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
- 1988-09-19 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 | $7.89 | $63.02 | 20,100 | — | — |
| 2019-12-30 | $7.85 | $62.70 | 62,100 | — | — |
| 2019-12-27 | $7.87 | $62.86 | 96,900 | — | — |
| 2019-12-26 | $7.88 | $62.94 | 37,800 | — | — |
| 2019-12-24 | $7.86 | $62.78 | 42,500 | — | — |
| 2019-12-23 | $7.88 | $62.94 | 47,600 | — | — |
| 2019-12-20 | $7.90 | $63.10 | 54,300 | — | — |
| 2019-12-19 | $7.94 | $63.42 | 21,600 | — | — |
| 2019-12-18 | $7.90 | $63.10 | 41,100 | — | — |
| 2019-12-17 | $7.90 | $63.10 | 21,700 | — | — |
| 2019-12-16 | $7.94 | $63.42 | 89,400 | — | — |
| 2019-12-13 | $7.88 | $62.94 | 25,500 | — | — |
| 2019-12-12 | $7.83 | $62.54 | 62,000 | — | — |
| 2019-12-11 | $7.91 | $62.92 | 41,000 | — | — |
| 2019-12-10 | $7.84 | $62.37 | 35,900 | — | — |
| 2019-12-09 | $7.83 | $62.29 | 41,900 | — | — |
| 2019-12-06 | $7.77 | $61.81 | 68,400 | — | — |
| 2019-12-05 | $7.74 | $61.57 | 104,900 | — | — |
| 2019-12-04 | $7.86 | $62.53 | 67,800 | — | — |
| 2019-12-03 | $7.80 | $62.05 | 41,500 | — | — |
| 2019-12-02 | $7.81 | $62.13 | 58,700 | — | — |
| 2019-11-29 | $7.82 | $62.21 | 24,300 | — | — |
| 2019-11-27 | $7.74 | $61.57 | 34,500 | — | — |
| 2019-11-26 | $7.80 | $62.05 | 132,400 | — | — |
| 2019-11-25 | $7.73 | $61.49 | 47,400 | — | — |
| 2019-11-22 | $7.71 | $61.33 | 23,600 | — | — |
| 2019-11-21 | $7.68 | $61.09 | 83,100 | — | — |
| 2019-11-20 | $7.68 | $61.09 | 137,900 | — | — |
| 2019-11-19 | $7.66 | $60.93 | 73,800 | — | — |
| 2019-11-18 | $7.68 | $61.09 | 19,900 | — | — |
| 2019-11-15 | $7.66 | $60.93 | 64,600 | — | — |
| 2019-11-14 | $7.74 | $61.57 | 28,700 | — | — |
| 2019-11-13 | $7.70 | $61.25 | 60,700 | — | — |
| 2019-11-12 | $7.72 | $61.41 | 34,600 | — | — |
| 2019-11-11 | $7.74 | $61.32 | 41,200 | — | — |
| 2019-11-08 | $7.76 | $61.48 | 48,800 | — | — |
| 2019-11-07 | $7.78 | $61.63 | 61,300 | — | — |
| 2019-11-06 | $7.79 | $61.71 | 36,600 | — | — |
| 2019-11-05 | $7.79 | $61.71 | 35,200 | — | — |
| 2019-11-04 | $7.75 | $61.40 | 58,900 | — | — |
| 2019-11-01 | $7.78 | $61.63 | 41,100 | — | — |
| 2019-10-31 | $7.84 | $62.11 | 51,800 | — | — |
| 2019-10-30 | $7.86 | $62.27 | 103,000 | — | — |
| 2019-10-29 | $7.74 | $61.32 | 178,500 | — | — |
| 2019-10-28 | $7.65 | $60.60 | 115,900 | — | — |
| 2019-10-25 | $7.70 | $61.00 | 75,100 | — | — |
| 2019-10-24 | $7.70 | $61.00 | 23,300 | — | — |
| 2019-10-23 | $7.70 | $61.00 | 46,500 | — | — |
| 2019-10-22 | $7.73 | $61.24 | 69,000 | — | — |
