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
- 1996-11-18 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 | $8.43 | $17.73 | 108,300 | — | — |
| 2019-12-30 | $8.46 | $17.80 | 178,000 | — | — |
| 2019-12-27 | $8.49 | $17.86 | 177,000 | — | — |
| 2019-12-26 | $8.52 | $17.92 | 102,100 | — | — |
| 2019-12-24 | $8.48 | $17.84 | 154,700 | — | — |
| 2019-12-23 | $8.43 | $17.73 | 405,400 | — | — |
| 2019-12-20 | $8.08 | $17.00 | 304,200 | — | — |
| 2019-12-19 | $8.00 | $16.83 | 500,700 | — | — |
| 2019-12-18 | $8.56 | $18.01 | 175,100 | — | — |
| 2019-12-17 | $8.45 | $17.78 | 285,000 | — | — |
| 2019-12-16 | $8.69 | $18.28 | 239,400 | — | — |
| 2019-12-13 | $8.75 | $18.41 | 369,300 | — | — |
| 2019-12-12 | $8.48 | $17.84 | 258,300 | — | — |
| 2019-12-11 | $8.48 | $17.84 | 238,500 | — | — |
| 2019-12-10 | $8.29 | $17.44 | 205,000 | — | — |
| 2019-12-09 | $8.36 | $17.59 | 142,600 | — | — |
| 2019-12-06 | $8.39 | $17.65 | 110,800 | — | — |
| 2019-12-05 | $8.29 | $17.44 | 202,900 | — | — |
| 2019-12-04 | $8.21 | $17.27 | 274,900 | — | — |
| 2019-12-03 | $8.23 | $17.31 | 199,000 | — | — |
| 2019-12-02 | $8.27 | $17.40 | 267,500 | — | — |
| 2019-11-29 | $8.36 | $17.59 | 93,400 | — | — |
| 2019-11-27 | $8.38 | $17.63 | 0 | — | — |
| 2019-11-26 | $8.38 | $17.63 | 241,300 | — | — |
| 2019-11-25 | $8.42 | $17.71 | 255,500 | — | — |
| 2019-11-22 | $8.35 | $17.57 | 153,400 | — | — |
| 2019-11-21 | $8.23 | $17.31 | 235,000 | — | — |
| 2019-11-20 | $8.24 | $17.33 | 525,500 | — | — |
| 2019-11-19 | $8.62 | $18.13 | 257,300 | — | — |
| 2019-11-18 | $8.64 | $18.18 | 241,200 | — | — |
| 2019-11-15 | $8.71 | $18.32 | 269,200 | — | — |
| 2019-11-14 | $8.83 | $18.58 | 245,600 | — | — |
| 2019-11-13 | $8.81 | $18.53 | 130,100 | — | — |
| 2019-11-12 | $8.87 | $18.66 | 117,800 | — | — |
| 2019-11-11 | $8.90 | $18.72 | 231,200 | — | — |
| 2019-11-08 | $9.00 | $18.93 | 161,400 | — | — |
| 2019-11-07 | $9.03 | $19.00 | 151,800 | — | — |
| 2019-11-06 | $9.00 | $18.93 | 121,700 | — | — |
| 2019-11-05 | $9.01 | $18.95 | 171,900 | — | — |
| 2019-11-04 | $8.93 | $18.79 | 220,500 | — | — |
| 2019-11-01 | $8.82 | $18.56 | 167,000 | — | — |
| 2019-10-31 | $8.80 | $18.51 | 168,700 | — | — |
| 2019-10-30 | $8.84 | $18.60 | 195,400 | — | — |
| 2019-10-29 | $8.70 | $18.30 | 194,300 | — | — |
| 2019-10-28 | $8.71 | $18.32 | 306,900 | — | — |
| 2019-10-25 | $8.60 | $18.09 | 249,500 | — | — |
| 2019-10-24 | $8.63 | $18.16 | 159,400 | — | — |
| 2019-10-23 | $8.70 | $18.30 | 237,300 | — | — |
| 2019-10-22 | $8.69 | $18.28 | 535,500 | — | — |
