Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-08-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $8.78 | $13.07 | 2,381,800 | — | — |
| 2019-12-30 | $8.76 | $13.04 | 4,598,500 | — | — |
| 2019-12-27 | $8.86 | $13.19 | 2,449,700 | — | — |
| 2019-12-26 | $8.88 | $13.22 | 2,061,000 | — | — |
| 2019-12-24 | $8.86 | $13.19 | 1,116,800 | — | — |
| 2019-12-23 | $8.84 | $13.16 | 3,569,800 | — | — |
| 2019-12-20 | $8.80 | $13.10 | 5,704,800 | — | — |
| 2019-12-19 | $8.80 | $13.10 | 19,012,100 | — | — |
| 2019-12-18 | $9.20 | $13.70 | 3,569,000 | — | — |
| 2019-12-17 | $9.29 | $13.83 | 3,087,900 | — | — |
| 2019-12-16 | $9.29 | $13.83 | 3,412,500 | — | — |
| 2019-12-13 | $9.06 | $13.49 | 4,163,900 | — | — |
| 2019-12-12 | $9.17 | $13.65 | 8,507,100 | — | — |
| 2019-12-11 | $9.07 | $13.50 | 2,453,500 | — | — |
| 2019-12-10 | $9.07 | $13.50 | 2,902,000 | — | — |
| 2019-12-09 | $9.16 | $13.64 | 4,048,300 | — | — |
| 2019-12-06 | $9.23 | $13.74 | 6,207,000 | — | — |
| 2019-12-05 | $9.14 | $13.61 | 4,744,000 | — | — |
| 2019-12-04 | $9.26 | $13.79 | 3,819,300 | — | — |
| 2019-12-03 | $9.22 | $13.73 | 5,862,700 | — | — |
| 2019-12-02 | $9.00 | $13.40 | 4,803,200 | — | — |
| 2019-11-29 | $9.04 | $13.46 | 3,618,800 | — | — |
| 2019-11-27 | $9.07 | $13.50 | 3,526,100 | — | — |
| 2019-11-26 | $9.12 | $13.58 | 2,606,700 | — | — |
| 2019-11-25 | $9.12 | $13.58 | 7,302,500 | — | — |
| 2019-11-22 | $9.02 | $13.43 | 2,210,700 | — | — |
| 2019-11-21 | $8.99 | $13.38 | 3,235,600 | — | — |
| 2019-11-20 | $9.04 | $13.46 | 3,086,400 | — | — |
| 2019-11-19 | $9.14 | $13.61 | 2,758,200 | — | — |
| 2019-11-18 | $9.10 | $13.55 | 3,011,400 | — | — |
| 2019-11-15 | $9.13 | $13.59 | 3,372,300 | — | — |
| 2019-11-14 | $8.91 | $13.27 | 3,778,100 | — | — |
| 2019-11-13 | $8.97 | $13.35 | 3,355,800 | — | — |
| 2019-11-12 | $9.03 | $13.44 | 2,900,100 | — | — |
| 2019-11-11 | $9.02 | $13.43 | 3,519,500 | — | — |
| 2019-11-08 | $9.05 | $13.47 | 4,320,500 | — | — |
| 2019-11-07 | $8.84 | $13.16 | 5,120,400 | — | — |
| 2019-11-06 | $8.88 | $13.22 | 2,525,500 | — | — |
| 2019-11-05 | $8.85 | $13.18 | 5,960,500 | — | — |
| 2019-11-04 | $8.98 | $13.37 | 5,885,400 | — | — |
| 2019-11-01 | $8.84 | $13.16 | 2,725,500 | — | — |
| 2019-10-31 | $8.72 | $12.98 | 5,353,700 | — | — |
| 2019-10-30 | $8.77 | $13.06 | 5,829,200 | — | — |
| 2019-10-29 | $8.69 | $12.94 | 8,273,900 | — | — |
| 2019-10-28 | $8.92 | $13.28 | 5,852,800 | — | — |
| 2019-10-25 | $9.00 | $13.40 | 5,878,200 | — | — |
| 2019-10-24 | $9.05 | $13.47 | 7,268,700 | — | — |
| 2019-10-23 | $9.17 | $13.65 | 6,437,800 | — | — |
| 2019-10-22 | $9.07 | $13.50 | 7,216,400 | — | — |