| 2019-10-21 | $7.71 | $61.08 | 30,400 | — | — |
| 2019-10-18 | $7.74 | $61.32 | 52,500 | — | — |
| 2019-10-17 | $7.76 | $61.48 | 73,700 | — | — |
| 2019-10-16 | $7.84 | $62.11 | 32,300 | — | — |
| 2019-10-15 | $7.83 | $62.03 | 57,500 | — | — |
| 2019-10-14 | $7.85 | $61.93 | 41,000 | — | — |
| 2019-10-11 | $7.85 | $61.93 | 51,200 | — | — |
| 2019-10-10 | $7.87 | $62.09 | 45,900 | — | — |
| 2019-10-09 | $7.89 | $62.25 | 27,400 | — | — |
| 2019-10-08 | $7.89 | $62.25 | 20,800 | — | — |
| 2019-10-07 | $7.89 | $62.25 | 33,000 | — | — |
| 2019-10-04 | $7.98 | $62.96 | 27,400 | — | — |
| 2019-10-03 | $7.93 | $62.57 | 17,900 | — | — |
| 2019-10-02 | $7.93 | $62.57 | 28,700 | — | — |
| 2019-10-01 | $7.95 | $62.72 | 74,500 | — | — |
| 2019-09-30 | $7.93 | $62.57 | 105,200 | — | — |
| 2019-09-27 | $7.83 | $61.78 | 34,600 | — | — |
| 2019-09-26 | $7.82 | $61.70 | 51,800 | — | — |
| 2019-09-25 | $7.76 | $61.22 | 61,200 | — | — |
| 2019-09-24 | $7.76 | $61.22 | 127,800 | — | — |
| 2019-09-23 | $7.80 | $61.54 | 69,900 | — | — |
| 2019-09-20 | $7.85 | $61.93 | 17,500 | — | — |
| 2019-09-19 | $7.88 | $62.17 | 47,900 | — | — |
| 2019-09-18 | $7.78 | $61.38 | 37,100 | — | — |
| 2019-09-17 | $7.72 | $60.91 | 139,900 | — | — |
| 2019-09-16 | $7.74 | $60.81 | 66,300 | — | — |
| 2019-09-13 | $7.78 | $61.13 | 96,000 | — | — |
| 2019-09-12 | $7.96 | $62.54 | 41,600 | — | — |
| 2019-09-11 | $8.04 | $63.17 | 72,200 | — | — |
| 2019-09-10 | $7.96 | $62.54 | 17,000 | — | — |
| 2019-09-09 | $7.95 | $62.46 | 106,700 | — | — |
| 2019-09-06 | $7.98 | $62.70 | 53,500 | — | — |
| 2019-09-05 | $8.01 | $62.94 | 66,500 | — | — |
| 2019-09-04 | $8.09 | $63.56 | 23,200 | — | — |
| 2019-09-03 | $8.08 | $63.49 | 60,900 | — | — |
| 2019-08-30 | $8.01 | $62.94 | 72,400 | — | — |
| 2019-08-29 | $8.05 | $63.25 | 84,700 | — | — |
| 2019-08-28 | $8.02 | $63.01 | 72,300 | — | — |
| 2019-08-27 | $7.93 | $62.31 | 59,600 | — | — |
| 2019-08-26 | $7.89 | $61.99 | 71,400 | — | — |
| 2019-08-23 | $7.87 | $61.84 | 61,600 | — | — |
| 2019-08-22 | $7.84 | $61.60 | 50,200 | — | — |
| 2019-08-21 | $7.88 | $61.91 | 65,300 | — | — |
| 2019-08-20 | $7.98 | $62.70 | 83,300 | — | — |
| 2019-08-19 | $7.90 | $62.07 | 55,700 | — | — |
| 2019-08-16 | $7.86 | $61.76 | 87,300 | — | — |
| 2019-08-15 | $7.85 | $61.68 | 36,000 | — | — |
| 2019-08-14 | $7.84 | $61.60 | 60,100 | — | — |
| 2019-08-13 | $7.87 | $61.84 | 75,900 | — | — |
| 2019-08-12 | $7.92 | $61.98 | 88,900 | — | — |
| 2019-08-09 | $7.90 | $61.82 | 57,000 | — | — |
