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
- 1994-10-11 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 | $7.90 | $53.70 | 87,696 | — | — |
| 2019-12-30 | $7.85 | $53.36 | 73,892 | — | — |
| 2019-12-27 | $7.90 | $53.70 | 95,308 | — | — |
| 2019-12-26 | $7.99 | $54.30 | 75,516 | — | — |
| 2019-12-24 | $8.02 | $54.50 | 69,122 | — | — |
| 2019-12-23 | $8.11 | $55.10 | 103,936 | — | — |
| 2019-12-20 | $8.00 | $54.37 | 110,939 | — | — |
| 2019-12-19 | $7.96 | $54.10 | 64,452 | — | — |
| 2019-12-18 | $7.97 | $54.17 | 87,493 | — | — |
| 2019-12-17 | $7.75 | $52.69 | 91,756 | — | — |
| 2019-12-16 | $7.81 | $53.09 | 57,449 | — | — |
| 2019-12-13 | $7.79 | $52.96 | 125,860 | — | — |
| 2019-12-12 | $7.88 | $53.56 | 62,828 | — | — |
| 2019-12-11 | $8.06 | $53.30 | 85,057 | — | — |
| 2019-12-10 | $7.98 | $52.77 | 118,247 | — | — |
| 2019-12-09 | $8.06 | $53.30 | 87,797 | — | — |
| 2019-12-06 | $8.04 | $53.17 | 71,253 | — | — |
| 2019-12-05 | $8.05 | $53.23 | 56,231 | — | — |
| 2019-12-04 | $8.03 | $53.10 | 77,647 | — | — |
| 2019-12-03 | $8.08 | $53.43 | 77,749 | — | — |
| 2019-12-02 | $8.11 | $53.62 | 83,940 | — | — |
| 2019-11-29 | $8.21 | $54.27 | 34,104 | — | — |
| 2019-11-27 | $8.19 | $54.14 | 88,914 | — | — |
| 2019-11-26 | $8.12 | $53.69 | 54,911 | — | — |
| 2019-11-25 | $8.13 | $53.75 | 28,927 | — | — |
| 2019-11-22 | $8.08 | $53.43 | 34,003 | — | — |
| 2019-11-21 | $8.03 | $53.10 | 64,655 | — | — |
| 2019-11-20 | $8.04 | $53.17 | 36,033 | — | — |
| 2019-11-19 | $8.08 | $53.43 | 47,299 | — | — |
| 2019-11-18 | $8.17 | $54.01 | 54,302 | — | — |
| 2019-11-15 | $8.13 | $53.75 | 34,815 | — | — |
| 2019-11-14 | $8.03 | $53.10 | 37,555 | — | — |
| 2019-11-13 | $8.07 | $53.36 | 31,465 | — | — |
| 2019-11-12 | $8.15 | $53.88 | 30,247 | — | — |
| 2019-11-11 | $8.11 | $53.62 | 35,322 | — | — |
| 2019-11-08 | $8.06 | $53.30 | 44,355 | — | — |
| 2019-11-07 | $8.06 | $53.30 | 33,800 | — | — |
| 2019-11-06 | $7.98 | $52.77 | 48,720 | — | — |
| 2019-11-05 | $7.98 | $52.77 | 32,175 | — | — |
| 2019-11-04 | $8.07 | $53.36 | 40,194 | — | — |
| 2019-11-01 | $8.03 | $53.10 | 31,160 | — | — |
| 2019-10-31 | $7.92 | $52.38 | 49,836 | — | — |
| 2019-10-30 | $7.97 | $52.71 | 33,394 | — | — |
| 2019-10-29 | $7.97 | $52.71 | 16,849 | — | — |
| 2019-10-28 | $7.96 | $52.64 | 60,595 | — | — |
| 2019-10-25 | $7.93 | $52.45 | 36,439 | — | — |
| 2019-10-24 | $7.93 | $52.45 | 37,555 | — | — |
| 2019-10-23 | $7.96 | $52.64 | 27,303 | — | — |
| 2019-10-22 | $7.97 | $52.71 | 32,988 | — | — |
