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
- 1991-02-25 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 | $7.94 | $16.61 | 794,400 | — | — |
| 2019-12-30 | $7.98 | $16.68 | 507,600 | — | — |
| 2019-12-27 | $7.94 | $16.61 | 436,400 | — | — |
| 2019-12-26 | $8.02 | $16.78 | 298,000 | — | — |
| 2019-12-24 | $7.99 | $16.71 | 460,800 | — | — |
| 2019-12-23 | $8.04 | $16.81 | 777,200 | — | — |
| 2019-12-20 | $7.80 | $16.32 | 6,162,000 | — | — |
| 2019-12-19 | $7.82 | $16.35 | 987,600 | — | — |
| 2019-12-18 | $7.94 | $16.61 | 778,000 | — | — |
| 2019-12-17 | $7.94 | $16.61 | 1,007,600 | — | — |
| 2019-12-16 | $8.01 | $16.76 | 876,400 | — | — |
| 2019-12-13 | $7.99 | $16.71 | 876,800 | — | — |
| 2019-12-12 | $8.11 | $16.97 | 668,800 | — | — |
| 2019-12-11 | $8.04 | $16.83 | 529,600 | — | — |
| 2019-12-10 | $7.95 | $16.64 | 1,382,800 | — | — |
| 2019-12-09 | $8.00 | $16.73 | 1,290,000 | — | — |
| 2019-12-06 | $8.13 | $17.01 | 1,279,200 | — | — |
| 2019-12-05 | $7.97 | $16.66 | 757,600 | — | — |
| 2019-12-04 | $7.87 | $16.41 | 682,000 | — | — |
| 2019-12-03 | $7.79 | $16.25 | 523,200 | — | — |
| 2019-12-02 | $7.78 | $16.23 | 493,600 | — | — |
| 2019-11-29 | $7.85 | $16.37 | 204,400 | — | — |
| 2019-11-27 | $7.91 | $16.49 | 451,600 | — | — |
| 2019-11-26 | $7.91 | $16.49 | 502,000 | — | — |
| 2019-11-25 | $7.95 | $16.58 | 630,400 | — | — |
| 2019-11-22 | $7.74 | $16.14 | 326,400 | — | — |
| 2019-11-21 | $7.67 | $15.99 | 506,800 | — | — |
| 2019-11-20 | $7.67 | $15.99 | 840,800 | — | — |
| 2019-11-19 | $7.66 | $15.98 | 956,400 | — | — |
| 2019-11-18 | $7.76 | $16.19 | 526,000 | — | — |
| 2019-11-15 | $7.90 | $16.47 | 615,600 | — | — |
| 2019-11-14 | $7.91 | $16.49 | 1,079,600 | — | — |
| 2019-11-13 | $7.82 | $16.30 | 724,800 | — | — |
| 2019-11-12 | $7.93 | $16.53 | 591,600 | — | — |
| 2019-11-11 | $7.89 | $16.45 | 386,800 | — | — |
| 2019-11-08 | $7.97 | $16.62 | 534,400 | — | — |
| 2019-11-07 | $7.92 | $16.51 | 1,064,000 | — | — |
| 2019-11-06 | $7.80 | $16.26 | 915,600 | — | — |
| 2019-11-05 | $7.97 | $16.62 | 675,200 | — | — |
| 2019-11-04 | $7.97 | $16.62 | 816,400 | — | — |
| 2019-11-01 | $7.85 | $16.36 | 852,400 | — | — |
| 2019-10-31 | $7.69 | $16.04 | 958,800 | — | — |
| 2019-10-30 | $7.66 | $15.97 | 850,000 | — | — |
| 2019-10-29 | $7.70 | $16.06 | 982,400 | — | — |
| 2019-10-28 | $7.72 | $16.09 | 996,400 | — | — |
| 2019-10-25 | $7.71 | $16.08 | 658,400 | — | — |
| 2019-10-24 | $7.68 | $16.02 | 733,200 | — | — |
| 2019-10-23 | $7.68 | $16.02 | 1,052,000 | — | — |
| 2019-10-22 | $7.50 | $15.64 | 1,203,200 | — | — |