| 2019-10-21 | $9.11 | $13.56 | 7,119,400 | — | — |
| 2019-10-18 | $9.18 | $13.67 | 9,629,700 | — | — |
| 2019-10-17 | $9.06 | $13.49 | 20,365,800 | — | — |
| 2019-10-16 | $8.61 | $12.82 | 6,144,600 | — | — |
| 2019-10-15 | $8.46 | $12.60 | 6,266,400 | — | — |
| 2019-10-14 | $8.34 | $12.42 | 3,562,000 | — | — |
| 2019-10-11 | $8.44 | $12.57 | 7,418,000 | — | — |
| 2019-10-10 | $8.24 | $12.27 | 5,628,000 | — | — |
| 2019-10-09 | $8.25 | $12.28 | 8,168,100 | — | — |
| 2019-10-08 | $8.07 | $12.01 | 6,407,400 | — | — |
| 2019-10-07 | $8.05 | $11.99 | 7,956,700 | — | — |
| 2019-10-04 | $7.84 | $11.67 | 4,162,600 | — | — |
| 2019-10-03 | $7.80 | $11.61 | 5,216,900 | — | — |
| 2019-10-02 | $7.79 | $11.60 | 4,628,500 | — | — |
| 2019-10-01 | $7.92 | $11.79 | 9,501,100 | — | — |
| 2019-09-30 | $7.98 | $11.88 | 4,379,200 | — | — |
| 2019-09-27 | $7.97 | $11.87 | 5,201,600 | — | — |
| 2019-09-26 | $8.01 | $11.93 | 6,120,500 | — | — |
| 2019-09-25 | $8.22 | $12.24 | 3,454,900 | — | — |
| 2019-09-24 | $8.25 | $12.28 | 6,047,500 | — | — |
| 2019-09-23 | $8.27 | $12.31 | 3,806,600 | — | — |
| 2019-09-20 | $8.29 | $12.34 | 5,962,300 | — | — |
| 2019-09-19 | $8.19 | $12.19 | 5,715,800 | — | — |
| 2019-09-18 | $8.15 | $12.13 | 5,083,800 | — | — |
| 2019-09-17 | $8.05 | $11.99 | 6,213,300 | — | — |
| 2019-09-16 | $8.02 | $11.94 | 5,028,400 | — | — |
| 2019-09-13 | $8.03 | $11.96 | 3,316,300 | — | — |
| 2019-09-12 | $8.12 | $12.09 | 5,832,300 | — | — |
| 2019-09-11 | $8.03 | $11.96 | 5,097,500 | — | — |
| 2019-09-10 | $8.04 | $11.97 | 6,401,800 | — | — |
| 2019-09-09 | $7.94 | $11.82 | 5,493,200 | — | — |
| 2019-09-06 | $8.00 | $11.91 | 5,679,900 | — | — |
| 2019-09-05 | $7.94 | $11.82 | 4,739,000 | — | — |
| 2019-09-04 | $7.79 | $11.60 | 5,698,100 | — | — |
| 2019-09-03 | $7.70 | $11.46 | 8,247,300 | — | — |
| 2019-08-30 | $7.84 | $11.67 | 8,487,800 | — | — |
| 2019-08-29 | $7.83 | $11.66 | 9,427,100 | — | — |
| 2019-08-28 | $7.78 | $11.58 | 15,662,000 | — | — |
| 2019-08-27 | $7.90 | $11.76 | 8,568,900 | — | — |
| 2019-08-26 | $8.08 | $12.03 | 4,284,700 | — | — |
| 2019-08-23 | $8.07 | $12.01 | 5,328,600 | — | — |
| 2019-08-22 | $8.11 | $12.07 | 10,492,500 | — | — |
| 2019-08-21 | $8.31 | $12.37 | 6,902,500 | — | — |
| 2019-08-20 | $8.35 | $12.43 | 2,848,200 | — | — |
| 2019-08-19 | $8.38 | $12.48 | 3,373,500 | — | — |
| 2019-08-16 | $8.32 | $12.39 | 5,357,200 | — | — |
| 2019-08-15 | $8.18 | $12.18 | 7,957,500 | — | — |
| 2019-08-14 | $8.31 | $12.37 | 5,635,600 | — | — |
| 2019-08-13 | $8.72 | $12.98 | 4,903,900 | — | — |
| 2019-08-12 | $8.61 | $12.82 | 3,974,100 | — | — |
| 2019-08-09 | $8.65 | $12.88 | 3,375,000 | — | — |