| 2019-10-21 | $7.95 | $52.58 | 26,491 | — | — |
| 2019-10-18 | $7.94 | $52.51 | 35,830 | — | — |
| 2019-10-17 | $7.97 | $52.71 | 30,044 | — | — |
| 2019-10-16 | $7.88 | $52.12 | 45,370 | — | — |
| 2019-10-15 | $7.87 | $52.06 | 50,547 | — | — |
| 2019-10-14 | $7.88 | $52.12 | 115,710 | — | — |
| 2019-10-11 | $7.98 | $52.77 | 55,419 | — | — |
| 2019-10-10 | $7.97 | $52.71 | 37,758 | — | — |
| 2019-10-09 | $7.98 | $52.77 | 39,686 | — | — |
| 2019-10-08 | $7.89 | $52.19 | 40,295 | — | — |
| 2019-10-07 | $7.98 | $52.77 | 26,796 | — | — |
| 2019-10-04 | $8.00 | $52.90 | 23,446 | — | — |
| 2019-10-03 | $7.92 | $52.38 | 77,850 | — | — |
| 2019-10-02 | $7.83 | $51.80 | 82,722 | — | — |
| 2019-10-01 | $7.92 | $52.38 | 42,731 | — | — |
| 2019-09-30 | $8.00 | $52.90 | 57,144 | — | — |
| 2019-09-27 | $7.95 | $52.58 | 55,216 | — | — |
| 2019-09-26 | $8.01 | $52.97 | 67,193 | — | — |
| 2019-09-25 | $8.07 | $53.36 | 76,531 | — | — |
| 2019-09-24 | $8.19 | $54.14 | 81,707 | — | — |
| 2019-09-23 | $8.24 | $54.47 | 106,879 | — | — |
| 2019-09-20 | $8.25 | $54.53 | 57,347 | — | — |
| 2019-09-19 | $8.31 | $54.92 | 70,340 | — | — |
| 2019-09-18 | $8.31 | $54.92 | 47,502 | — | — |
| 2019-09-17 | $8.35 | $55.25 | 39,483 | — | — |
| 2019-09-16 | $8.36 | $55.32 | 41,412 | — | — |
| 2019-09-13 | $8.39 | $55.51 | 54,708 | — | — |
| 2019-09-12 | $8.55 | $55.12 | 60,392 | — | — |
| 2019-09-11 | $8.51 | $54.87 | 80,489 | — | — |
| 2019-09-10 | $8.42 | $54.29 | 44,457 | — | — |
| 2019-09-09 | $8.44 | $54.42 | 58,768 | — | — |
| 2019-09-06 | $8.39 | $54.10 | 74,907 | — | — |
| 2019-09-05 | $8.39 | $54.10 | 62,219 | — | — |
| 2019-09-04 | $8.28 | $53.34 | 35,322 | — | — |
| 2019-09-03 | $8.13 | $52.39 | 45,066 | — | — |
| 2019-08-30 | $8.10 | $52.20 | 39,382 | — | — |
| 2019-08-29 | $8.08 | $52.07 | 66,280 | — | — |
| 2019-08-28 | $8.00 | $51.56 | 103,733 | — | — |
| 2019-08-27 | $8.01 | $51.63 | 58,159 | — | — |
| 2019-08-26 | $8.07 | $52.01 | 50,242 | — | — |
| 2019-08-23 | $8.03 | $51.75 | 62,625 | — | — |
| 2019-08-22 | $8.29 | $53.41 | 51,156 | — | — |
| 2019-08-21 | $8.26 | $53.21 | 36,033 | — | — |
| 2019-08-20 | $8.20 | $52.83 | 30,044 | — | — |
| 2019-08-19 | $8.18 | $52.71 | 79,170 | — | — |
| 2019-08-16 | $8.21 | $52.90 | 38,671 | — | — |
| 2019-08-15 | $8.04 | $51.82 | 26,796 | — | — |
| 2019-08-14 | $8.02 | $51.69 | 94,801 | — | — |
| 2019-08-13 | $8.31 | $53.53 | 58,870 | — | — |
| 2019-08-12 | $8.16 | $52.58 | 58,159 | — | — |
