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
- 2002-05-30 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 | $7.05 | $7.05 | 1,487,500 | — | — |
| 2019-12-30 | $6.93 | $6.93 | 1,554,900 | — | — |
| 2019-12-27 | $6.82 | $6.82 | 1,499,200 | — | — |
| 2019-12-26 | $6.70 | $6.70 | 1,631,700 | — | — |
| 2019-12-24 | $6.90 | $6.90 | 496,400 | — | — |
| 2019-12-23 | $7.02 | $7.02 | 1,145,100 | — | — |
| 2019-12-20 | $7.07 | $7.07 | 1,759,400 | — | — |
| 2019-12-19 | $7.17 | $7.17 | 699,600 | — | — |
| 2019-12-18 | $7.11 | $7.11 | 823,600 | — | — |
| 2019-12-17 | $7.03 | $7.03 | 909,500 | — | — |
| 2019-12-16 | $7.06 | $7.06 | 1,158,100 | — | — |
| 2019-12-13 | $7.14 | $7.14 | 1,137,300 | — | — |
| 2019-12-12 | $7.37 | $7.37 | 3,112,700 | — | — |
| 2019-12-11 | $7.14 | $7.14 | 1,041,800 | — | — |
| 2019-12-10 | $7.07 | $7.07 | 907,400 | — | — |
| 2019-12-09 | $7.20 | $7.20 | 1,087,800 | — | — |
| 2019-12-06 | $7.36 | $7.36 | 993,600 | — | — |
| 2019-12-05 | $7.26 | $7.26 | 922,200 | — | — |
| 2019-12-04 | $7.55 | $7.55 | 979,500 | — | — |
| 2019-12-03 | $7.50 | $7.50 | 1,114,600 | — | — |
| 2019-12-02 | $7.53 | $7.53 | 1,453,200 | — | — |
| 2019-11-29 | $7.59 | $7.59 | 829,800 | — | — |
| 2019-11-27 | $7.44 | $7.44 | 2,108,200 | — | — |
| 2019-11-26 | $7.77 | $7.77 | 789,800 | — | — |
| 2019-11-25 | $7.74 | $7.74 | 1,148,000 | — | — |
| 2019-11-22 | $7.57 | $7.57 | 1,152,500 | — | — |
| 2019-11-21 | $7.63 | $7.63 | 1,057,400 | — | — |
| 2019-11-20 | $7.92 | $7.92 | 1,159,900 | — | — |
| 2019-11-19 | $7.88 | $7.88 | 1,291,600 | — | — |
| 2019-11-18 | $8.10 | $8.10 | 923,800 | — | — |
| 2019-11-15 | $8.33 | $8.33 | 1,459,400 | — | — |
| 2019-11-14 | $8.19 | $8.19 | 2,028,200 | — | — |
| 2019-11-13 | $8.13 | $8.13 | 3,283,900 | — | — |
| 2019-11-12 | $7.78 | $7.78 | 8,493,200 | — | — |
| 2019-11-11 | $9.42 | $9.42 | 1,881,600 | — | — |
| 2019-11-08 | $9.70 | $9.70 | 995,700 | — | — |
| 2019-11-07 | $9.92 | $9.92 | 1,526,500 | — | — |
| 2019-11-06 | $10.01 | $10.01 | 771,700 | — | — |
| 2019-11-05 | $10.03 | $10.03 | 1,414,300 | — | — |
| 2019-11-04 | $10.22 | $10.22 | 1,163,900 | — | — |
| 2019-11-01 | $10.31 | $10.31 | 869,600 | — | — |
| 2019-10-31 | $10.53 | $10.53 | 1,283,500 | — | — |
| 2019-10-30 | $10.66 | $10.66 | 1,155,000 | — | — |
| 2019-10-29 | $10.49 | $10.49 | 1,847,000 | — | — |
| 2019-10-28 | $11.00 | $11.00 | 2,629,600 | — | — |
| 2019-10-25 | $11.29 | $11.29 | 2,806,800 | — | — |
| 2019-10-24 | $10.70 | $10.70 | 1,524,800 | — | — |
| 2019-10-23 | $10.91 | $10.91 | 1,932,100 | — | — |
| 2019-10-22 | $10.97 | $10.97 | 1,439,800 | — | — |
| 2019-10-21 | $11.11 | $11.11 | 2,577,000 | — | — |
