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
- 2007-05-04 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 | $11.66 | $14.67 | 1,857,200 | — | — |
| 2019-12-30 | $11.64 | $14.66 | 1,013,200 | — | — |
| 2019-12-27 | $11.79 | $14.84 | 787,600 | — | — |
| 2019-12-26 | $11.82 | $14.88 | 872,000 | — | — |
| 2019-12-24 | $11.68 | $14.70 | 661,200 | — | — |
| 2019-12-23 | $11.74 | $14.78 | 1,100,000 | — | — |
| 2019-12-20 | $11.83 | $14.89 | 6,592,800 | — | — |
| 2019-12-19 | $11.85 | $14.92 | 2,618,800 | — | — |
| 2019-12-18 | $11.75 | $14.79 | 1,982,800 | — | — |
| 2019-12-17 | $11.73 | $14.77 | 2,242,800 | — | — |
| 2019-12-16 | $11.66 | $14.68 | 2,014,800 | — | — |
| 2019-12-13 | $11.72 | $14.75 | 1,900,000 | — | — |
| 2019-12-12 | $12.02 | $15.14 | 1,235,600 | — | — |
| 2019-12-11 | $11.69 | $14.72 | 1,860,000 | — | — |
| 2019-12-10 | $11.62 | $14.62 | 1,264,400 | — | — |
| 2019-12-09 | $11.57 | $14.56 | 2,127,600 | — | — |
| 2019-12-06 | $11.80 | $14.86 | 2,205,200 | — | — |
| 2019-12-05 | $11.89 | $14.97 | 934,400 | — | — |
| 2019-12-04 | $11.81 | $14.87 | 2,030,800 | — | — |
| 2019-12-03 | $11.56 | $14.56 | 1,812,800 | — | — |
| 2019-12-02 | $11.71 | $14.74 | 2,470,000 | — | — |
| 2019-11-29 | $12.11 | $15.24 | 623,600 | — | — |
| 2019-11-27 | $12.31 | $15.50 | 1,145,200 | — | — |
| 2019-11-26 | $12.24 | $15.37 | 1,370,400 | — | — |
| 2019-11-25 | $12.35 | $15.52 | 2,138,800 | — | — |
| 2019-11-22 | $11.99 | $15.06 | 1,856,400 | — | — |
| 2019-11-21 | $11.71 | $14.71 | 2,310,800 | — | — |
| 2019-11-20 | $11.81 | $14.84 | 2,248,400 | — | — |
| 2019-11-19 | $11.72 | $14.73 | 1,405,200 | — | — |
| 2019-11-18 | $11.49 | $14.43 | 1,462,800 | — | — |
| 2019-11-15 | $11.63 | $14.61 | 1,266,800 | — | — |
| 2019-11-14 | $11.66 | $14.64 | 948,400 | — | — |
| 2019-11-13 | $11.63 | $14.61 | 1,305,200 | — | — |
| 2019-11-12 | $11.57 | $14.54 | 1,470,400 | — | — |
| 2019-11-11 | $11.48 | $14.42 | 1,112,000 | — | — |
| 2019-11-08 | $11.74 | $14.75 | 953,200 | — | — |
| 2019-11-07 | $11.64 | $14.62 | 1,227,200 | — | — |
| 2019-11-06 | $11.49 | $14.43 | 1,189,600 | — | — |
| 2019-11-05 | $11.58 | $14.55 | 1,318,400 | — | — |
| 2019-11-04 | $11.61 | $14.59 | 2,635,200 | — | — |
| 2019-11-01 | $11.75 | $14.76 | 1,800,400 | — | — |
| 2019-10-31 | $11.89 | $14.94 | 1,352,000 | — | — |
| 2019-10-30 | $12.08 | $15.17 | 1,796,000 | — | — |
| 2019-10-29 | $12.02 | $15.10 | 1,449,600 | — | — |
| 2019-10-28 | $11.92 | $14.98 | 1,122,800 | — | — |
| 2019-10-25 | $11.63 | $14.61 | 982,800 | — | — |
| 2019-10-24 | $11.41 | $14.33 | 1,534,800 | — | — |
| 2019-10-23 | $11.31 | $14.21 | 1,370,400 | — | — |
| 2019-10-22 | $11.48 | $14.43 | 1,760,400 | — | — |
