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
- 1987-01-13 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 | $10.59 | $16.57 | 997,600 | — | — |
| 2019-12-30 | $10.60 | $16.59 | 948,900 | — | — |
| 2019-12-27 | $10.58 | $16.55 | 566,400 | — | — |
| 2019-12-26 | $10.72 | $16.77 | 344,700 | — | — |
| 2019-12-24 | $10.68 | $16.71 | 447,200 | — | — |
| 2019-12-23 | $10.62 | $16.62 | 1,356,300 | — | — |
| 2019-12-20 | $10.83 | $16.94 | 2,867,200 | — | — |
| 2019-12-19 | $10.70 | $16.74 | 1,873,000 | — | — |
| 2019-12-18 | $10.72 | $16.77 | 1,517,500 | — | — |
| 2019-12-17 | $10.94 | $17.12 | 2,110,100 | — | — |
| 2019-12-16 | $10.68 | $16.71 | 1,817,300 | — | — |
| 2019-12-13 | $10.55 | $16.51 | 925,700 | — | — |
| 2019-12-12 | $10.61 | $16.60 | 1,383,900 | — | — |
| 2019-12-11 | $10.47 | $16.38 | 1,103,100 | — | — |
| 2019-12-10 | $10.57 | $16.54 | 1,099,700 | — | — |
| 2019-12-09 | $10.45 | $16.35 | 1,069,700 | — | — |
| 2019-12-06 | $10.42 | $16.30 | 1,069,200 | — | — |
| 2019-12-05 | $10.35 | $16.19 | 827,100 | — | — |
| 2019-12-04 | $10.28 | $16.08 | 855,200 | — | — |
| 2019-12-03 | $10.25 | $16.04 | 664,100 | — | — |
| 2019-12-02 | $10.41 | $16.29 | 740,700 | — | — |
| 2019-11-29 | $10.50 | $16.43 | 714,100 | — | — |
| 2019-11-27 | $10.48 | $16.40 | 835,000 | — | — |
| 2019-11-26 | $10.42 | $16.23 | 1,673,400 | — | — |
| 2019-11-25 | $10.66 | $16.60 | 1,973,800 | — | — |
| 2019-11-22 | $10.35 | $16.12 | 610,300 | — | — |
| 2019-11-21 | $10.40 | $16.19 | 543,300 | — | — |
| 2019-11-20 | $10.39 | $16.18 | 974,000 | — | — |
| 2019-11-19 | $10.44 | $16.26 | 676,600 | — | — |
| 2019-11-18 | $10.42 | $16.23 | 1,011,900 | — | — |
| 2019-11-15 | $10.50 | $16.35 | 735,200 | — | — |
| 2019-11-14 | $10.56 | $16.44 | 732,200 | — | — |
| 2019-11-13 | $10.61 | $16.52 | 852,800 | — | — |
| 2019-11-12 | $10.74 | $16.72 | 1,163,700 | — | — |
| 2019-11-11 | $10.66 | $16.60 | 546,700 | — | — |
| 2019-11-08 | $10.70 | $16.66 | 859,700 | — | — |
| 2019-11-07 | $10.77 | $16.77 | 997,200 | — | — |
| 2019-11-06 | $10.76 | $16.75 | 816,500 | — | — |
| 2019-11-05 | $10.72 | $16.69 | 1,063,300 | — | — |
| 2019-11-04 | $10.68 | $16.63 | 1,114,600 | — | — |
| 2019-11-01 | $10.64 | $16.57 | 859,000 | — | — |
| 2019-10-31 | $10.52 | $16.38 | 1,518,300 | — | — |
| 2019-10-30 | $10.77 | $16.77 | 1,674,500 | — | — |
| 2019-10-29 | $10.86 | $16.91 | 934,400 | — | — |
| 2019-10-28 | $10.87 | $16.93 | 1,389,300 | — | — |
| 2019-10-25 | $10.78 | $16.79 | 1,383,400 | — | — |
| 2019-10-24 | $10.35 | $16.12 | 1,722,800 | — | — |
| 2019-10-23 | $10.51 | $16.37 | 2,370,700 | — | — |
| 2019-10-22 | $10.56 | $16.44 | 3,111,800 | — | — |