| 2019-08-09 | $8.20 | $52.83 | 44,254 | — | — |
| 2019-08-08 | $8.27 | $53.28 | 39,889 | — | — |
| 2019-08-07 | $8.17 | $52.64 | 61,204 | — | — |
| 2019-08-06 | $8.25 | $53.15 | 73,689 | — | — |
| 2019-08-05 | $8.10 | $52.20 | 88,711 | — | — |
| 2019-08-02 | $8.13 | $52.39 | 54,607 | — | — |
| 2019-08-01 | $8.19 | $52.77 | 57,550 | — | — |
| 2019-07-31 | $8.24 | $53.09 | 59,377 | — | — |
| 2019-07-30 | $8.31 | $53.53 | 59,682 | — | — |
| 2019-07-29 | $8.33 | $53.66 | 59,073 | — | — |
| 2019-07-26 | $8.33 | $53.72 | 52,983 | — | — |
| 2019-07-25 | $8.26 | $53.21 | 101,601 | — | — |
| 2019-07-24 | $8.42 | $54.29 | 232,435 | — | — |
| 2019-07-23 | $8.10 | $52.20 | 45,776 | — | — |
| 2019-07-22 | $8.06 | $51.94 | 71,964 | — | — |
| 2019-07-19 | $8.13 | $52.39 | 23,852 | — | — |
| 2019-07-18 | $8.15 | $52.52 | 24,969 | — | — |
| 2019-07-17 | $8.18 | $52.71 | 42,528 | — | — |
| 2019-07-16 | $8.20 | $52.83 | 27,303 | — | — |
| 2019-07-15 | $8.23 | $53.02 | 33,394 | — | — |
| 2019-07-12 | $8.27 | $53.28 | 39,382 | — | — |
| 2019-07-11 | $8.17 | $52.64 | 18,169 | — | — |
| 2019-07-10 | $8.17 | $52.64 | 31,972 | — | — |
| 2019-07-09 | $8.13 | $52.39 | 31,668 | — | — |
| 2019-07-08 | $8.13 | $52.39 | 24,360 | — | — |
| 2019-07-05 | $8.21 | $52.90 | 35,221 | — | — |
| 2019-07-03 | $8.19 | $52.77 | 27,709 | — | — |
| 2019-07-02 | $8.07 | $52.01 | 35,931 | — | — |
| 2019-07-01 | $8.05 | $51.88 | 36,540 | — | — |
| 2019-06-28 | $7.94 | $51.18 | 34,713 | — | — |
| 2019-06-27 | $8.05 | $51.88 | 26,288 | — | — |
| 2019-06-26 | $8.01 | $51.63 | 31,972 | — | — |
| 2019-06-25 | $8.02 | $51.69 | 30,145 | — | — |
| 2019-06-24 | $8.11 | $52.26 | 89,929 | — | — |
| 2019-06-21 | $8.05 | $51.88 | 68,411 | — | — |
| 2019-06-20 | $8.03 | $51.75 | 43,239 | — | — |
| 2019-06-19 | $8.06 | $51.94 | 60,595 | — | — |
| 2019-06-18 | $8.04 | $51.82 | 39,382 | — | — |
| 2019-06-17 | $7.96 | $51.31 | 42,122 | — | — |
| 2019-06-14 | $7.89 | $50.87 | 35,018 | — | — |
| 2019-06-13 | $7.97 | $51.37 | 58,464 | — | — |
| 2019-06-12 | $8.15 | $51.12 | 42,731 | — | — |
| 2019-06-11 | $8.17 | $51.24 | 48,517 | — | — |
| 2019-06-10 | $8.15 | $51.12 | 54,404 | — | — |
| 2019-06-07 | $8.03 | $50.38 | 60,900 | — | — |
| 2019-06-06 | $7.94 | $49.82 | 49,329 | — | — |
| 2019-06-05 | $7.88 | $49.45 | 51,866 | — | — |
| 2019-06-04 | $7.90 | $49.57 | 73,182 | — | — |
| 2019-06-03 | $7.84 | $49.20 | 76,632 | — | — |
| 2019-05-31 | $7.65 | $47.97 | 52,374 | — | — |
| 2019-05-30 | $7.74 | $48.58 | 59,276 | — | — |