| 2019-08-08 | $8.72 | $12.98 | 4,365,500 | — | — |
| 2019-08-07 | $8.54 | $12.71 | 5,336,900 | — | — |
| 2019-08-06 | $8.47 | $12.61 | 4,377,400 | — | — |
| 2019-08-05 | $8.43 | $12.55 | 5,471,100 | — | — |
| 2019-08-02 | $8.64 | $12.86 | 5,269,700 | — | — |
| 2019-08-01 | $8.82 | $13.13 | 6,191,900 | — | — |
| 2019-07-31 | $8.71 | $12.97 | 4,305,400 | — | — |
| 2019-07-30 | $8.85 | $13.18 | 5,425,600 | — | — |
| 2019-07-29 | $8.99 | $13.38 | 5,314,700 | — | — |
| 2019-07-26 | $9.00 | $13.40 | 3,956,500 | — | — |
| 2019-07-25 | $8.89 | $13.24 | 5,637,300 | — | — |
| 2019-07-24 | $8.67 | $12.91 | 9,060,300 | — | — |
| 2019-07-23 | $8.83 | $13.15 | 6,695,300 | — | — |
| 2019-07-22 | $8.79 | $13.09 | 10,948,000 | — | — |
| 2019-07-19 | $8.85 | $13.18 | 8,331,700 | — | — |
| 2019-07-18 | $8.84 | $13.16 | 25,041,800 | — | — |
| 2019-07-17 | $8.54 | $12.71 | 29,377,400 | — | — |
| 2019-07-16 | $9.59 | $14.28 | 7,698,100 | — | — |
| 2019-07-15 | $9.62 | $14.32 | 4,338,600 | — | — |
| 2019-07-12 | $9.62 | $14.32 | 3,301,100 | — | — |
| 2019-07-11 | $9.47 | $14.10 | 2,854,700 | — | — |
| 2019-07-10 | $9.51 | $14.16 | 2,903,500 | — | — |
| 2019-07-09 | $9.44 | $14.05 | 2,773,900 | — | — |
| 2019-07-08 | $9.41 | $14.01 | 3,494,900 | — | — |
| 2019-07-05 | $9.40 | $14.00 | 4,784,800 | — | — |
| 2019-07-03 | $9.68 | $14.41 | 3,155,600 | — | — |
| 2019-07-02 | $9.52 | $14.17 | 3,160,400 | — | — |
| 2019-07-01 | $9.53 | $14.19 | 4,997,000 | — | — |
| 2019-06-28 | $9.50 | $14.14 | 3,377,700 | — | — |
| 2019-06-27 | $9.59 | $14.28 | 2,533,000 | — | — |
| 2019-06-26 | $9.58 | $14.26 | 5,868,600 | — | — |
| 2019-06-25 | $9.72 | $14.47 | 6,286,600 | — | — |
| 2019-06-24 | $9.88 | $14.71 | 2,275,500 | — | — |
| 2019-06-21 | $9.97 | $14.84 | 4,062,300 | — | — |
| 2019-06-20 | $10.04 | $14.95 | 7,185,200 | — | — |
| 2019-06-19 | $9.80 | $14.59 | 4,902,000 | — | — |
| 2019-06-18 | $9.64 | $14.35 | 6,579,100 | — | — |
| 2019-06-17 | $9.55 | $14.22 | 4,507,600 | — | — |
| 2019-06-14 | $9.46 | $14.08 | 4,574,300 | — | — |
| 2019-06-13 | $9.60 | $14.29 | 4,404,700 | — | — |
| 2019-06-12 | $9.74 | $14.50 | 5,525,000 | — | — |
| 2019-06-11 | $9.71 | $14.46 | 6,492,500 | — | — |
| 2019-06-10 | $9.68 | $14.41 | 6,863,300 | — | — |
| 2019-06-07 | $9.98 | $14.86 | 4,348,900 | — | — |
| 2019-06-06 | $9.79 | $14.58 | 2,781,800 | — | — |
| 2019-06-05 | $9.75 | $14.52 | 2,688,400 | — | — |
| 2019-06-04 | $9.70 | $14.44 | 7,910,600 | — | — |
| 2019-06-03 | $9.54 | $14.20 | 5,333,500 | — | — |
| 2019-05-31 | $9.67 | $14.40 | 5,257,500 | — | — |
| 2019-05-30 | $9.68 | $14.41 | 9,510,300 | — | — |
| 2019-05-29 | $9.73 | $14.49 | 16,145,600 | — | — |