| 2019-10-18 | $10.82 | $10.82 | 1,578,500 | — | — |
| 2019-10-17 | $11.31 | $11.31 | 2,473,200 | — | — |
| 2019-10-16 | $11.61 | $11.61 | 2,494,400 | — | — |
| 2019-10-15 | $11.07 | $11.07 | 2,659,800 | — | — |
| 2019-10-14 | $10.60 | $10.60 | 1,812,000 | — | — |
| 2019-10-11 | $10.67 | $10.67 | 2,631,100 | — | — |
| 2019-10-10 | $10.85 | $10.85 | 1,783,600 | — | — |
| 2019-10-09 | $10.69 | $10.69 | 4,791,200 | — | — |
| 2019-10-08 | $11.73 | $11.73 | 4,397,900 | — | — |
| 2019-10-07 | $11.22 | $11.22 | 5,690,400 | — | — |
| 2019-10-04 | $10.22 | $10.22 | 2,207,600 | — | — |
| 2019-10-03 | $10.36 | $10.36 | 2,167,500 | — | — |
| 2019-10-02 | $10.38 | $10.38 | 6,454,200 | — | — |
| 2019-10-01 | $9.61 | $9.61 | 3,585,900 | — | — |
| 2019-09-30 | $10.59 | $10.59 | 2,984,200 | — | — |
| 2019-09-27 | $11.23 | $11.23 | 3,467,600 | — | — |
| 2019-09-26 | $12.53 | $12.53 | 4,626,000 | — | — |
| 2019-09-25 | $12.25 | $12.25 | 4,204,200 | — | — |
| 2019-09-24 | $11.58 | $11.58 | 10,522,700 | — | — |
| 2019-09-23 | $11.19 | $11.19 | 12,955,200 | — | — |
| 2019-09-20 | $14.97 | $14.97 | 8,941,800 | — | — |
| 2019-09-19 | $15.57 | $15.57 | 10,635,700 | — | — |
| 2019-09-18 | $16.19 | $16.19 | 12,326,400 | — | — |
| 2019-09-17 | $17.60 | $17.60 | 11,111,800 | — | — |
| 2019-09-16 | $19.75 | $19.75 | 10,154,100 | — | — |
| 2019-09-13 | $24.93 | $24.93 | 18,633,900 | — | — |
| 2019-09-12 | $26.72 | $26.72 | 11,448,300 | — | — |
| 2019-09-11 | $22.76 | $22.76 | 9,234,600 | — | — |
| 2019-09-10 | $21.32 | $21.32 | 5,755,700 | — | — |
| 2019-09-09 | $19.47 | $19.47 | 4,128,300 | — | — |
| 2019-09-06 | $16.90 | $16.90 | 2,379,400 | — | — |
| 2019-09-05 | $16.14 | $16.14 | 1,979,300 | — | — |
| 2019-09-04 | $15.35 | $15.35 | 1,593,700 | — | — |
| 2019-09-03 | $15.07 | $15.07 | 2,119,800 | — | — |
| 2019-08-30 | $15.73 | $15.73 | 2,646,300 | — | — |
| 2019-08-29 | $16.38 | $16.38 | 1,982,500 | — | — |
| 2019-08-28 | $16.95 | $16.95 | 2,733,500 | — | — |
| 2019-08-27 | $17.12 | $17.12 | 4,484,800 | — | — |
| 2019-08-26 | $16.75 | $16.75 | 6,540,800 | — | — |
| 2019-08-23 | $19.89 | $19.89 | 4,656,600 | — | — |
| 2019-08-22 | $21.12 | $21.12 | 12,484,900 | — | — |
| 2019-08-21 | $19.50 | $19.50 | 3,701,600 | — | — |
| 2019-08-20 | $19.08 | $19.08 | 4,452,600 | — | — |
| 2019-08-19 | $18.90 | $18.90 | 4,515,300 | — | — |
| 2019-08-16 | $18.11 | $18.11 | 5,902,100 | — | — |
| 2019-08-15 | $18.46 | $18.46 | 10,847,100 | — | — |
| 2019-08-14 | $15.97 | $15.97 | 8,979,900 | — | — |
| 2019-08-13 | $20.58 | $20.58 | 6,938,500 | — | — |
| 2019-08-12 | $24.97 | $24.97 | 5,622,800 | — | — |
| 2019-08-09 | $25.19 | $25.19 | 11,200,800 | — | — |