| 2019-05-29 | $7.81 | $49.02 | 81,200 | — | — |
| 2019-05-28 | $7.92 | $49.70 | 49,735 | — | — |
| 2019-05-24 | $8.02 | $50.32 | 30,247 | — | — |
| 2019-05-23 | $8.04 | $50.44 | 58,667 | — | — |
| 2019-05-22 | $8.12 | $50.93 | 47,603 | — | — |
| 2019-05-21 | $8.11 | $50.87 | 43,036 | — | — |
| 2019-05-20 | $8.02 | $50.32 | 37,454 | — | — |
| 2019-05-17 | $8.05 | $50.50 | 88,609 | — | — |
| 2019-05-16 | $8.15 | $51.12 | 21,518 | — | — |
| 2019-05-15 | $8.05 | $50.50 | 18,879 | — | — |
| 2019-05-14 | $8.01 | $50.25 | 58,971 | — | — |
| 2019-05-13 | $7.88 | $49.45 | 116,928 | — | — |
| 2019-05-10 | $8.19 | $51.37 | 73,080 | — | — |
| 2019-05-09 | $8.18 | $51.30 | 70,238 | — | — |
| 2019-05-08 | $8.25 | $51.74 | 37,859 | — | — |
| 2019-05-07 | $8.26 | $51.80 | 46,182 | — | — |
| 2019-05-06 | $8.33 | $52.29 | 35,221 | — | — |
| 2019-05-03 | $8.36 | $52.48 | 27,912 | — | — |
| 2019-05-02 | $8.32 | $52.17 | 48,618 | — | — |
| 2019-05-01 | $8.36 | $52.48 | 25,375 | — | — |
| 2019-04-30 | $8.40 | $52.73 | 35,322 | — | — |
| 2019-04-29 | $8.38 | $52.60 | 27,912 | — | — |
| 2019-04-26 | $8.37 | $52.54 | 30,653 | — | — |
| 2019-04-25 | $8.30 | $52.05 | 39,585 | — | — |
| 2019-04-24 | $8.34 | $52.36 | 45,472 | — | — |
| 2019-04-23 | $8.28 | $51.92 | 42,528 | — | — |
| 2019-04-22 | $8.19 | $51.37 | 76,226 | — | — |
| 2019-04-18 | $8.23 | $51.61 | 34,409 | — | — |
| 2019-04-17 | $8.24 | $51.68 | 30,247 | — | — |
| 2019-04-16 | $8.24 | $51.68 | 32,074 | — | — |
| 2019-04-15 | $8.29 | $51.98 | 19,589 | — | — |
| 2019-04-12 | $8.29 | $51.98 | 50,750 | — | — |
| 2019-04-11 | $8.20 | $51.43 | 59,580 | — | — |
| 2019-04-10 | $8.27 | $51.86 | 38,874 | — | — |
| 2019-04-09 | $8.29 | $51.98 | 43,137 | — | — |
| 2019-04-08 | $8.30 | $52.05 | 48,314 | — | — |
| 2019-04-05 | $8.29 | $51.98 | 51,866 | — | — |
| 2019-04-04 | $8.32 | $52.17 | 39,077 | — | — |
| 2019-04-03 | $8.32 | $52.17 | 44,457 | — | — |
| 2019-04-02 | $8.28 | $51.92 | 50,445 | — | — |
| 2019-04-01 | $8.29 | $51.98 | 56,941 | — | — |
| 2019-03-29 | $8.20 | $51.43 | 52,374 | — | — |
| 2019-03-28 | $8.20 | $51.43 | 68,513 | — | — |
| 2019-03-27 | $8.18 | $51.30 | 44,355 | — | — |
| 2019-03-26 | $8.26 | $51.80 | 84,245 | — | — |
| 2019-03-25 | $8.45 | $53.04 | 122,713 | — | — |
| 2019-03-22 | $8.33 | $52.29 | 104,037 | — | — |
| 2019-03-21 | $8.43 | $52.91 | 60,392 | — | — |
| 2019-03-20 | $8.43 | $52.91 | 71,355 | — | — |
| 2019-03-19 | $8.38 | $52.60 | 64,452 | — | — |
| 2019-03-18 | $8.42 | $52.85 | 63,539 | — | — |