| 2019-05-28 | $9.85 | $14.67 | 8,612,300 | — | — |
| 2019-05-24 | $10.03 | $14.93 | 7,274,300 | — | — |
| 2019-05-23 | $9.72 | $14.47 | 9,472,000 | — | — |
| 2019-05-22 | $10.05 | $14.96 | 24,373,900 | — | — |
| 2019-05-21 | $9.70 | $14.44 | 8,267,200 | — | — |
| 2019-05-20 | $9.57 | $14.25 | 12,530,000 | — | — |
| 2019-05-17 | $9.37 | $13.95 | 11,402,100 | — | — |
| 2019-05-16 | $9.33 | $13.89 | 11,946,100 | — | — |
| 2019-05-15 | $9.20 | $13.70 | 3,441,800 | — | — |
| 2019-05-14 | $9.12 | $13.58 | 4,214,300 | — | — |
| 2019-05-13 | $9.05 | $13.47 | 5,315,200 | — | — |
| 2019-05-10 | $9.31 | $13.86 | 6,005,700 | — | — |
| 2019-05-09 | $9.20 | $13.70 | 5,476,300 | — | — |
| 2019-05-08 | $9.30 | $13.85 | 3,367,700 | — | — |
| 2019-05-07 | $9.27 | $13.80 | 5,903,700 | — | — |
| 2019-05-06 | $9.60 | $14.29 | 4,537,400 | — | — |
| 2019-05-03 | $9.64 | $14.35 | 5,286,300 | — | — |
| 2019-05-02 | $9.64 | $14.35 | 8,065,100 | — | — |
| 2019-05-01 | $9.80 | $14.59 | 6,114,300 | — | — |
| 2019-04-30 | $9.90 | $14.74 | 3,736,400 | — | — |
| 2019-04-29 | $10.01 | $14.90 | 2,395,900 | — | — |
| 2019-04-26 | $10.04 | $14.95 | 5,513,600 | — | — |
| 2019-04-25 | $9.91 | $14.75 | 5,314,700 | — | — |
| 2019-04-24 | $10.14 | $15.10 | 5,261,300 | — | — |
| 2019-04-23 | $10.10 | $15.04 | 5,112,500 | — | — |
| 2019-04-22 | $10.13 | $15.08 | 4,906,400 | — | — |
| 2019-04-18 | $10.11 | $15.05 | 7,918,600 | — | — |
| 2019-04-17 | $10.39 | $15.47 | 27,218,500 | — | — |
| 2019-04-16 | $9.68 | $14.41 | 12,541,300 | — | — |
| 2019-04-15 | $9.66 | $14.38 | 7,653,100 | — | — |
| 2019-04-12 | $9.86 | $14.68 | 4,121,600 | — | — |
| 2019-04-11 | $9.75 | $14.52 | 9,354,500 | — | — |
| 2019-04-10 | $9.72 | $14.47 | 3,381,400 | — | — |
| 2019-04-09 | $9.62 | $14.32 | 3,702,800 | — | — |
| 2019-04-08 | $9.68 | $14.41 | 4,025,700 | — | — |
| 2019-04-05 | $9.52 | $14.17 | 2,277,400 | — | — |
| 2019-04-04 | $9.50 | $14.14 | 4,267,900 | — | — |
| 2019-04-03 | $9.59 | $14.28 | 6,438,700 | — | — |
| 2019-04-02 | $9.47 | $14.10 | 6,174,700 | — | — |
| 2019-04-01 | $9.36 | $13.94 | 3,888,800 | — | — |
| 2019-03-29 | $9.18 | $13.67 | 3,051,500 | — | — |
| 2019-03-28 | $9.15 | $13.62 | 5,110,200 | — | — |
| 2019-03-27 | $9.21 | $13.55 | 5,451,800 | — | — |
| 2019-03-26 | $9.30 | $13.68 | 4,609,400 | — | — |
| 2019-03-25 | $9.34 | $13.74 | 5,187,600 | — | — |
| 2019-03-22 | $9.29 | $13.67 | 11,704,900 | — | — |
| 2019-03-21 | $9.81 | $14.43 | 5,548,900 | — | — |
| 2019-03-20 | $9.82 | $14.45 | 6,607,100 | — | — |
| 2019-03-19 | $9.65 | $14.20 | 7,270,700 | — | — |
| 2019-03-18 | $9.56 | $14.06 | 2,923,200 | — | — |