| 2019-08-08 | $21.29 | $21.29 | 2,960,700 | — | — |
| 2019-08-07 | $22.09 | $22.09 | 2,404,900 | — | — |
| 2019-08-06 | $22.04 | $22.04 | 2,556,200 | — | — |
| 2019-08-05 | $21.60 | $21.60 | 3,325,500 | — | — |
| 2019-08-02 | $21.13 | $21.13 | 2,566,300 | — | — |
| 2019-08-01 | $21.27 | $21.27 | 4,662,600 | — | — |
| 2019-07-31 | $22.52 | $22.52 | 5,287,200 | — | — |
| 2019-07-30 | $22.88 | $22.88 | 9,456,800 | — | — |
| 2019-07-29 | $22.08 | $22.08 | 8,726,100 | — | — |
| 2019-07-26 | $20.05 | $20.05 | 3,908,700 | — | — |
| 2019-07-25 | $19.21 | $19.21 | 6,796,200 | — | — |
| 2019-07-24 | $19.11 | $19.11 | 3,252,600 | — | — |
| 2019-07-23 | $18.39 | $18.39 | 3,271,600 | — | — |
| 2019-07-22 | $17.75 | $17.75 | 5,643,100 | — | — |
| 2019-07-19 | $17.54 | $17.54 | 5,816,100 | — | — |
| 2019-07-18 | $18.69 | $18.69 | 8,595,000 | — | — |
| 2019-07-17 | $18.94 | $18.94 | 7,226,200 | — | — |
| 2019-07-16 | $17.76 | $17.76 | 6,419,500 | — | — |
| 2019-07-15 | $17.22 | $17.22 | 7,733,600 | — | — |
| 2019-07-12 | $19.01 | $19.01 | 10,253,200 | — | — |
| 2019-07-11 | $17.82 | $17.82 | 4,985,400 | — | — |
| 2019-07-10 | $18.39 | $18.39 | 11,405,100 | — | — |
| 2019-07-09 | $17.15 | $17.15 | 18,994,800 | — | — |
| 2019-07-08 | $16.64 | $16.64 | 8,209,400 | — | — |
| 2019-07-05 | $14.72 | $14.72 | 4,280,000 | — | — |
| 2019-07-03 | $14.78 | $14.78 | 6,947,500 | — | — |
| 2019-07-02 | $14.32 | $14.32 | 6,750,600 | — | — |
| 2019-07-01 | $12.70 | $12.70 | 3,204,900 | — | — |
| 2019-06-28 | $13.60 | $13.60 | 5,737,600 | — | — |
| 2019-06-27 | $13.02 | $13.02 | 12,226,400 | — | — |
| 2019-06-26 | $13.50 | $13.50 | 13,982,500 | — | — |
| 2019-06-25 | $10.76 | $10.76 | 2,200,600 | — | — |
| 2019-06-24 | $11.05 | $11.05 | 5,506,900 | — | — |
| 2019-06-21 | $11.57 | $11.57 | 12,431,900 | — | — |
| 2019-06-20 | $10.02 | $10.02 | 1,645,300 | — | — |
| 2019-06-19 | $10.33 | $10.33 | 1,331,000 | — | — |
| 2019-06-18 | $9.91 | $9.91 | 1,598,200 | — | — |
| 2019-06-17 | $9.75 | $9.75 | 1,078,900 | — | — |
| 2019-06-14 | $9.48 | $9.48 | 985,700 | — | — |
| 2019-06-13 | $9.86 | $9.86 | 1,210,400 | — | — |
| 2019-06-12 | $10.06 | $10.06 | 786,300 | — | — |
| 2019-06-11 | $10.08 | $10.08 | 1,189,100 | — | — |
| 2019-06-10 | $9.58 | $9.58 | 936,000 | — | — |
| 2019-06-07 | $9.49 | $9.49 | 1,398,300 | — | — |
| 2019-06-06 | $9.40 | $9.40 | 1,011,400 | — | — |
| 2019-06-05 | $9.77 | $9.77 | 923,100 | — | — |
| 2019-06-04 | $10.21 | $10.21 | 694,500 | — | — |
| 2019-06-03 | $9.91 | $9.91 | 1,158,900 | — | — |
| 2019-05-31 | $9.55 | $9.55 | 1,264,800 | — | — |
| 2019-05-30 | $9.68 | $9.68 | 1,144,000 | — | — |
| 2019-05-29 | $10.05 | $10.05 | 1,260,700 | — | — |