| 2019-03-15 | $8.42 | $52.85 | 61,712 | — | — |
| 2019-03-14 | $8.30 | $52.05 | 52,983 | — | — |
| 2019-03-13 | $8.49 | $51.92 | 89,726 | — | — |
| 2019-03-12 | $8.50 | $51.98 | 41,716 | — | — |
| 2019-03-11 | $8.49 | $51.92 | 33,495 | — | — |
| 2019-03-08 | $8.34 | $51.02 | 63,945 | — | — |
| 2019-03-07 | $8.54 | $52.22 | 55,825 | — | — |
| 2019-03-06 | $8.39 | $51.32 | 47,197 | — | — |
| 2019-03-05 | $8.49 | $51.92 | 48,111 | — | — |
| 2019-03-04 | $8.55 | $52.28 | 77,546 | — | — |
| 2019-03-01 | $8.55 | $52.28 | 45,776 | — | — |
| 2019-02-28 | $8.46 | $51.74 | 34,104 | — | — |
| 2019-02-27 | $8.44 | $51.62 | 56,535 | — | — |
| 2019-02-26 | $8.41 | $51.44 | 41,209 | — | — |
| 2019-02-25 | $8.33 | $50.90 | 62,219 | — | — |
| 2019-02-22 | $8.35 | $51.08 | 73,689 | — | — |
| 2019-02-21 | $8.28 | $50.60 | 52,171 | — | — |
| 2019-02-20 | $8.17 | $49.94 | 62,118 | — | — |
| 2019-02-19 | $8.17 | $49.94 | 79,880 | — | — |
| 2019-02-15 | $8.18 | $50.00 | 59,276 | — | — |
| 2019-02-14 | $8.13 | $49.69 | 35,424 | — | — |
| 2019-02-13 | $8.03 | $49.09 | 52,171 | — | — |
| 2019-02-12 | $8.04 | $49.15 | 27,709 | — | — |
| 2019-02-11 | $7.93 | $48.49 | 92,263 | — | — |
| 2019-02-08 | $7.88 | $48.19 | 43,543 | — | — |
| 2019-02-07 | $7.97 | $48.73 | 31,668 | — | — |
| 2019-02-06 | $8.08 | $49.39 | 26,085 | — | — |
| 2019-02-05 | $8.09 | $49.45 | 50,851 | — | — |
| 2019-02-04 | $8.02 | $49.03 | 66,990 | — | — |
| 2019-02-01 | $7.95 | $48.61 | 76,023 | — | — |
| 2019-01-31 | $7.98 | $48.79 | 182,598 | — | — |
| 2019-01-30 | $8.18 | $50.00 | 60,088 | — | — |
| 2019-01-29 | $8.04 | $49.15 | 30,247 | — | — |
| 2019-01-28 | $8.00 | $48.91 | 25,476 | — | — |
| 2019-01-25 | $7.86 | $48.07 | 63,133 | — | — |
| 2019-01-24 | $7.87 | $48.13 | 59,377 | — | — |
| 2019-01-23 | $7.97 | $48.73 | 31,871 | — | — |
| 2019-01-22 | $7.96 | $48.67 | 46,284 | — | — |
| 2019-01-18 | $8.03 | $49.09 | 89,117 | — | — |
| 2019-01-17 | $8.00 | $48.91 | 65,671 | — | — |
| 2019-01-16 | $7.87 | $48.13 | 55,723 | — | — |
| 2019-01-15 | $7.72 | $47.22 | 50,648 | — | — |
| 2019-01-14 | $7.55 | $46.14 | 66,990 | — | — |
| 2019-01-11 | $7.58 | $46.32 | 86,173 | — | — |
| 2019-01-10 | $7.70 | $47.10 | 89,218 | — | — |
| 2019-01-09 | $7.78 | $47.59 | 142,811 | — | — |
| 2019-01-08 | $7.59 | $46.38 | 74,501 | — | — |
| 2019-01-07 | $7.37 | $45.06 | 89,726 | — | — |
| 2019-01-04 | $7.03 | $43.01 | 82,722 | — | — |
| 2019-01-03 | $6.95 | $42.47 | 108,808 | — | — |
| 2019-01-02 | $6.95 | $42.47 | 95,004 | — | — |