| 2019-10-21 | $10.25 | $15.96 | 1,279,500 | — | — |
| 2019-10-18 | $10.24 | $15.94 | 1,265,700 | — | — |
| 2019-10-17 | $10.23 | $15.93 | 1,232,800 | — | — |
| 2019-10-16 | $10.16 | $15.82 | 694,000 | — | — |
| 2019-10-15 | $10.14 | $15.79 | 1,074,700 | — | — |
| 2019-10-14 | $10.11 | $15.74 | 445,400 | — | — |
| 2019-10-11 | $10.13 | $15.77 | 1,694,100 | — | — |
| 2019-10-10 | $9.94 | $15.48 | 797,200 | — | — |
| 2019-10-09 | $9.78 | $15.23 | 692,100 | — | — |
| 2019-10-08 | $9.70 | $15.10 | 1,075,400 | — | — |
| 2019-10-07 | $10.04 | $15.63 | 1,227,100 | — | — |
| 2019-10-04 | $9.96 | $15.51 | 887,600 | — | — |
| 2019-10-03 | $9.64 | $15.01 | 2,026,400 | — | — |
| 2019-10-02 | $9.64 | $15.01 | 916,500 | — | — |
| 2019-10-01 | $9.75 | $15.18 | 1,032,300 | — | — |
| 2019-09-30 | $9.98 | $15.54 | 1,832,100 | — | — |
| 2019-09-27 | $9.96 | $15.51 | 952,300 | — | — |
| 2019-09-26 | $9.98 | $15.54 | 587,000 | — | — |
| 2019-09-25 | $10.09 | $15.71 | 1,258,000 | — | — |
| 2019-09-24 | $9.85 | $15.34 | 1,044,300 | — | — |
| 2019-09-23 | $9.95 | $15.49 | 904,700 | — | — |
| 2019-09-20 | $10.05 | $15.65 | 3,018,100 | — | — |
| 2019-09-19 | $9.90 | $15.42 | 934,200 | — | — |
| 2019-09-18 | $9.94 | $15.48 | 1,026,600 | — | — |
| 2019-09-17 | $10.01 | $15.59 | 855,100 | — | — |
| 2019-09-16 | $10.03 | $15.62 | 1,640,500 | — | — |
| 2019-09-13 | $10.18 | $15.85 | 1,024,300 | — | — |
| 2019-09-12 | $10.12 | $15.76 | 1,328,500 | — | — |
| 2019-09-11 | $10.09 | $15.71 | 1,237,500 | — | — |
| 2019-09-10 | $9.88 | $15.38 | 1,277,500 | — | — |
| 2019-09-09 | $9.71 | $15.12 | 1,055,200 | — | — |
| 2019-09-06 | $9.50 | $14.79 | 745,800 | — | — |
| 2019-09-05 | $9.60 | $14.95 | 1,160,300 | — | — |
| 2019-09-04 | $9.35 | $14.56 | 683,300 | — | — |
| 2019-09-03 | $9.32 | $14.51 | 886,800 | — | — |
| 2019-08-30 | $9.58 | $14.92 | 1,708,800 | — | — |
| 2019-08-29 | $9.54 | $14.85 | 669,500 | — | — |
| 2019-08-28 | $9.36 | $14.57 | 905,300 | — | — |
| 2019-08-27 | $9.30 | $14.43 | 1,104,600 | — | — |
| 2019-08-26 | $9.45 | $14.67 | 999,300 | — | — |
| 2019-08-23 | $9.34 | $14.50 | 1,282,600 | — | — |
| 2019-08-22 | $9.66 | $14.99 | 640,900 | — | — |
| 2019-08-21 | $9.59 | $14.88 | 682,700 | — | — |
| 2019-08-20 | $9.55 | $14.82 | 1,166,200 | — | — |
| 2019-08-19 | $9.67 | $15.01 | 746,300 | — | — |
| 2019-08-16 | $9.59 | $14.88 | 2,815,700 | — | — |
| 2019-08-15 | $9.36 | $14.53 | 742,600 | — | — |
| 2019-08-14 | $9.42 | $14.62 | 1,286,200 | — | — |
| 2019-08-13 | $9.78 | $15.18 | 1,090,100 | — | — |
| 2019-08-12 | $9.59 | $14.88 | 1,097,000 | — | — |
| 2019-08-09 | $9.86 | $15.30 | 1,119,800 | — | — |