| 2019-10-21 | $7.30 | $15.23 | 970,000 | — | — |
| 2019-10-18 | $7.11 | $14.83 | 912,400 | — | — |
| 2019-10-17 | $7.24 | $15.09 | 722,000 | — | — |
| 2019-10-16 | $7.06 | $14.73 | 823,600 | — | — |
| 2019-10-15 | $6.98 | $14.55 | 638,000 | — | — |
| 2019-10-14 | $6.98 | $14.56 | 496,400 | — | — |
| 2019-10-11 | $7.03 | $14.66 | 559,600 | — | — |
| 2019-10-10 | $6.82 | $14.23 | 638,000 | — | — |
| 2019-10-09 | $6.76 | $14.09 | 955,200 | — | — |
| 2019-10-08 | $6.72 | $14.02 | 844,000 | — | — |
| 2019-10-07 | $6.84 | $14.25 | 1,640,800 | — | — |
| 2019-10-04 | $6.84 | $14.26 | 749,200 | — | — |
| 2019-10-03 | $6.79 | $14.16 | 802,400 | — | — |
| 2019-10-02 | $6.84 | $14.26 | 848,800 | — | — |
| 2019-10-01 | $6.93 | $14.44 | 807,600 | — | — |
| 2019-09-30 | $7.17 | $14.95 | 1,252,000 | — | — |
| 2019-09-27 | $7.09 | $14.79 | 912,800 | — | — |
| 2019-09-26 | $7.19 | $15.00 | 522,800 | — | — |
| 2019-09-25 | $7.36 | $15.34 | 637,600 | — | — |
| 2019-09-24 | $7.17 | $14.95 | 992,800 | — | — |
| 2019-09-23 | $7.23 | $15.07 | 624,800 | — | — |
| 2019-09-20 | $7.29 | $15.21 | 3,067,200 | — | — |
| 2019-09-19 | $7.31 | $15.23 | 722,800 | — | — |
| 2019-09-18 | $7.34 | $15.31 | 1,127,200 | — | — |
| 2019-09-17 | $7.37 | $15.36 | 525,200 | — | — |
| 2019-09-16 | $7.35 | $15.33 | 990,400 | — | — |
| 2019-09-13 | $7.35 | $15.32 | 588,400 | — | — |
| 2019-09-12 | $7.26 | $15.14 | 1,198,800 | — | — |
| 2019-09-11 | $7.20 | $15.01 | 731,600 | — | — |
| 2019-09-10 | $6.98 | $14.55 | 567,200 | — | — |
| 2019-09-09 | $6.81 | $14.20 | 679,200 | — | — |
| 2019-09-06 | $6.66 | $13.88 | 356,400 | — | — |
| 2019-09-05 | $6.71 | $14.00 | 510,800 | — | — |
| 2019-09-04 | $6.55 | $13.60 | 552,400 | — | — |
| 2019-09-03 | $6.52 | $13.55 | 822,400 | — | — |
| 2019-08-30 | $6.59 | $13.69 | 467,200 | — | — |
| 2019-08-29 | $6.55 | $13.60 | 534,800 | — | — |
| 2019-08-28 | $6.46 | $13.42 | 545,200 | — | — |
| 2019-08-27 | $6.31 | $13.11 | 792,400 | — | — |
| 2019-08-26 | $6.47 | $13.45 | 1,572,000 | — | — |
| 2019-08-23 | $6.37 | $13.24 | 790,000 | — | — |
| 2019-08-22 | $6.62 | $13.75 | 1,040,400 | — | — |
| 2019-08-21 | $6.65 | $13.81 | 544,000 | — | — |
| 2019-08-20 | $6.67 | $13.86 | 615,600 | — | — |
| 2019-08-19 | $6.80 | $14.13 | 700,400 | — | — |
| 2019-08-16 | $6.70 | $13.92 | 1,007,600 | — | — |
| 2019-08-15 | $6.50 | $13.50 | 1,074,400 | — | — |
| 2019-08-14 | $6.53 | $13.56 | 789,600 | — | — |
| 2019-08-13 | $6.78 | $14.08 | 498,800 | — | — |
| 2019-08-12 | $6.70 | $13.91 | 362,000 | — | — |
| 2019-08-09 | $6.72 | $13.95 | 939,200 | — | — |