| 2019-03-15 | $9.63 | $14.17 | 3,255,800 | — | — |
| 2019-03-14 | $9.47 | $13.93 | 2,606,800 | — | — |
| 2019-03-13 | $9.35 | $13.76 | 4,224,500 | — | — |
| 2019-03-12 | $9.31 | $13.70 | 2,742,100 | — | — |
| 2019-03-11 | $9.34 | $13.74 | 4,476,300 | — | — |
| 2019-03-08 | $9.21 | $13.55 | 5,370,800 | — | — |
| 2019-03-07 | $9.07 | $13.34 | 3,165,600 | — | — |
| 2019-03-06 | $9.24 | $13.59 | 4,582,800 | — | — |
| 2019-03-05 | $9.33 | $13.73 | 4,115,900 | — | — |
| 2019-03-04 | $9.25 | $13.61 | 6,488,400 | — | — |
| 2019-03-01 | $9.21 | $13.55 | 4,260,600 | — | — |
| 2019-02-28 | $9.07 | $13.34 | 6,830,100 | — | — |
| 2019-02-27 | $9.18 | $13.51 | 7,929,200 | — | — |
| 2019-02-26 | $9.25 | $13.61 | 7,790,400 | — | — |
| 2019-02-25 | $9.18 | $13.51 | 10,571,500 | — | — |
| 2019-02-22 | $9.50 | $13.98 | 6,169,400 | — | — |
| 2019-02-21 | $9.21 | $13.55 | 3,095,200 | — | — |
| 2019-02-20 | $9.22 | $13.56 | 5,205,200 | — | — |
| 2019-02-19 | $9.10 | $13.39 | 5,169,500 | — | — |
| 2019-02-15 | $9.35 | $13.76 | 4,899,100 | — | — |
| 2019-02-14 | $9.34 | $13.74 | 5,916,600 | — | — |
| 2019-02-13 | $9.36 | $13.77 | 11,685,600 | — | — |
| 2019-02-12 | $9.04 | $13.30 | 3,992,000 | — | — |
| 2019-02-11 | $8.89 | $13.08 | 5,179,500 | — | — |
| 2019-02-08 | $8.78 | $12.92 | 11,110,400 | — | — |
| 2019-02-07 | $8.72 | $12.83 | 4,030,600 | — | — |
| 2019-02-06 | $8.85 | $13.02 | 2,597,200 | — | — |
| 2019-02-05 | $8.74 | $12.86 | 2,981,000 | — | — |
| 2019-02-04 | $8.84 | $13.01 | 3,171,600 | — | — |
| 2019-02-01 | $8.83 | $12.99 | 4,330,800 | — | — |
| 2019-01-31 | $8.91 | $13.11 | 4,997,100 | — | — |
| 2019-01-30 | $8.97 | $13.20 | 6,156,600 | — | — |
| 2019-01-29 | $8.88 | $13.06 | 9,655,600 | — | — |
| 2019-01-28 | $8.74 | $12.86 | 8,797,900 | — | — |
| 2019-01-25 | $8.88 | $13.06 | 17,525,600 | — | — |
| 2019-01-24 | $8.52 | $12.53 | 10,594,400 | — | — |
| 2019-01-23 | $8.46 | $12.45 | 4,618,700 | — | — |
| 2019-01-22 | $8.38 | $12.33 | 5,241,000 | — | — |
| 2019-01-18 | $8.55 | $12.58 | 9,003,000 | — | — |
| 2019-01-17 | $8.45 | $12.43 | 2,698,300 | — | — |
| 2019-01-16 | $8.48 | $12.48 | 4,468,100 | — | — |
| 2019-01-15 | $8.49 | $12.49 | 4,498,700 | — | — |
| 2019-01-14 | $8.46 | $12.45 | 2,895,400 | — | — |
| 2019-01-11 | $8.53 | $12.55 | 5,738,500 | — | — |
| 2019-01-10 | $8.82 | $12.98 | 6,590,500 | — | — |
| 2019-01-09 | $9.18 | $13.51 | 5,514,200 | — | — |
| 2019-01-08 | $8.96 | $13.18 | 6,310,100 | — | — |
| 2019-01-07 | $8.80 | $12.95 | 3,179,400 | — | — |
| 2019-01-04 | $8.69 | $12.78 | 6,172,100 | — | — |
| 2019-01-03 | $8.29 | $12.20 | 6,423,200 | — | — |
| 2019-01-02 | $8.63 | $12.70 | 5,577,500 | — | — |