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
- 1986-11-17 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 | $8.03 | $10.47 | 360,700 | — | — |
| 2019-12-30 | $7.81 | $10.18 | 381,900 | — | — |
| 2019-12-27 | $7.92 | $10.32 | 337,400 | — | — |
| 2019-12-26 | $8.01 | $10.44 | 334,400 | — | — |
| 2019-12-24 | $8.29 | $10.80 | 166,200 | — | — |
| 2019-12-23 | $8.39 | $10.93 | 436,400 | — | — |
| 2019-12-20 | $8.45 | $11.01 | 1,575,100 | — | — |
| 2019-12-19 | $8.41 | $10.96 | 390,000 | — | — |
| 2019-12-18 | $8.50 | $11.08 | 702,400 | — | — |
| 2019-12-17 | $8.28 | $10.79 | 705,700 | — | — |
| 2019-12-16 | $7.99 | $10.41 | 530,200 | — | — |
| 2019-12-13 | $8.05 | $10.49 | 608,700 | — | — |
| 2019-12-12 | $7.96 | $10.37 | 339,900 | — | — |
| 2019-12-11 | $7.85 | $10.23 | 326,700 | — | — |
| 2019-12-10 | $7.86 | $10.24 | 509,000 | — | — |
| 2019-12-09 | $7.89 | $10.28 | 343,900 | — | — |
| 2019-12-06 | $7.97 | $10.39 | 769,400 | — | — |
| 2019-12-05 | $7.74 | $10.09 | 310,600 | — | — |
| 2019-12-04 | $7.71 | $10.05 | 520,800 | — | — |
| 2019-12-03 | $7.74 | $10.09 | 577,600 | — | — |
| 2019-12-02 | $8.01 | $10.44 | 419,300 | — | — |
| 2019-11-29 | $8.10 | $10.56 | 172,000 | — | — |
| 2019-11-27 | $8.23 | $10.73 | 439,900 | — | — |
| 2019-11-26 | $8.09 | $10.54 | 630,400 | — | — |
| 2019-11-25 | $7.88 | $10.27 | 599,000 | — | — |
| 2019-11-22 | $7.83 | $10.20 | 376,900 | — | — |
| 2019-11-21 | $7.86 | $10.24 | 289,000 | — | — |
| 2019-11-20 | $7.87 | $10.26 | 717,900 | — | — |
| 2019-11-19 | $7.65 | $9.97 | 598,300 | — | — |
| 2019-11-18 | $7.84 | $10.22 | 413,000 | — | — |
| 2019-11-15 | $8.00 | $10.43 | 598,000 | — | — |
| 2019-11-14 | $7.85 | $10.23 | 609,400 | — | — |
| 2019-11-13 | $8.13 | $10.60 | 600,500 | — | — |
| 2019-11-12 | $8.21 | $10.70 | 443,500 | — | — |
| 2019-11-11 | $8.28 | $10.79 | 495,000 | — | — |
| 2019-11-08 | $8.57 | $11.17 | 812,700 | — | — |
| 2019-11-07 | $8.61 | $11.22 | 2,216,500 | — | — |
| 2019-11-06 | $8.88 | $11.57 | 540,200 | — | — |
| 2019-11-05 | $8.89 | $11.59 | 834,700 | — | — |
| 2019-11-04 | $8.82 | $11.50 | 393,400 | — | — |
| 2019-11-01 | $8.77 | $11.43 | 333,600 | — | — |
| 2019-10-31 | $8.54 | $11.13 | 997,900 | — | — |
| 2019-10-30 | $8.56 | $11.16 | 604,400 | — | — |
| 2019-10-29 | $8.51 | $11.09 | 624,000 | — | — |
| 2019-10-28 | $8.31 | $10.83 | 396,100 | — | — |
| 2019-10-25 | $8.24 | $10.74 | 285,200 | — | — |
| 2019-10-24 | $8.13 | $10.60 | 983,200 | — | — |
| 2019-10-23 | $8.38 | $10.92 | 285,400 | — | — |
| 2019-10-22 | $8.29 | $10.80 | 452,900 | — | — |