| 2019-08-08 | $6.92 | $14.37 | 1,044,800 | — | — |
| 2019-08-07 | $6.71 | $13.93 | 1,046,800 | — | — |
| 2019-08-06 | $6.73 | $13.99 | 1,094,400 | — | — |
| 2019-08-05 | $6.71 | $13.93 | 1,104,400 | — | — |
| 2019-08-02 | $7.11 | $14.76 | 816,000 | — | — |
| 2019-08-01 | $7.23 | $15.01 | 1,264,000 | — | — |
| 2019-07-31 | $7.55 | $15.68 | 1,722,800 | — | — |
| 2019-07-30 | $7.62 | $15.83 | 1,226,000 | — | — |
| 2019-07-29 | $7.71 | $16.01 | 1,613,600 | — | — |
| 2019-07-26 | $7.74 | $16.09 | 1,585,600 | — | — |
| 2019-07-25 | $7.68 | $15.94 | 1,921,600 | — | — |
| 2019-07-24 | $7.59 | $15.76 | 3,290,400 | — | — |
| 2019-07-23 | $7.18 | $14.91 | 1,622,400 | — | — |
| 2019-07-22 | $6.94 | $14.42 | 688,800 | — | — |
| 2019-07-19 | $6.96 | $14.45 | 868,000 | — | — |
| 2019-07-18 | $6.95 | $14.43 | 979,200 | — | — |
| 2019-07-17 | $6.94 | $14.41 | 606,000 | — | — |
| 2019-07-16 | $7.17 | $14.90 | 728,000 | — | — |
| 2019-07-15 | $7.02 | $14.58 | 1,644,800 | — | — |
| 2019-07-12 | $7.02 | $14.59 | 1,455,200 | — | — |
| 2019-07-11 | $7.00 | $14.54 | 634,400 | — | — |
| 2019-07-10 | $7.09 | $14.72 | 581,200 | — | — |
| 2019-07-09 | $7.08 | $14.71 | 882,000 | — | — |
| 2019-07-08 | $7.19 | $14.94 | 618,400 | — | — |
| 2019-07-05 | $7.29 | $15.15 | 690,400 | — | — |
| 2019-07-03 | $7.31 | $15.18 | 213,200 | — | — |
| 2019-07-02 | $7.30 | $15.17 | 329,200 | — | — |
| 2019-07-01 | $7.38 | $15.33 | 670,400 | — | — |
| 2019-06-28 | $7.32 | $15.20 | 4,499,200 | — | — |
| 2019-06-27 | $7.20 | $14.96 | 473,200 | — | — |
| 2019-06-26 | $7.04 | $14.62 | 526,000 | — | — |
| 2019-06-25 | $7.08 | $14.70 | 793,200 | — | — |
| 2019-06-24 | $7.07 | $14.68 | 908,000 | — | — |
| 2019-06-21 | $7.09 | $14.73 | 2,036,400 | — | — |
| 2019-06-20 | $7.26 | $15.07 | 688,400 | — | — |
| 2019-06-19 | $7.09 | $14.73 | 956,000 | — | — |
| 2019-06-18 | $7.19 | $14.93 | 483,600 | — | — |
| 2019-06-17 | $7.09 | $14.73 | 746,400 | — | — |
| 2019-06-14 | $7.01 | $14.57 | 472,000 | — | — |
| 2019-06-13 | $7.11 | $14.77 | 645,600 | — | — |
| 2019-06-12 | $7.02 | $14.57 | 611,600 | — | — |
| 2019-06-11 | $7.06 | $14.67 | 1,082,000 | — | — |
| 2019-06-10 | $7.10 | $14.75 | 459,200 | — | — |
| 2019-06-07 | $7.06 | $14.67 | 459,200 | — | — |
| 2019-06-06 | $6.92 | $14.37 | 446,800 | — | — |
| 2019-06-05 | $6.99 | $14.46 | 502,800 | — | — |
| 2019-06-04 | $7.05 | $14.58 | 606,400 | — | — |
| 2019-06-03 | $6.76 | $13.99 | 1,036,800 | — | — |
| 2019-05-31 | $6.74 | $13.95 | 752,400 | — | — |
| 2019-05-30 | $6.84 | $14.16 | 550,000 | — | — |