| 2019-08-08 | $9.89 | $15.35 | 1,326,900 | — | — |
| 2019-08-07 | $9.68 | $15.02 | 1,273,000 | — | — |
| 2019-08-06 | $9.69 | $15.04 | 1,378,200 | — | — |
| 2019-08-05 | $9.85 | $15.29 | 1,402,500 | — | — |
| 2019-08-02 | $10.19 | $15.82 | 1,191,600 | — | — |
| 2019-08-01 | $10.38 | $16.11 | 1,739,400 | — | — |
| 2019-07-31 | $10.76 | $16.70 | 1,607,200 | — | — |
| 2019-07-30 | $10.82 | $16.79 | 2,174,500 | — | — |
| 2019-07-29 | $10.60 | $16.45 | 1,223,800 | — | — |
| 2019-07-26 | $10.93 | $16.96 | 1,051,600 | — | — |
| 2019-07-25 | $10.75 | $16.69 | 1,245,300 | — | — |
| 2019-07-24 | $10.65 | $16.53 | 3,448,400 | — | — |
| 2019-07-23 | $10.79 | $16.75 | 1,641,200 | — | — |
| 2019-07-22 | $10.75 | $16.69 | 1,845,100 | — | — |
| 2019-07-19 | $10.99 | $17.06 | 1,282,200 | — | — |
| 2019-07-18 | $11.00 | $17.07 | 1,022,200 | — | — |
| 2019-07-17 | $10.82 | $16.79 | 1,275,800 | — | — |
| 2019-07-16 | $11.01 | $17.09 | 1,148,700 | — | — |
| 2019-07-15 | $10.91 | $16.93 | 677,800 | — | — |
| 2019-07-12 | $11.13 | $17.27 | 866,400 | — | — |
| 2019-07-11 | $11.11 | $17.24 | 1,041,800 | — | — |
| 2019-07-10 | $10.99 | $17.06 | 1,103,600 | — | — |
| 2019-07-09 | $11.05 | $17.15 | 909,500 | — | — |
| 2019-07-08 | $11.09 | $17.21 | 1,209,500 | — | — |
| 2019-07-05 | $11.04 | $17.14 | 681,500 | — | — |
| 2019-07-03 | $10.97 | $17.03 | 557,200 | — | — |
| 2019-07-02 | $10.81 | $16.78 | 704,600 | — | — |
| 2019-07-01 | $10.90 | $16.92 | 1,736,900 | — | — |
| 2019-06-28 | $11.04 | $17.14 | 3,754,200 | — | — |
| 2019-06-27 | $10.85 | $16.84 | 3,492,000 | — | — |
| 2019-06-26 | $10.06 | $15.61 | 1,652,800 | — | — |
| 2019-06-25 | $10.00 | $15.52 | 1,284,100 | — | — |
| 2019-06-24 | $10.01 | $15.54 | 1,606,400 | — | — |
| 2019-06-21 | $10.06 | $15.61 | 2,027,500 | — | — |
| 2019-06-20 | $10.02 | $15.55 | 2,296,200 | — | — |
| 2019-06-19 | $10.01 | $15.54 | 744,000 | — | — |
| 2019-06-18 | $10.07 | $15.63 | 1,096,500 | — | — |
| 2019-06-17 | $9.84 | $15.27 | 1,474,300 | — | — |
| 2019-06-14 | $9.96 | $15.46 | 682,200 | — | — |
| 2019-06-13 | $10.01 | $15.54 | 828,300 | — | — |
| 2019-06-12 | $10.02 | $15.55 | 826,100 | — | — |
| 2019-06-11 | $10.05 | $15.60 | 2,845,100 | — | — |
| 2019-06-10 | $9.91 | $15.38 | 1,360,900 | — | — |
| 2019-06-07 | $9.87 | $15.32 | 1,196,200 | — | — |
| 2019-06-06 | $9.85 | $15.29 | 1,660,600 | — | — |
| 2019-06-05 | $10.09 | $15.66 | 1,378,200 | — | — |
| 2019-06-04 | $10.27 | $15.94 | 4,698,500 | — | — |
| 2019-06-03 | $10.10 | $15.68 | 1,761,000 | — | — |
| 2019-05-31 | $9.96 | $15.46 | 2,653,900 | — | — |
| 2019-05-30 | $10.13 | $15.72 | 1,020,500 | — | — |
| 2019-05-29 | $10.20 | $15.83 | 1,059,900 | — | — |