| 2019-08-08 | $7.88 | $61.66 | 41,100 | — | — |
| 2019-08-07 | $7.86 | $61.51 | 146,300 | — | — |
| 2019-08-06 | $7.89 | $61.74 | 36,100 | — | — |
| 2019-08-05 | $7.86 | $61.51 | 49,000 | — | — |
| 2019-08-02 | $7.83 | $61.27 | 59,800 | — | — |
| 2019-08-01 | $7.84 | $61.35 | 135,800 | — | — |
| 2019-07-31 | $7.80 | $61.04 | 68,000 | — | — |
| 2019-07-30 | $7.79 | $60.96 | 116,200 | — | — |
| 2019-07-29 | $7.75 | $60.65 | 97,000 | — | — |
| 2019-07-26 | $7.72 | $60.41 | 58,400 | — | — |
| 2019-07-25 | $7.69 | $60.18 | 30,400 | — | — |
| 2019-07-24 | $7.68 | $60.10 | 69,900 | — | — |
| 2019-07-23 | $7.68 | $60.10 | 84,200 | — | — |
| 2019-07-22 | $7.69 | $60.18 | 77,500 | — | — |
| 2019-07-19 | $7.69 | $60.18 | 58,300 | — | — |
| 2019-07-18 | $7.66 | $59.94 | 64,800 | — | — |
| 2019-07-17 | $7.66 | $59.94 | 85,600 | — | — |
| 2019-07-16 | $7.66 | $59.94 | 132,100 | — | — |
| 2019-07-15 | $7.75 | $60.40 | 156,200 | — | — |
| 2019-07-12 | $7.71 | $60.08 | 57,000 | — | — |
| 2019-07-11 | $7.69 | $59.93 | 124,400 | — | — |
| 2019-07-10 | $7.66 | $59.70 | 111,200 | — | — |
| 2019-07-09 | $7.65 | $59.62 | 70,000 | — | — |
| 2019-07-08 | $7.66 | $59.70 | 74,100 | — | — |
| 2019-07-05 | $7.66 | $59.70 | 84,800 | — | — |
| 2019-07-03 | $7.66 | $59.70 | 91,200 | — | — |
| 2019-07-02 | $7.67 | $59.77 | 85,000 | — | — |
| 2019-07-01 | $7.66 | $59.70 | 127,200 | — | — |
| 2019-06-28 | $7.66 | $59.70 | 114,400 | — | — |
| 2019-06-27 | $7.67 | $59.77 | 54,800 | — | — |
| 2019-06-26 | $7.66 | $59.70 | 108,400 | — | — |
| 2019-06-25 | $7.63 | $59.46 | 88,300 | — | — |
| 2019-06-24 | $7.63 | $59.46 | 45,800 | — | — |
| 2019-06-21 | $7.65 | $59.62 | 71,700 | — | — |
| 2019-06-20 | $7.62 | $59.38 | 46,500 | — | — |
| 2019-06-19 | $7.58 | $59.07 | 75,900 | — | — |
| 2019-06-18 | $7.60 | $59.23 | 75,600 | — | — |
| 2019-06-17 | $7.60 | $59.23 | 37,700 | — | — |
| 2019-06-14 | $7.61 | $59.31 | 36,500 | — | — |
| 2019-06-13 | $7.62 | $59.38 | 221,100 | — | — |
| 2019-06-12 | $7.65 | $59.37 | 125,700 | — | — |
| 2019-06-11 | $7.67 | $59.52 | 86,100 | — | — |
| 2019-06-10 | $7.65 | $59.37 | 160,200 | — | — |
| 2019-06-07 | $7.65 | $59.37 | 78,900 | — | — |
| 2019-06-06 | $7.64 | $59.29 | 111,400 | — | — |
| 2019-06-05 | $7.61 | $59.06 | 276,200 | — | — |
| 2019-06-04 | $7.56 | $58.67 | 130,600 | — | — |
| 2019-06-03 | $7.53 | $58.44 | 335,000 | — | — |
| 2019-05-31 | $7.56 | $58.67 | 135,700 | — | — |
| 2019-05-30 | $7.55 | $58.59 | 118,000 | — | — |