| 2019-10-21 | $8.18 | $10.66 | 613,800 | — | — |
| 2019-10-18 | $8.48 | $11.05 | 444,600 | — | — |
| 2019-10-17 | $8.48 | $11.05 | 397,300 | — | — |
| 2019-10-16 | $8.29 | $10.80 | 1,073,900 | — | — |
| 2019-10-15 | $8.26 | $10.77 | 862,700 | — | — |
| 2019-10-14 | $7.80 | $10.17 | 511,800 | — | — |
| 2019-10-11 | $7.70 | $10.04 | 749,400 | — | — |
| 2019-10-10 | $7.47 | $9.74 | 855,900 | — | — |
| 2019-10-09 | $7.54 | $9.83 | 391,100 | — | — |
| 2019-10-08 | $7.48 | $9.75 | 1,304,400 | — | — |
| 2019-10-07 | $7.80 | $10.17 | 714,800 | — | — |
| 2019-10-04 | $7.60 | $9.91 | 488,400 | — | — |
| 2019-10-03 | $7.47 | $9.74 | 1,193,000 | — | — |
| 2019-10-02 | $7.21 | $9.40 | 346,600 | — | — |
| 2019-10-01 | $7.33 | $9.55 | 770,300 | — | — |
| 2019-09-30 | $7.47 | $9.74 | 437,100 | — | — |
| 2019-09-27 | $7.35 | $9.58 | 370,000 | — | — |
| 2019-09-26 | $7.60 | $9.91 | 632,800 | — | — |
| 2019-09-25 | $7.58 | $9.88 | 375,400 | — | — |
| 2019-09-24 | $7.54 | $9.83 | 827,100 | — | — |
| 2019-09-23 | $7.63 | $9.94 | 181,000 | — | — |
| 2019-09-20 | $7.64 | $9.96 | 1,219,200 | — | — |
| 2019-09-19 | $7.49 | $9.76 | 400,600 | — | — |
| 2019-09-18 | $7.50 | $9.77 | 481,500 | — | — |
| 2019-09-17 | $7.56 | $9.85 | 428,500 | — | — |
| 2019-09-16 | $7.60 | $9.91 | 300,300 | — | — |
| 2019-09-13 | $7.59 | $9.89 | 371,400 | — | — |
| 2019-09-12 | $7.60 | $9.91 | 782,200 | — | — |
| 2019-09-11 | $7.53 | $9.81 | 600,100 | — | — |
| 2019-09-10 | $7.33 | $9.55 | 413,600 | — | — |
| 2019-09-09 | $7.03 | $9.16 | 412,600 | — | — |
| 2019-09-06 | $6.77 | $8.82 | 660,800 | — | — |
| 2019-09-05 | $6.80 | $8.86 | 605,600 | — | — |
| 2019-09-04 | $6.57 | $8.56 | 288,900 | — | — |
| 2019-09-03 | $6.57 | $8.56 | 544,700 | — | — |
| 2019-08-30 | $6.60 | $8.60 | 722,900 | — | — |
| 2019-08-29 | $6.76 | $8.81 | 314,500 | — | — |
| 2019-08-28 | $6.75 | $8.80 | 356,500 | — | — |
| 2019-08-27 | $6.63 | $8.64 | 449,800 | — | — |
| 2019-08-26 | $6.89 | $8.98 | 436,000 | — | — |
| 2019-08-23 | $6.80 | $8.86 | 364,700 | — | — |
| 2019-08-22 | $7.13 | $9.29 | 295,600 | — | — |
| 2019-08-21 | $7.34 | $9.57 | 1,690,500 | — | — |
| 2019-08-20 | $7.30 | $9.51 | 326,900 | — | — |
| 2019-08-19 | $7.27 | $9.48 | 1,744,200 | — | — |
| 2019-08-16 | $7.22 | $9.41 | 295,600 | — | — |
| 2019-08-15 | $7.14 | $9.31 | 1,127,700 | — | — |
| 2019-08-14 | $7.19 | $9.37 | 577,600 | — | — |
| 2019-08-13 | $7.57 | $9.87 | 1,090,200 | — | — |
| 2019-08-12 | $7.41 | $9.66 | 266,800 | — | — |
| 2019-08-09 | $7.53 | $9.81 | 869,600 | — | — |
| 2019-08-08 | $7.86 | $10.24 | 480,500 | — | — |