| 2019-05-28 | $10.11 | $15.65 | 1,137,300 | — | — |
| 2019-05-24 | $10.12 | $15.66 | 1,288,100 | — | — |
| 2019-05-23 | $10.01 | $15.49 | 1,773,200 | — | — |
| 2019-05-22 | $10.29 | $15.92 | 2,323,400 | — | — |
| 2019-05-21 | $10.44 | $16.16 | 2,592,300 | — | — |
| 2019-05-20 | $10.42 | $16.12 | 1,924,900 | — | — |
| 2019-05-17 | $10.47 | $16.20 | 1,528,100 | — | — |
| 2019-05-16 | $10.67 | $16.51 | 2,203,200 | — | — |
| 2019-05-15 | $10.50 | $16.25 | 2,054,400 | — | — |
| 2019-05-14 | $10.69 | $16.54 | 4,979,000 | — | — |
| 2019-05-13 | $10.56 | $16.34 | 1,196,400 | — | — |
| 2019-05-10 | $11.01 | $17.04 | 1,155,400 | — | — |
| 2019-05-09 | $11.03 | $17.07 | 731,300 | — | — |
| 2019-05-08 | $11.03 | $17.07 | 913,800 | — | — |
| 2019-05-07 | $11.12 | $17.21 | 1,708,900 | — | — |
| 2019-05-06 | $11.58 | $17.92 | 1,139,600 | — | — |
| 2019-05-03 | $11.55 | $17.87 | 778,000 | — | — |
| 2019-05-02 | $11.37 | $17.60 | 2,213,700 | — | — |
| 2019-05-01 | $11.21 | $17.35 | 6,743,700 | — | — |
| 2019-04-30 | $11.30 | $17.49 | 1,595,100 | — | — |
| 2019-04-29 | $11.46 | $17.73 | 1,017,800 | — | — |
| 2019-04-26 | $11.28 | $17.46 | 838,700 | — | — |
| 2019-04-25 | $11.12 | $17.21 | 1,151,800 | — | — |
| 2019-04-24 | $11.14 | $17.24 | 2,236,000 | — | — |
| 2019-04-23 | $11.56 | $17.89 | 1,360,000 | — | — |
| 2019-04-22 | $11.32 | $17.52 | 1,052,100 | — | — |
| 2019-04-18 | $11.43 | $17.69 | 1,007,700 | — | — |
| 2019-04-17 | $11.44 | $17.70 | 1,077,700 | — | — |
| 2019-04-16 | $11.63 | $18.00 | 1,202,800 | — | — |
| 2019-04-15 | $11.46 | $17.73 | 827,700 | — | — |
| 2019-04-12 | $11.62 | $17.98 | 1,018,600 | — | — |
| 2019-04-11 | $11.45 | $17.72 | 1,066,200 | — | — |
| 2019-04-10 | $11.47 | $17.75 | 1,161,200 | — | — |
| 2019-04-09 | $11.35 | $17.56 | 1,199,500 | — | — |
| 2019-04-08 | $11.45 | $17.72 | 1,895,400 | — | — |
| 2019-04-05 | $11.58 | $17.92 | 1,535,400 | — | — |
| 2019-04-04 | $11.79 | $18.24 | 1,095,900 | — | — |
| 2019-04-03 | $11.64 | $18.01 | 1,740,200 | — | — |
| 2019-04-02 | $11.77 | $18.21 | 1,641,100 | — | — |
| 2019-04-01 | $11.74 | $18.17 | 1,531,100 | — | — |
| 2019-03-29 | $11.46 | $17.73 | 2,800,800 | — | — |
| 2019-03-28 | $11.34 | $17.55 | 1,091,600 | — | — |
| 2019-03-27 | $11.14 | $17.24 | 1,392,700 | — | — |
| 2019-03-26 | $11.10 | $17.18 | 1,264,700 | — | — |
| 2019-03-25 | $10.80 | $16.71 | 1,040,700 | — | — |
| 2019-03-22 | $10.76 | $16.65 | 1,933,400 | — | — |
| 2019-03-21 | $11.16 | $17.27 | 1,424,300 | — | — |
| 2019-03-20 | $11.05 | $17.10 | 1,518,200 | — | — |
| 2019-03-19 | $11.34 | $17.55 | 1,366,500 | — | — |
| 2019-03-18 | $11.60 | $17.95 | 1,122,400 | — | — |