| 2019-05-29 | $7.53 | $58.44 | 154,000 | — | — |
| 2019-05-28 | $7.54 | $58.51 | 208,200 | — | — |
| 2019-05-24 | $7.51 | $58.28 | 35,900 | — | — |
| 2019-05-23 | $7.52 | $58.36 | 119,200 | — | — |
| 2019-05-22 | $7.50 | $58.20 | 86,700 | — | — |
| 2019-05-21 | $7.50 | $58.20 | 87,000 | — | — |
| 2019-05-20 | $7.49 | $58.13 | 132,900 | — | — |
| 2019-05-17 | $7.51 | $58.28 | 108,600 | — | — |
| 2019-05-16 | $7.52 | $58.36 | 197,200 | — | — |
| 2019-05-15 | $7.51 | $58.28 | 103,100 | — | — |
| 2019-05-14 | $7.48 | $58.05 | 226,900 | — | — |
| 2019-05-13 | $7.53 | $58.18 | 173,300 | — | — |
| 2019-05-10 | $7.57 | $58.49 | 152,000 | — | — |
| 2019-05-09 | $7.54 | $58.26 | 178,700 | — | — |
| 2019-05-08 | $7.53 | $58.18 | 124,700 | — | — |
| 2019-05-07 | $7.52 | $58.10 | 178,300 | — | — |
| 2019-05-06 | $7.55 | $58.33 | 96,700 | — | — |
| 2019-05-03 | $7.52 | $58.10 | 196,900 | — | — |
| 2019-05-02 | $7.43 | $57.41 | 126,800 | — | — |
| 2019-05-01 | $7.48 | $57.79 | 254,400 | — | — |
| 2019-04-30 | $7.46 | $57.64 | 112,300 | — | — |
| 2019-04-29 | $7.45 | $57.56 | 131,600 | — | — |
| 2019-04-26 | $7.47 | $57.72 | 229,400 | — | — |
| 2019-04-25 | $7.49 | $57.87 | 133,000 | — | — |
| 2019-04-24 | $7.47 | $57.72 | 210,700 | — | — |
| 2019-04-23 | $7.36 | $56.87 | 252,000 | — | — |
| 2019-04-22 | $7.38 | $57.02 | 306,400 | — | — |
| 2019-04-18 | $7.48 | $57.79 | 217,800 | — | — |
| 2019-04-17 | $7.57 | $58.49 | 259,100 | — | — |
| 2019-04-16 | $7.72 | $59.65 | 237,800 | — | — |
| 2019-04-15 | $7.90 | $61.04 | 44,600 | — | — |
| 2019-04-12 | $7.96 | $61.50 | 19,100 | — | — |
| 2019-04-11 | $7.94 | $61.35 | 51,700 | — | — |
| 2019-04-10 | $7.93 | $61.02 | 47,400 | — | — |
| 2019-04-09 | $7.95 | $61.17 | 63,200 | — | — |
| 2019-04-08 | $7.85 | $60.40 | 48,000 | — | — |
| 2019-04-05 | $7.84 | $60.32 | 43,900 | — | — |
| 2019-04-04 | $7.80 | $60.02 | 99,100 | — | — |
| 2019-04-03 | $7.81 | $60.09 | 66,600 | — | — |
| 2019-04-02 | $7.81 | $60.09 | 72,800 | — | — |
| 2019-04-01 | $7.77 | $59.78 | 44,600 | — | — |
| 2019-03-29 | $7.78 | $59.86 | 131,000 | — | — |
| 2019-03-28 | $7.89 | $60.71 | 59,900 | — | — |
| 2019-03-27 | $7.81 | $60.09 | 129,100 | — | — |
| 2019-03-26 | $7.75 | $59.63 | 56,100 | — | — |
| 2019-03-25 | $7.78 | $59.86 | 68,000 | — | — |
| 2019-03-22 | $7.77 | $59.78 | 43,400 | — | — |
| 2019-03-21 | $7.78 | $59.86 | 27,200 | — | — |
| 2019-03-20 | $7.74 | $59.55 | 37,500 | — | — |
| 2019-03-19 | $7.68 | $59.09 | 68,600 | — | — |
| 2019-03-18 | $7.62 | $58.63 | 27,900 | — | — |