| 2019-05-28 | $10.19 | $10.19 | 992,100 | — | — |
| 2019-05-24 | $10.67 | $10.67 | 931,500 | — | — |
| 2019-05-23 | $10.53 | $10.53 | 1,180,200 | — | — |
| 2019-05-22 | $10.88 | $10.88 | 1,161,500 | — | — |
| 2019-05-21 | $11.19 | $11.19 | 3,885,600 | — | — |
| 2019-05-20 | $9.90 | $9.90 | 2,786,500 | — | — |
| 2019-05-17 | $10.61 | $10.61 | 4,119,800 | — | — |
| 2019-05-16 | $10.11 | $10.11 | 6,284,400 | — | — |
| 2019-05-15 | $10.87 | $10.87 | 6,929,000 | — | — |
| 2019-05-14 | $12.89 | $12.89 | 2,243,300 | — | — |
| 2019-05-13 | $12.43 | $12.43 | 3,537,800 | — | — |
| 2019-05-10 | $13.77 | $13.77 | 3,189,100 | — | — |
| 2019-05-09 | $13.43 | $13.43 | 5,039,900 | — | — |
| 2019-05-08 | $12.07 | $12.07 | 1,644,300 | — | — |
| 2019-05-07 | $12.54 | $12.54 | 1,122,400 | — | — |
| 2019-05-06 | $12.99 | $12.99 | 1,416,900 | — | — |
| 2019-05-03 | $12.88 | $12.88 | 2,322,500 | — | — |
| 2019-05-02 | $13.04 | $13.04 | 2,435,600 | — | — |
| 2019-05-01 | $12.41 | $12.41 | 1,718,100 | — | — |
| 2019-04-30 | $13.18 | $13.18 | 1,244,200 | — | — |
| 2019-04-29 | $13.10 | $13.10 | 2,044,900 | — | — |
| 2019-04-26 | $13.07 | $13.07 | 1,540,900 | — | — |
| 2019-04-25 | $13.12 | $13.12 | 1,411,700 | — | — |
| 2019-04-24 | $13.72 | $13.72 | 1,034,200 | — | — |
| 2019-04-23 | $13.81 | $13.81 | 2,112,700 | — | — |
| 2019-04-22 | $13.86 | $13.86 | 2,267,200 | — | — |
| 2019-04-18 | $14.98 | $14.98 | 1,772,400 | — | — |
| 2019-04-17 | $15.52 | $15.52 | 1,332,600 | — | — |
| 2019-04-16 | $15.55 | $15.55 | 1,453,700 | — | — |
| 2019-04-15 | $15.09 | $15.09 | 1,309,100 | — | — |
| 2019-04-12 | $16.25 | $16.25 | 846,100 | — | — |
| 2019-04-11 | $16.11 | $16.11 | 1,368,000 | — | — |
| 2019-04-10 | $16.56 | $16.56 | 2,331,500 | — | — |
| 2019-04-09 | $15.71 | $15.71 | 2,851,600 | — | — |
| 2019-04-08 | $16.91 | $16.91 | 1,605,000 | — | — |
| 2019-04-05 | $16.87 | $16.87 | 2,235,300 | — | — |
| 2019-04-04 | $16.89 | $16.89 | 1,882,800 | — | — |
| 2019-04-03 | $16.89 | $16.89 | 3,462,600 | — | — |
| 2019-04-02 | $16.17 | $16.17 | 3,983,800 | — | — |
| 2019-04-01 | $16.22 | $16.22 | 1,897,800 | — | — |
| 2019-03-29 | $16.62 | $16.62 | 1,704,800 | — | — |
| 2019-03-28 | $16.21 | $16.21 | 1,487,100 | — | — |
| 2019-03-27 | $16.47 | $16.47 | 4,275,800 | — | — |
| 2019-03-26 | $17.91 | $17.91 | 1,337,900 | — | — |
| 2019-03-25 | $18.11 | $18.11 | 2,233,000 | — | — |
| 2019-03-22 | $18.41 | $18.41 | 1,403,500 | — | — |
| 2019-03-21 | $19.50 | $19.50 | 1,176,400 | — | — |
| 2019-03-20 | $19.63 | $19.63 | 1,356,600 | — | — |
| 2019-03-19 | $19.23 | $19.23 | 1,185,800 | — | — |
| 2019-03-18 | $19.28 | $19.28 | 4,354,900 | — | — |
| 2019-03-15 | $20.44 | $20.44 | 2,052,300 | — | — |