| 2019-10-21 | $11.30 | $14.19 | 1,211,200 | — | — |
| 2019-10-18 | $11.25 | $14.14 | 2,353,200 | — | — |
| 2019-10-17 | $11.44 | $14.37 | 1,680,400 | — | — |
| 2019-10-16 | $11.53 | $14.48 | 5,376,000 | — | — |
| 2019-10-15 | $11.86 | $14.90 | 3,649,200 | — | — |
| 2019-10-14 | $11.76 | $14.78 | 1,891,200 | — | — |
| 2019-10-11 | $11.98 | $15.05 | 1,520,400 | — | — |
| 2019-10-10 | $11.83 | $14.86 | 2,210,000 | — | — |
| 2019-10-09 | $11.36 | $14.28 | 2,369,200 | — | — |
| 2019-10-08 | $11.90 | $14.95 | 0 | — | — |
| 2019-10-07 | $11.90 | $14.95 | 0 | — | — |
| 2019-10-04 | $11.90 | $14.95 | 1,655,600 | — | — |
| 2019-10-03 | $11.72 | $14.73 | 3,403,600 | — | — |
| 2019-10-02 | $11.83 | $14.86 | 5,902,800 | — | — |
| 2019-10-01 | $12.18 | $15.30 | 8,978,400 | — | — |
| 2019-09-30 | $13.45 | $16.89 | 1,357,600 | — | — |
| 2019-09-27 | $13.35 | $16.77 | 1,904,000 | — | — |
| 2019-09-26 | $12.88 | $16.18 | 3,031,200 | — | — |
| 2019-09-25 | $12.93 | $16.25 | 1,608,800 | — | — |
| 2019-09-24 | $12.60 | $15.83 | 1,368,000 | — | — |
| 2019-09-23 | $13.01 | $16.35 | 800,000 | — | — |
| 2019-09-20 | $13.04 | $16.38 | 2,238,800 | — | — |
| 2019-09-19 | $12.94 | $16.26 | 812,000 | — | — |
| 2019-09-18 | $12.93 | $16.24 | 1,149,200 | — | — |
| 2019-09-17 | $13.00 | $16.33 | 960,800 | — | — |
| 2019-09-16 | $13.04 | $16.39 | 931,200 | — | — |
| 2019-09-13 | $12.94 | $16.25 | 1,162,000 | — | — |
| 2019-09-12 | $12.84 | $16.13 | 1,175,200 | — | — |
| 2019-09-11 | $12.72 | $15.99 | 1,600,400 | — | — |
| 2019-09-10 | $12.39 | $15.57 | 1,128,800 | — | — |
| 2019-09-09 | $12.24 | $15.38 | 970,000 | — | — |
| 2019-09-06 | $12.25 | $15.39 | 1,821,200 | — | — |
| 2019-09-05 | $12.05 | $15.14 | 1,007,600 | — | — |
| 2019-09-04 | $11.82 | $14.86 | 1,515,200 | — | — |
| 2019-09-03 | $11.83 | $14.86 | 2,670,000 | — | — |
| 2019-08-30 | $11.80 | $14.83 | 1,142,000 | — | — |
| 2019-08-29 | $11.51 | $14.46 | 906,000 | — | — |
| 2019-08-28 | $11.37 | $14.25 | 1,557,600 | — | — |
| 2019-08-27 | $11.26 | $14.12 | 1,136,400 | — | — |
| 2019-08-26 | $11.15 | $13.98 | 1,905,200 | — | — |
| 2019-08-23 | $11.35 | $14.23 | 1,342,000 | — | — |
| 2019-08-22 | $11.65 | $14.60 | 1,098,400 | — | — |
| 2019-08-21 | $11.69 | $14.66 | 1,238,800 | — | — |
| 2019-08-20 | $11.68 | $14.65 | 977,600 | — | — |
| 2019-08-19 | $11.91 | $14.93 | 1,379,600 | — | — |
| 2019-08-16 | $11.69 | $14.66 | 2,163,600 | — | — |
| 2019-08-15 | $11.38 | $14.27 | 1,578,800 | — | — |
| 2019-08-14 | $11.36 | $14.24 | 2,012,800 | — | — |
| 2019-08-13 | $11.62 | $14.57 | 1,505,600 | — | — |
| 2019-08-12 | $11.47 | $14.37 | 1,316,400 | — | — |
| 2019-08-09 | $11.91 | $14.93 | 3,454,000 | — | — |