| 2019-08-07 | $7.68 | $10.01 | 1,321,800 | — | — |
| 2019-08-06 | $7.83 | $10.20 | 814,100 | — | — |
| 2019-08-05 | $7.94 | $10.35 | 322,100 | — | — |
| 2019-08-02 | $8.25 | $10.75 | 294,400 | — | — |
| 2019-08-01 | $8.32 | $10.84 | 484,000 | — | — |
| 2019-07-31 | $8.35 | $10.88 | 898,400 | — | — |
| 2019-07-30 | $8.40 | $10.95 | 479,600 | — | — |
| 2019-07-29 | $8.55 | $11.14 | 459,500 | — | — |
| 2019-07-26 | $8.62 | $11.23 | 278,400 | — | — |
| 2019-07-25 | $8.46 | $11.03 | 242,100 | — | — |
| 2019-07-24 | $8.73 | $11.38 | 331,800 | — | — |
| 2019-07-23 | $8.59 | $11.20 | 565,800 | — | — |
| 2019-07-22 | $8.38 | $10.92 | 280,500 | — | — |
| 2019-07-19 | $8.54 | $11.13 | 418,900 | — | — |
| 2019-07-18 | $8.46 | $11.03 | 372,800 | — | — |
| 2019-07-17 | $8.42 | $10.97 | 479,000 | — | — |
| 2019-07-16 | $8.49 | $11.07 | 389,100 | — | — |
| 2019-07-15 | $8.55 | $11.14 | 311,500 | — | — |
| 2019-07-12 | $8.58 | $11.18 | 499,100 | — | — |
| 2019-07-11 | $8.90 | $11.60 | 607,000 | — | — |
| 2019-07-10 | $9.18 | $11.96 | 993,400 | — | — |
| 2019-07-09 | $9.14 | $11.91 | 688,000 | — | — |
| 2019-07-08 | $9.08 | $11.83 | 206,100 | — | — |
| 2019-07-05 | $9.13 | $11.90 | 287,100 | — | — |
| 2019-07-03 | $9.13 | $11.90 | 158,700 | — | — |
| 2019-07-02 | $9.13 | $11.90 | 535,400 | — | — |
| 2019-07-01 | $9.46 | $12.33 | 1,182,700 | — | — |
| 2019-06-28 | $9.28 | $12.09 | 2,964,400 | — | — |
| 2019-06-27 | $9.19 | $11.98 | 1,444,800 | — | — |
| 2019-06-26 | $8.57 | $11.17 | 892,300 | — | — |
| 2019-06-25 | $8.76 | $11.42 | 511,000 | — | — |
| 2019-06-24 | $8.67 | $11.30 | 244,300 | — | — |
| 2019-06-21 | $8.89 | $11.59 | 635,000 | — | — |
| 2019-06-20 | $8.84 | $11.52 | 458,400 | — | — |
| 2019-06-19 | $8.84 | $11.52 | 755,500 | — | — |
| 2019-06-18 | $8.71 | $11.35 | 607,600 | — | — |
| 2019-06-17 | $8.61 | $11.22 | 266,500 | — | — |
| 2019-06-14 | $8.54 | $11.13 | 293,300 | — | — |
| 2019-06-13 | $8.68 | $11.31 | 241,600 | — | — |
| 2019-06-12 | $8.51 | $11.09 | 256,600 | — | — |
| 2019-06-11 | $8.42 | $10.97 | 585,300 | — | — |
| 2019-06-10 | $8.61 | $11.22 | 345,800 | — | — |
| 2019-06-07 | $8.51 | $11.09 | 424,300 | — | — |
| 2019-06-06 | $8.41 | $10.96 | 749,800 | — | — |
| 2019-06-05 | $8.53 | $11.12 | 216,100 | — | — |
| 2019-06-04 | $8.55 | $11.14 | 304,300 | — | — |
| 2019-06-03 | $8.41 | $10.96 | 647,800 | — | — |
| 2019-05-31 | $8.30 | $10.82 | 558,900 | — | — |
| 2019-05-30 | $8.27 | $10.78 | 385,400 | — | — |
| 2019-05-29 | $8.18 | $10.66 | 789,900 | — | — |
| 2019-05-28 | $8.17 | $10.65 | 493,700 | — | — |