| 2019-05-29 | $6.88 | $14.25 | 708,800 | — | — |
| 2019-05-28 | $6.92 | $14.31 | 703,600 | — | — |
| 2019-05-24 | $6.91 | $14.30 | 327,600 | — | — |
| 2019-05-23 | $6.88 | $14.23 | 826,400 | — | — |
| 2019-05-22 | $7.01 | $14.50 | 664,400 | — | — |
| 2019-05-21 | $7.11 | $14.71 | 593,600 | — | — |
| 2019-05-20 | $6.95 | $14.39 | 751,600 | — | — |
| 2019-05-17 | $6.94 | $14.37 | 594,800 | — | — |
| 2019-05-16 | $7.07 | $14.64 | 574,400 | — | — |
| 2019-05-15 | $7.05 | $14.60 | 621,200 | — | — |
| 2019-05-14 | $7.11 | $14.72 | 422,400 | — | — |
| 2019-05-13 | $7.00 | $14.48 | 880,000 | — | — |
| 2019-05-10 | $7.26 | $15.02 | 526,400 | — | — |
| 2019-05-09 | $7.25 | $15.00 | 351,200 | — | — |
| 2019-05-08 | $7.24 | $14.98 | 730,800 | — | — |
| 2019-05-07 | $7.29 | $15.08 | 930,800 | — | — |
| 2019-05-06 | $7.41 | $15.33 | 776,800 | — | — |
| 2019-05-03 | $7.50 | $15.52 | 615,600 | — | — |
| 2019-05-02 | $7.27 | $15.05 | 679,200 | — | — |
| 2019-05-01 | $7.29 | $15.08 | 2,270,800 | — | — |
| 2019-04-30 | $7.29 | $15.10 | 1,636,000 | — | — |
| 2019-04-29 | $7.49 | $15.50 | 1,235,200 | — | — |
| 2019-04-26 | $7.36 | $15.24 | 1,191,200 | — | — |
| 2019-04-25 | $7.19 | $14.88 | 1,428,400 | — | — |
| 2019-04-24 | $7.20 | $14.91 | 2,735,200 | — | — |
| 2019-04-23 | $7.20 | $14.90 | 3,365,200 | — | — |
| 2019-04-22 | $7.80 | $16.15 | 525,200 | — | — |
| 2019-04-18 | $8.00 | $16.55 | 559,600 | — | — |
| 2019-04-17 | $8.03 | $16.62 | 791,200 | — | — |
| 2019-04-16 | $8.04 | $16.65 | 840,000 | — | — |
| 2019-04-15 | $8.01 | $16.58 | 778,000 | — | — |
| 2019-04-12 | $8.06 | $16.68 | 494,400 | — | — |
| 2019-04-11 | $8.03 | $16.61 | 754,000 | — | — |
| 2019-04-10 | $7.96 | $16.48 | 1,238,800 | — | — |
| 2019-04-09 | $7.76 | $16.05 | 1,607,600 | — | — |
| 2019-04-08 | $8.02 | $16.60 | 341,200 | — | — |
| 2019-04-05 | $8.07 | $16.71 | 934,400 | — | — |
| 2019-04-04 | $7.97 | $16.49 | 672,000 | — | — |
| 2019-04-03 | $7.93 | $16.41 | 928,400 | — | — |
| 2019-04-02 | $7.87 | $16.28 | 673,200 | — | — |
| 2019-04-01 | $7.90 | $16.35 | 856,800 | — | — |
| 2019-03-29 | $7.84 | $16.22 | 1,062,000 | — | — |
| 2019-03-28 | $7.79 | $16.13 | 404,400 | — | — |
| 2019-03-27 | $7.72 | $15.97 | 634,000 | — | — |
| 2019-03-26 | $7.76 | $16.06 | 663,600 | — | — |
| 2019-03-25 | $7.74 | $16.02 | 730,000 | — | — |
| 2019-03-22 | $7.68 | $15.89 | 718,000 | — | — |
| 2019-03-21 | $8.04 | $16.65 | 962,800 | — | — |
| 2019-03-20 | $8.05 | $16.66 | 570,800 | — | — |
| 2019-03-19 | $8.08 | $16.72 | 556,400 | — | — |
| 2019-03-18 | $8.09 | $16.74 | 707,200 | — | — |