| 2019-08-08 | $12.12 | $15.19 | 1,520,000 | — | — |
| 2019-08-07 | $12.00 | $15.05 | 2,044,800 | — | — |
| 2019-08-06 | $12.19 | $15.28 | 1,620,000 | — | — |
| 2019-08-05 | $12.22 | $15.32 | 2,224,000 | — | — |
| 2019-08-02 | $12.53 | $15.71 | 1,791,200 | — | — |
| 2019-08-01 | $12.74 | $15.97 | 2,388,400 | — | — |
| 2019-07-31 | $12.82 | $16.07 | 1,664,000 | — | — |
| 2019-07-30 | $12.75 | $15.98 | 922,400 | — | — |
| 2019-07-29 | $12.61 | $15.81 | 1,654,800 | — | — |
| 2019-07-26 | $12.67 | $15.89 | 1,445,200 | — | — |
| 2019-07-25 | $12.53 | $15.70 | 2,154,400 | — | — |
| 2019-07-24 | $12.47 | $15.63 | 1,116,400 | — | — |
| 2019-07-23 | $12.52 | $15.70 | 1,793,200 | — | — |
| 2019-07-22 | $12.33 | $15.46 | 2,704,400 | — | — |
| 2019-07-19 | $12.39 | $15.53 | 2,731,200 | — | — |
| 2019-07-18 | $12.50 | $15.67 | 4,370,400 | — | — |
| 2019-07-17 | $12.28 | $15.39 | 8,332,000 | — | — |
| 2019-07-16 | $12.58 | $15.77 | 2,698,800 | — | — |
| 2019-07-15 | $12.77 | $16.01 | 2,107,200 | — | — |
| 2019-07-12 | $13.06 | $16.37 | 2,077,600 | — | — |
| 2019-07-11 | $13.23 | $16.59 | 1,505,200 | — | — |
| 2019-07-10 | $13.15 | $16.49 | 2,158,400 | — | — |
| 2019-07-09 | $13.44 | $16.84 | 1,322,800 | — | — |
| 2019-07-08 | $13.24 | $16.59 | 2,200,800 | — | — |
| 2019-07-05 | $13.72 | $17.20 | 2,223,200 | — | — |
| 2019-07-03 | $13.44 | $16.85 | 1,547,600 | — | — |
| 2019-07-02 | $13.23 | $16.58 | 2,143,600 | — | — |
| 2019-07-01 | $13.43 | $16.84 | 4,006,800 | — | — |
| 2019-06-28 | $13.55 | $16.99 | 5,052,000 | — | — |
| 2019-06-27 | $13.25 | $16.62 | 1,600,000 | — | — |
| 2019-06-26 | $13.09 | $16.41 | 1,691,600 | — | — |
| 2019-06-25 | $13.22 | $16.57 | 2,281,600 | — | — |
| 2019-06-24 | $13.12 | $16.45 | 2,300,800 | — | — |
| 2019-06-21 | $13.32 | $16.70 | 1,972,800 | — | — |
| 2019-06-20 | $13.69 | $17.17 | 1,674,800 | — | — |
| 2019-06-19 | $13.68 | $17.15 | 1,254,400 | — | — |
| 2019-06-18 | $13.80 | $17.30 | 918,000 | — | — |
| 2019-06-17 | $13.72 | $17.20 | 1,400,000 | — | — |
| 2019-06-14 | $13.78 | $17.27 | 1,731,200 | — | — |
| 2019-06-13 | $13.64 | $17.10 | 1,383,200 | — | — |
| 2019-06-12 | $13.32 | $16.69 | 2,491,600 | — | — |
| 2019-06-11 | $13.62 | $17.08 | 1,332,000 | — | — |
| 2019-06-10 | $13.65 | $17.12 | 2,912,000 | — | — |
| 2019-06-07 | $13.64 | $17.10 | 2,051,600 | — | — |
| 2019-06-06 | $13.56 | $16.99 | 1,722,400 | — | — |
| 2019-06-05 | $13.17 | $16.51 | 1,492,800 | — | — |
| 2019-06-04 | $13.13 | $16.47 | 1,934,800 | — | — |
| 2019-06-03 | $12.62 | $15.82 | 3,476,400 | — | — |
| 2019-05-31 | $12.70 | $15.92 | 2,865,600 | — | — |
| 2019-05-30 | $13.10 | $16.42 | 1,347,600 | — | — |
| 2019-05-29 | $13.08 | $16.36 | 1,556,000 | — | — |