| 2019-05-24 | $8.21 | $10.70 | 353,100 | — | — |
| 2019-05-23 | $8.17 | $10.65 | 716,500 | — | — |
| 2019-05-22 | $8.39 | $10.93 | 1,441,100 | — | — |
| 2019-05-21 | $8.47 | $11.04 | 434,500 | — | — |
| 2019-05-20 | $8.44 | $11.00 | 434,100 | — | — |
| 2019-05-17 | $8.53 | $11.12 | 615,100 | — | — |
| 2019-05-16 | $8.96 | $11.68 | 748,600 | — | — |
| 2019-05-15 | $8.87 | $11.56 | 1,302,200 | — | — |
| 2019-05-14 | $8.74 | $11.39 | 681,700 | — | — |
| 2019-05-13 | $8.52 | $11.10 | 1,091,300 | — | — |
| 2019-05-10 | $9.15 | $11.93 | 1,026,600 | — | — |
| 2019-05-09 | $8.97 | $11.69 | 1,048,500 | — | — |
| 2019-05-08 | $9.75 | $12.71 | 672,900 | — | — |
| 2019-05-07 | $9.75 | $12.71 | 627,100 | — | — |
| 2019-05-06 | $10.00 | $13.03 | 398,600 | — | — |
| 2019-05-03 | $9.97 | $12.99 | 507,400 | — | — |
| 2019-05-02 | $9.70 | $12.64 | 416,700 | — | — |
| 2019-05-01 | $9.64 | $12.56 | 863,200 | — | — |
| 2019-04-30 | $9.46 | $12.33 | 1,192,600 | — | — |
| 2019-04-29 | $9.32 | $12.15 | 3,315,300 | — | — |
| 2019-04-26 | $8.94 | $11.65 | 2,025,600 | — | — |
| 2019-04-25 | $9.53 | $12.42 | 1,784,500 | — | — |
| 2019-04-24 | $9.60 | $12.51 | 2,083,800 | — | — |
| 2019-04-23 | $9.50 | $12.38 | 1,773,800 | — | — |
| 2019-04-22 | $9.42 | $12.28 | 629,900 | — | — |
| 2019-04-18 | $9.57 | $12.47 | 671,900 | — | — |
| 2019-04-17 | $9.55 | $12.45 | 1,039,600 | — | — |
| 2019-04-16 | $9.90 | $12.90 | 282,900 | — | — |
| 2019-04-15 | $10.08 | $13.14 | 1,031,100 | — | — |
| 2019-04-12 | $10.13 | $13.20 | 174,700 | — | — |
| 2019-04-11 | $10.24 | $13.35 | 235,700 | — | — |
| 2019-04-10 | $10.41 | $13.57 | 348,700 | — | — |
| 2019-04-09 | $10.55 | $13.75 | 322,400 | — | — |
| 2019-04-08 | $10.87 | $14.17 | 204,900 | — | — |
| 2019-04-05 | $10.76 | $14.02 | 461,200 | — | — |
| 2019-04-04 | $10.68 | $13.92 | 196,300 | — | — |
| 2019-04-03 | $10.77 | $14.04 | 180,900 | — | — |
| 2019-04-02 | $10.81 | $14.09 | 363,700 | — | — |
| 2019-04-01 | $11.07 | $14.43 | 358,700 | — | — |
| 2019-03-29 | $11.15 | $14.53 | 438,900 | — | — |
| 2019-03-28 | $11.14 | $14.52 | 309,000 | — | — |
| 2019-03-27 | $11.02 | $14.36 | 209,500 | — | — |
| 2019-03-26 | $11.02 | $14.36 | 294,000 | — | — |
| 2019-03-25 | $10.88 | $14.18 | 267,500 | — | — |
| 2019-03-22 | $10.77 | $14.04 | 446,200 | — | — |
| 2019-03-21 | $11.56 | $15.07 | 515,500 | — | — |
| 2019-03-20 | $11.43 | $14.90 | 585,100 | — | — |
| 2019-03-19 | $11.56 | $15.07 | 314,700 | — | — |
| 2019-03-18 | $11.66 | $15.20 | 489,900 | — | — |
| 2019-03-15 | $11.70 | $15.25 | 632,600 | — | — |