| 2019-03-15 | $7.95 | $16.46 | 3,246,000 | — | — |
| 2019-03-14 | $7.94 | $16.44 | 738,000 | — | — |
| 2019-03-13 | $8.02 | $16.55 | 704,800 | — | — |
| 2019-03-12 | $8.00 | $16.51 | 691,600 | — | — |
| 2019-03-11 | $8.21 | $16.94 | 574,000 | — | — |
| 2019-03-08 | $8.11 | $16.73 | 613,200 | — | — |
| 2019-03-07 | $8.04 | $16.60 | 597,200 | — | — |
| 2019-03-06 | $8.02 | $16.56 | 938,000 | — | — |
| 2019-03-05 | $8.19 | $16.90 | 590,000 | — | — |
| 2019-03-04 | $8.25 | $17.01 | 725,200 | — | — |
| 2019-03-01 | $8.33 | $17.18 | 872,800 | — | — |
| 2019-02-28 | $8.26 | $17.05 | 1,458,000 | — | — |
| 2019-02-27 | $8.28 | $17.09 | 794,800 | — | — |
| 2019-02-26 | $8.18 | $16.89 | 1,171,600 | — | — |
| 2019-02-25 | $8.35 | $17.23 | 982,000 | — | — |
| 2019-02-22 | $8.47 | $17.47 | 838,800 | — | — |
| 2019-02-21 | $8.41 | $17.34 | 492,000 | — | — |
| 2019-02-20 | $8.40 | $17.33 | 1,107,600 | — | — |
| 2019-02-19 | $8.20 | $16.92 | 953,200 | — | — |
| 2019-02-15 | $8.10 | $16.71 | 1,167,200 | — | — |
| 2019-02-14 | $8.00 | $16.50 | 828,000 | — | — |
| 2019-02-13 | $8.07 | $16.66 | 898,000 | — | — |
| 2019-02-12 | $8.07 | $16.64 | 960,000 | — | — |
| 2019-02-11 | $7.92 | $16.33 | 585,600 | — | — |
| 2019-02-08 | $7.88 | $16.26 | 722,800 | — | — |
| 2019-02-07 | $7.79 | $16.08 | 1,020,400 | — | — |
| 2019-02-06 | $7.76 | $16.01 | 1,553,200 | — | — |
| 2019-02-05 | $7.66 | $15.80 | 1,454,400 | — | — |
| 2019-02-04 | $6.74 | $13.90 | 696,400 | — | — |
| 2019-02-01 | $6.67 | $13.75 | 1,157,600 | — | — |
| 2019-01-31 | $6.48 | $13.37 | 764,400 | — | — |
| 2019-01-30 | $6.37 | $13.14 | 719,200 | — | — |
| 2019-01-29 | $6.28 | $12.95 | 400,400 | — | — |
| 2019-01-28 | $6.23 | $12.85 | 507,600 | — | — |
| 2019-01-25 | $6.28 | $12.96 | 425,600 | — | — |
| 2019-01-24 | $6.22 | $12.84 | 466,800 | — | — |
| 2019-01-23 | $6.18 | $12.76 | 971,600 | — | — |
| 2019-01-22 | $6.27 | $12.94 | 755,600 | — | — |
| 2019-01-18 | $6.31 | $13.02 | 608,800 | — | — |
| 2019-01-17 | $6.20 | $12.80 | 1,425,600 | — | — |
| 2019-01-16 | $6.23 | $12.85 | 510,400 | — | — |
| 2019-01-15 | $6.15 | $12.70 | 842,000 | — | — |
| 2019-01-14 | $6.19 | $12.77 | 530,800 | — | — |
| 2019-01-11 | $6.25 | $12.89 | 590,000 | — | — |
| 2019-01-10 | $6.22 | $12.83 | 490,000 | — | — |
| 2019-01-09 | $6.20 | $12.79 | 467,600 | — | — |
| 2019-01-08 | $6.16 | $12.71 | 838,800 | — | — |
| 2019-01-07 | $6.04 | $12.46 | 889,200 | — | — |
| 2019-01-04 | $5.92 | $12.21 | 886,000 | — | — |
| 2019-01-03 | $5.67 | $11.70 | 1,542,800 | — | — |
| 2019-01-02 | $5.92 | $12.22 | 1,037,200 | — | — |