| 2019-05-28 | $13.26 | $16.60 | 1,221,600 | — | — |
| 2019-05-24 | $13.37 | $16.72 | 865,600 | — | — |
| 2019-05-23 | $13.47 | $16.85 | 1,602,800 | — | — |
| 2019-05-22 | $13.53 | $16.92 | 878,400 | — | — |
| 2019-05-21 | $13.49 | $16.87 | 1,519,600 | — | — |
| 2019-05-20 | $13.49 | $16.88 | 2,381,600 | — | — |
| 2019-05-17 | $13.86 | $17.34 | 1,037,600 | — | — |
| 2019-05-16 | $13.94 | $17.44 | 1,344,800 | — | — |
| 2019-05-15 | $13.56 | $16.97 | 1,035,200 | — | — |
| 2019-05-14 | $13.81 | $17.28 | 1,336,800 | — | — |
| 2019-05-13 | $13.71 | $17.16 | 1,796,400 | — | — |
| 2019-05-10 | $14.12 | $17.67 | 1,712,000 | — | — |
| 2019-05-09 | $13.99 | $17.51 | 1,311,200 | — | — |
| 2019-05-08 | $14.08 | $17.61 | 926,400 | — | — |
| 2019-05-07 | $14.24 | $17.82 | 2,144,800 | — | — |
| 2019-05-06 | $14.64 | $18.32 | 3,178,800 | — | — |
| 2019-05-03 | $14.18 | $17.74 | 1,140,800 | — | — |
| 2019-05-02 | $13.98 | $17.49 | 1,572,400 | — | — |
| 2019-05-01 | $13.82 | $17.29 | 1,741,600 | — | — |
| 2019-04-30 | $13.56 | $16.97 | 1,343,600 | — | — |
| 2019-04-29 | $13.67 | $17.11 | 1,051,200 | — | — |
| 2019-04-26 | $13.55 | $16.95 | 955,600 | — | — |
| 2019-04-25 | $13.65 | $17.08 | 1,165,600 | — | — |
| 2019-04-24 | $13.56 | $16.97 | 1,279,600 | — | — |
| 2019-04-23 | $13.75 | $17.20 | 1,331,600 | — | — |
| 2019-04-22 | $13.71 | $17.16 | 1,421,200 | — | — |
| 2019-04-18 | $13.72 | $17.17 | 1,868,400 | — | — |
| 2019-04-17 | $13.54 | $16.94 | 3,228,400 | — | — |
| 2019-04-16 | $13.83 | $17.31 | 2,211,200 | — | — |
| 2019-04-15 | $13.61 | $17.03 | 1,550,400 | — | — |
| 2019-04-12 | $13.54 | $16.94 | 1,783,200 | — | — |
| 2019-04-11 | $13.25 | $16.58 | 1,118,000 | — | — |
| 2019-04-10 | $13.25 | $16.58 | 1,118,400 | — | — |
| 2019-04-09 | $13.35 | $16.70 | 1,102,000 | — | — |
| 2019-04-08 | $13.47 | $16.86 | 968,400 | — | — |
| 2019-04-05 | $13.44 | $16.82 | 654,400 | — | — |
| 2019-04-04 | $13.41 | $16.78 | 1,917,600 | — | — |
| 2019-04-03 | $13.18 | $16.49 | 3,098,800 | — | — |
| 2019-04-02 | $13.60 | $17.02 | 1,965,200 | — | — |
| 2019-04-01 | $13.45 | $16.83 | 2,238,800 | — | — |
| 2019-03-29 | $12.97 | $16.23 | 1,612,000 | — | — |
| 2019-03-28 | $12.96 | $16.21 | 1,223,600 | — | — |
| 2019-03-27 | $12.69 | $15.88 | 1,033,200 | — | — |
| 2019-03-26 | $12.67 | $15.85 | 2,283,200 | — | — |
| 2019-03-25 | $12.46 | $15.60 | 1,606,400 | — | — |
| 2019-03-22 | $12.54 | $15.69 | 1,746,000 | — | — |
| 2019-03-21 | $12.89 | $16.12 | 1,571,200 | — | — |
| 2019-03-20 | $13.24 | $16.56 | 1,560,400 | — | — |
| 2019-03-19 | $13.51 | $16.90 | 1,084,000 | — | — |
| 2019-03-18 | $13.73 | $17.18 | 1,245,200 | — | — |