| 2019-03-15 | $7.65 | $58.86 | 37,600 | — | — |
| 2019-03-14 | $7.74 | $59.55 | 28,500 | — | — |
| 2019-03-13 | $7.69 | $59.17 | 41,500 | — | — |
| 2019-03-12 | $7.72 | $59.40 | 27,500 | — | — |
| 2019-03-11 | $7.77 | $59.53 | 31,800 | — | — |
| 2019-03-08 | $7.77 | $59.53 | 32,400 | — | — |
| 2019-03-07 | $7.81 | $59.84 | 70,100 | — | — |
| 2019-03-06 | $7.71 | $59.07 | 61,800 | — | — |
| 2019-03-05 | $7.80 | $59.76 | 88,000 | — | — |
| 2019-03-04 | $7.69 | $58.92 | 38,800 | — | — |
| 2019-03-01 | $7.68 | $58.84 | 36,400 | — | — |
| 2019-02-28 | $7.65 | $58.61 | 21,500 | — | — |
| 2019-02-27 | $7.65 | $58.61 | 31,400 | — | — |
| 2019-02-26 | $7.75 | $59.38 | 100,800 | — | — |
| 2019-02-25 | $7.68 | $58.84 | 47,600 | — | — |
| 2019-02-22 | $7.70 | $58.99 | 33,000 | — | — |
| 2019-02-21 | $7.60 | $58.23 | 58,400 | — | — |
| 2019-02-20 | $7.65 | $58.61 | 45,300 | — | — |
| 2019-02-19 | $7.63 | $58.46 | 146,600 | — | — |
| 2019-02-15 | $7.43 | $56.93 | 185,100 | — | — |
| 2019-02-14 | $7.59 | $58.15 | 53,500 | — | — |
| 2019-02-13 | $7.60 | $58.23 | 101,500 | — | — |
| 2019-02-12 | $7.68 | $58.84 | 49,800 | — | — |
| 2019-02-11 | $7.68 | $58.59 | 49,000 | — | — |
| 2019-02-08 | $7.66 | $58.44 | 29,400 | — | — |
| 2019-02-07 | $7.64 | $58.28 | 27,600 | — | — |
| 2019-02-06 | $7.61 | $58.05 | 89,700 | — | — |
| 2019-02-05 | $7.64 | $58.28 | 50,000 | — | — |
| 2019-02-04 | $7.59 | $57.90 | 41,300 | — | — |
| 2019-02-01 | $7.58 | $57.83 | 59,200 | — | — |
| 2019-01-31 | $7.49 | $57.14 | 50,900 | — | — |
| 2019-01-30 | $7.41 | $56.53 | 92,600 | — | — |
| 2019-01-29 | $7.54 | $57.52 | 74,300 | — | — |
| 2019-01-28 | $7.47 | $56.99 | 36,400 | — | — |
| 2019-01-25 | $7.44 | $56.76 | 24,800 | — | — |
| 2019-01-24 | $7.46 | $56.91 | 49,200 | — | — |
| 2019-01-23 | $7.46 | $56.91 | 32,700 | — | — |
| 2019-01-22 | $7.46 | $56.91 | 71,400 | — | — |
| 2019-01-18 | $7.43 | $56.68 | 61,300 | — | — |
| 2019-01-17 | $7.43 | $56.68 | 61,700 | — | — |
| 2019-01-16 | $7.41 | $56.53 | 82,700 | — | — |
| 2019-01-15 | $7.39 | $56.38 | 69,100 | — | — |
| 2019-01-14 | $7.38 | $56.05 | 94,800 | — | — |
| 2019-01-11 | $7.35 | $55.82 | 43,400 | — | — |
| 2019-01-10 | $7.40 | $56.20 | 104,900 | — | — |
| 2019-01-09 | $7.31 | $55.52 | 41,400 | — | — |
| 2019-01-08 | $7.34 | $55.74 | 148,600 | — | — |
| 2019-01-07 | $7.21 | $54.76 | 90,300 | — | — |
| 2019-01-04 | $7.10 | $53.92 | 94,200 | — | — |
| 2019-01-03 | $7.12 | $54.07 | 65,300 | — | — |
| 2019-01-02 | $7.05 | $53.54 | 55,400 | — | — |