| 2019-03-14 | $19.95 | $19.95 | 1,362,500 | — | — |
| 2019-03-13 | $21.22 | $21.22 | 1,375,500 | — | — |
| 2019-03-12 | $21.93 | $21.93 | 911,200 | — | — |
| 2019-03-11 | $21.90 | $21.90 | 1,382,000 | — | — |
| 2019-03-08 | $21.43 | $21.43 | 1,018,200 | — | — |
| 2019-03-07 | $21.36 | $21.36 | 1,739,500 | — | — |
| 2019-03-06 | $21.99 | $21.99 | 3,187,400 | — | — |
| 2019-03-05 | $22.00 | $22.00 | 3,626,700 | — | — |
| 2019-03-04 | $21.08 | $21.08 | 2,806,300 | — | — |
| 2019-03-01 | $21.06 | $21.06 | 4,288,200 | — | — |
| 2019-02-28 | $19.81 | $19.81 | 2,244,600 | — | — |
| 2019-02-27 | $20.08 | $20.08 | 6,312,400 | — | — |
| 2019-02-26 | $17.78 | $17.78 | 2,576,000 | — | — |
| 2019-02-25 | $18.06 | $18.06 | 3,451,300 | — | — |
| 2019-02-22 | $19.89 | $19.89 | 2,671,100 | — | — |
| 2019-02-21 | $20.00 | $20.00 | 3,284,400 | — | — |
| 2019-02-20 | $22.06 | $22.06 | 3,429,600 | — | — |
| 2019-02-19 | $22.15 | $22.15 | 6,217,000 | — | — |
| 2019-02-15 | $19.73 | $19.73 | 1,657,000 | — | — |
| 2019-02-14 | $19.17 | $19.17 | 3,728,100 | — | — |
| 2019-02-13 | $18.70 | $18.70 | 1,265,000 | — | — |
| 2019-02-12 | $19.02 | $19.02 | 1,789,400 | — | — |
| 2019-02-11 | $18.41 | $18.41 | 3,607,700 | — | — |
| 2019-02-08 | $20.36 | $20.36 | 3,549,200 | — | — |
| 2019-02-07 | $19.49 | $19.49 | 2,355,100 | — | — |
| 2019-02-06 | $20.26 | $20.26 | 5,958,400 | — | — |
| 2019-02-05 | $18.41 | $18.41 | 1,697,300 | — | — |
| 2019-02-04 | $17.81 | $17.81 | 1,697,100 | — | — |
| 2019-02-01 | $17.55 | $17.55 | 2,642,700 | — | — |
| 2019-01-31 | $17.35 | $17.35 | 2,247,600 | — | — |
| 2019-01-30 | $18.03 | $18.03 | 2,651,800 | — | — |
| 2019-01-29 | $17.71 | $17.71 | 3,512,900 | — | — |
| 2019-01-28 | $19.15 | $19.15 | 5,653,000 | — | — |
| 2019-01-25 | $18.38 | $18.38 | 10,143,500 | — | — |
| 2019-01-24 | $15.81 | $15.81 | 2,222,100 | — | — |
| 2019-01-23 | $14.39 | $14.39 | 1,994,100 | — | — |
| 2019-01-22 | $14.20 | $14.20 | 4,809,600 | — | — |
| 2019-01-18 | $15.13 | $15.13 | 5,474,300 | — | — |
| 2019-01-17 | $13.61 | $13.61 | 1,183,900 | — | — |
| 2019-01-16 | $14.11 | $14.11 | 1,602,200 | — | — |
| 2019-01-15 | $14.64 | $14.64 | 917,800 | — | — |
| 2019-01-14 | $14.18 | $14.18 | 922,600 | — | — |
| 2019-01-11 | $15.27 | $15.27 | 715,700 | — | — |
| 2019-01-10 | $15.05 | $15.05 | 1,633,100 | — | — |
| 2019-01-09 | $15.64 | $15.64 | 832,700 | — | — |
| 2019-01-08 | $15.76 | $15.76 | 1,391,100 | — | — |
| 2019-01-07 | $15.28 | $15.28 | 1,457,300 | — | — |
| 2019-01-04 | $14.26 | $14.26 | 1,708,300 | — | — |
| 2019-01-03 | $13.25 | $13.25 | 1,396,300 | — | — |
| 2019-01-02 | $14.13 | $14.13 | 1,238,500 | — | — |