| 2019-03-15 | $13.53 | $16.93 | 1,568,800 | — | — |
| 2019-03-14 | $13.58 | $16.99 | 892,000 | — | — |
| 2019-03-13 | $13.49 | $16.88 | 1,424,400 | — | — |
| 2019-03-12 | $13.50 | $16.90 | 1,986,800 | — | — |
| 2019-03-11 | $13.42 | $16.79 | 1,237,200 | — | — |
| 2019-03-08 | $13.00 | $16.27 | 1,480,400 | — | — |
| 2019-03-07 | $13.40 | $16.77 | 1,770,400 | — | — |
| 2019-03-06 | $13.45 | $16.83 | 2,432,000 | — | — |
| 2019-03-05 | $13.42 | $16.79 | 1,715,600 | — | — |
| 2019-03-04 | $13.62 | $17.04 | 2,236,400 | — | — |
| 2019-03-01 | $13.89 | $17.38 | 2,677,600 | — | — |
| 2019-02-28 | $13.81 | $17.28 | 1,476,800 | — | — |
| 2019-02-27 | $13.89 | $17.35 | 1,476,800 | — | — |
| 2019-02-26 | $13.96 | $17.43 | 2,176,400 | — | — |
| 2019-02-25 | $14.32 | $17.88 | 2,053,600 | — | — |
| 2019-02-22 | $14.07 | $17.58 | 1,258,400 | — | — |
| 2019-02-21 | $13.88 | $17.34 | 1,773,200 | — | — |
| 2019-02-20 | $13.61 | $16.99 | 1,384,000 | — | — |
| 2019-02-19 | $13.65 | $17.05 | 2,077,200 | — | — |
| 2019-02-15 | $13.29 | $16.60 | 1,040,000 | — | — |
| 2019-02-14 | $13.23 | $16.52 | 2,817,200 | — | — |
| 2019-02-13 | $13.20 | $16.49 | 1,663,200 | — | — |
| 2019-02-12 | $12.86 | $16.06 | 1,705,600 | — | — |
| 2019-02-11 | $12.77 | $15.95 | 1,963,200 | — | — |
| 2019-02-08 | $12.62 | $15.76 | 1,854,400 | — | — |
| 2019-02-07 | $12.55 | $15.68 | 1,954,800 | — | — |
| 2019-02-06 | $12.70 | $15.87 | 1,991,200 | — | — |
| 2019-02-05 | $12.76 | $15.93 | 2,348,800 | — | — |
| 2019-02-04 | $12.55 | $15.67 | 3,750,000 | — | — |
| 2019-02-01 | $12.40 | $15.49 | 5,534,800 | — | — |
| 2019-01-31 | $12.60 | $15.74 | 2,827,200 | — | — |
| 2019-01-30 | $12.68 | $15.84 | 1,896,800 | — | — |
| 2019-01-29 | $12.75 | $15.93 | 2,100,400 | — | — |
| 2019-01-28 | $12.50 | $15.62 | 1,652,800 | — | — |
| 2019-01-25 | $12.64 | $15.79 | 1,597,200 | — | — |
| 2019-01-24 | $12.41 | $15.50 | 4,012,800 | — | — |
| 2019-01-23 | $12.58 | $15.72 | 5,608,400 | — | — |
| 2019-01-22 | $12.99 | $16.22 | 4,289,600 | — | — |
| 2019-01-18 | $13.66 | $17.06 | 1,674,400 | — | — |
| 2019-01-17 | $13.33 | $16.64 | 2,174,800 | — | — |
| 2019-01-16 | $13.09 | $16.34 | 1,807,200 | — | — |
| 2019-01-15 | $12.95 | $16.18 | 2,428,800 | — | — |
| 2019-01-14 | $12.80 | $15.99 | 2,316,800 | — | — |
| 2019-01-11 | $12.86 | $16.06 | 4,126,400 | — | — |
| 2019-01-10 | $13.03 | $16.27 | 2,415,200 | — | — |
| 2019-01-09 | $12.93 | $16.15 | 4,161,200 | — | — |
| 2019-01-08 | $13.13 | $16.39 | 2,622,000 | — | — |
| 2019-01-07 | $13.12 | $16.39 | 3,510,400 | — | — |
| 2019-01-04 | $13.63 | $17.02 | 3,846,000 | — | — |
| 2019-01-03 | $13.12 | $16.38 | 2,988,400 | — | — |
| 2019-01-02 | $13.29 | $16.60 | 4,474,400 | — | — |