| 2019-03-14 | $11.33 | $14.77 | 364,800 | — | — |
| 2019-03-13 | $11.38 | $14.83 | 236,700 | — | — |
| 2019-03-12 | $11.26 | $14.68 | 274,900 | — | — |
| 2019-03-11 | $11.20 | $14.60 | 750,100 | — | — |
| 2019-03-08 | $11.01 | $14.35 | 384,800 | — | — |
| 2019-03-07 | $11.01 | $14.35 | 805,000 | — | — |
| 2019-03-06 | $11.04 | $14.39 | 1,033,400 | — | — |
| 2019-03-05 | $11.15 | $14.53 | 820,200 | — | — |
| 2019-03-04 | $11.46 | $14.94 | 777,200 | — | — |
| 2019-03-01 | $11.12 | $14.49 | 583,700 | — | — |
| 2019-02-28 | $10.75 | $14.01 | 932,700 | — | — |
| 2019-02-27 | $10.87 | $14.17 | 213,600 | — | — |
| 2019-02-26 | $10.97 | $14.30 | 459,700 | — | — |
| 2019-02-25 | $11.37 | $14.82 | 705,600 | — | — |
| 2019-02-22 | $11.60 | $15.12 | 286,100 | — | — |
| 2019-02-21 | $11.51 | $15.00 | 233,700 | — | — |
| 2019-02-20 | $11.75 | $15.31 | 365,200 | — | — |
| 2019-02-19 | $11.53 | $15.03 | 475,500 | — | — |
| 2019-02-15 | $11.48 | $14.96 | 496,900 | — | — |
| 2019-02-14 | $11.54 | $15.04 | 505,200 | — | — |
| 2019-02-13 | $11.40 | $14.86 | 714,300 | — | — |
| 2019-02-12 | $10.73 | $13.98 | 1,082,100 | — | — |
| 2019-02-11 | $10.56 | $13.76 | 1,620,300 | — | — |
| 2019-02-08 | $10.85 | $14.14 | 2,266,700 | — | — |
| 2019-02-07 | $9.63 | $12.55 | 2,656,100 | — | — |
| 2019-02-06 | $12.81 | $16.70 | 808,900 | — | — |
| 2019-02-05 | $12.93 | $16.85 | 332,800 | — | — |
| 2019-02-04 | $13.00 | $16.94 | 451,000 | — | — |
| 2019-02-01 | $13.09 | $17.06 | 467,900 | — | — |
| 2019-01-31 | $12.85 | $16.75 | 519,000 | — | — |
| 2019-01-30 | $12.62 | $16.45 | 472,500 | — | — |
| 2019-01-29 | $12.35 | $16.10 | 375,400 | — | — |
| 2019-01-28 | $12.40 | $16.16 | 253,900 | — | — |
| 2019-01-25 | $12.43 | $16.20 | 498,500 | — | — |
| 2019-01-24 | $12.01 | $15.65 | 520,300 | — | — |
| 2019-01-23 | $12.03 | $15.68 | 360,900 | — | — |
| 2019-01-22 | $12.06 | $15.72 | 311,400 | — | — |
| 2019-01-18 | $12.19 | $15.89 | 792,300 | — | — |
| 2019-01-17 | $12.08 | $15.74 | 768,600 | — | — |
| 2019-01-16 | $11.58 | $15.09 | 419,900 | — | — |
| 2019-01-15 | $11.60 | $15.12 | 558,100 | — | — |
| 2019-01-14 | $11.93 | $15.55 | 260,900 | — | — |
| 2019-01-11 | $12.17 | $15.86 | 515,400 | — | — |
| 2019-01-10 | $11.90 | $15.51 | 1,161,600 | — | — |
| 2019-01-09 | $11.79 | $15.37 | 394,100 | — | — |
| 2019-01-08 | $11.74 | $15.30 | 1,055,600 | — | — |
| 2019-01-07 | $12.00 | $15.64 | 410,100 | — | — |
| 2019-01-04 | $11.85 | $15.44 | 638,900 | — | — |
| 2019-01-03 | $11.40 | $14.86 | 321,000 | — | — |
| 2019-01-02 | $11.67 | $15.21 | 618,100 | — | — |