| 2019-03-15 | $11.39 | $17.63 | 5,275,900 | — | — |
| 2019-03-14 | $11.53 | $17.84 | 1,107,300 | — | — |
| 2019-03-13 | $11.38 | $17.61 | 1,922,600 | — | — |
| 2019-03-12 | $11.42 | $17.67 | 1,374,600 | — | — |
| 2019-03-11 | $11.27 | $17.44 | 1,505,400 | — | — |
| 2019-03-08 | $10.95 | $16.95 | 1,080,800 | — | — |
| 2019-03-07 | $10.85 | $16.79 | 1,379,200 | — | — |
| 2019-03-06 | $11.05 | $17.10 | 1,683,700 | — | — |
| 2019-03-05 | $11.34 | $17.55 | 987,200 | — | — |
| 2019-03-04 | $11.43 | $17.69 | 1,025,300 | — | — |
| 2019-03-01 | $11.51 | $17.81 | 879,000 | — | — |
| 2019-02-28 | $11.51 | $17.81 | 901,700 | — | — |
| 2019-02-27 | $11.41 | $17.66 | 1,011,900 | — | — |
| 2019-02-26 | $11.23 | $17.33 | 682,100 | — | — |
| 2019-02-25 | $11.34 | $17.50 | 939,100 | — | — |
| 2019-02-22 | $11.58 | $17.87 | 1,104,500 | — | — |
| 2019-02-21 | $11.46 | $17.69 | 730,400 | — | — |
| 2019-02-20 | $11.53 | $17.79 | 1,363,700 | — | — |
| 2019-02-19 | $11.36 | $17.53 | 2,006,200 | — | — |
| 2019-02-15 | $11.15 | $17.21 | 2,805,600 | — | — |
| 2019-02-14 | $11.15 | $17.21 | 1,225,800 | — | — |
| 2019-02-13 | $11.20 | $17.29 | 1,282,000 | — | — |
| 2019-02-12 | $11.19 | $17.27 | 1,285,100 | — | — |
| 2019-02-11 | $10.97 | $16.93 | 1,071,000 | — | — |
| 2019-02-08 | $10.67 | $16.47 | 524,800 | — | — |
| 2019-02-07 | $10.71 | $16.53 | 1,102,200 | — | — |
| 2019-02-06 | $10.68 | $16.48 | 1,306,500 | — | — |
| 2019-02-05 | $10.61 | $16.38 | 1,266,300 | — | — |
| 2019-02-04 | $10.70 | $16.51 | 1,271,400 | — | — |
| 2019-02-01 | $10.56 | $16.30 | 1,860,900 | — | — |
| 2019-01-31 | $10.65 | $16.44 | 2,379,800 | — | — |
| 2019-01-30 | $10.65 | $16.44 | 3,822,800 | — | — |
| 2019-01-29 | $10.38 | $16.02 | 2,709,600 | — | — |
| 2019-01-28 | $9.95 | $15.36 | 1,236,300 | — | — |
| 2019-01-25 | $9.74 | $15.03 | 1,052,900 | — | — |
| 2019-01-24 | $9.64 | $14.88 | 943,800 | — | — |
| 2019-01-23 | $9.41 | $14.52 | 1,233,300 | — | — |
| 2019-01-22 | $9.40 | $14.51 | 1,119,900 | — | — |
| 2019-01-18 | $9.50 | $14.66 | 1,493,500 | — | — |
| 2019-01-17 | $9.41 | $14.52 | 1,836,700 | — | — |
| 2019-01-16 | $9.37 | $14.46 | 1,698,000 | — | — |
| 2019-01-15 | $9.13 | $14.09 | 1,309,800 | — | — |
| 2019-01-14 | $8.96 | $13.83 | 995,900 | — | — |
| 2019-01-11 | $8.89 | $13.72 | 1,017,000 | — | — |
| 2019-01-10 | $8.94 | $13.80 | 905,900 | — | — |
| 2019-01-09 | $9.03 | $13.94 | 2,117,100 | — | — |
| 2019-01-08 | $8.91 | $13.75 | 1,368,800 | — | — |
| 2019-01-07 | $8.80 | $13.58 | 1,097,900 | — | — |
| 2019-01-04 | $8.69 | $13.41 | 1,758,300 | — | — |
| 2019-01-03 | $8.43 | $13.01 | 1,368,000 | — | — |
| 2019-01-02 | $8.54 | $13.18 | 1,631,500 | — | — |