| 2019-10-21 | $8.71 | $18.32 | 237,900 | — | — |
| 2019-10-18 | $8.67 | $18.24 | 234,800 | — | — |
| 2019-10-17 | $8.72 | $18.34 | 249,300 | — | — |
| 2019-10-16 | $8.69 | $18.28 | 685,100 | — | — |
| 2019-10-15 | $8.71 | $18.32 | 321,200 | — | — |
| 2019-10-14 | $8.60 | $18.09 | 268,400 | — | — |
| 2019-10-11 | $8.69 | $18.28 | 306,400 | — | — |
| 2019-10-10 | $8.56 | $18.01 | 543,100 | — | — |
| 2019-10-09 | $8.53 | $17.94 | 460,800 | — | — |
| 2019-10-08 | $8.58 | $18.05 | 702,800 | — | — |
| 2019-10-07 | $8.73 | $18.37 | 304,200 | — | — |
| 2019-10-04 | $8.88 | $18.68 | 225,700 | — | — |
| 2019-10-03 | $8.72 | $18.34 | 414,200 | — | — |
| 2019-10-02 | $8.78 | $18.47 | 648,000 | — | — |
| 2019-10-01 | $9.12 | $19.19 | 422,900 | — | — |
| 2019-09-30 | $9.04 | $19.02 | 617,400 | — | — |
| 2019-09-27 | $8.92 | $18.77 | 254,500 | — | — |
| 2019-09-26 | $9.04 | $19.02 | 914,000 | — | — |
| 2019-09-25 | $10.60 | $22.30 | 360,100 | — | — |
| 2019-09-24 | $10.65 | $22.40 | 225,000 | — | — |
| 2019-09-23 | $10.56 | $22.22 | 163,300 | — | — |
| 2019-09-20 | $10.54 | $22.17 | 199,800 | — | — |
| 2019-09-19 | $10.79 | $22.70 | 261,000 | — | — |
| 2019-09-18 | $10.71 | $22.53 | 135,000 | — | — |
| 2019-09-17 | $10.84 | $22.80 | 138,500 | — | — |
| 2019-09-16 | $10.76 | $22.64 | 124,200 | — | — |
| 2019-09-13 | $10.87 | $22.87 | 303,500 | — | — |
| 2019-09-12 | $10.62 | $22.34 | 166,300 | — | — |
| 2019-09-11 | $10.65 | $22.40 | 182,200 | — | — |
| 2019-09-10 | $10.65 | $22.40 | 135,100 | — | — |
| 2019-09-09 | $10.53 | $22.15 | 131,300 | — | — |
| 2019-09-06 | $10.51 | $22.11 | 107,700 | — | — |
| 2019-09-05 | $10.37 | $21.82 | 212,300 | — | — |
| 2019-09-04 | $10.29 | $21.65 | 139,900 | — | — |
| 2019-09-03 | $10.11 | $21.27 | 177,100 | — | — |
| 2019-08-30 | $10.09 | $21.23 | 122,400 | — | — |
| 2019-08-29 | $10.13 | $21.31 | 149,700 | — | — |
| 2019-08-28 | $10.02 | $21.08 | 158,400 | — | — |
| 2019-08-27 | $9.94 | $20.91 | 368,100 | — | — |
| 2019-08-26 | $9.94 | $20.91 | 93,500 | — | — |
| 2019-08-23 | $9.92 | $20.87 | 155,400 | — | — |
| 2019-08-22 | $10.01 | $21.06 | 181,400 | — | — |
| 2019-08-21 | $10.01 | $21.06 | 140,100 | — | — |
| 2019-08-20 | $9.89 | $20.81 | 138,300 | — | — |
| 2019-08-19 | $9.91 | $20.85 | 125,300 | — | — |
| 2019-08-16 | $9.86 | $20.74 | 127,500 | — | — |
| 2019-08-15 | $9.73 | $20.47 | 233,100 | — | — |
| 2019-08-14 | $9.71 | $20.27 | 270,600 | — | — |
| 2019-08-13 | $9.82 | $20.50 | 131,000 | — | — |
| 2019-08-12 | $9.84 | $20.55 | 172,000 | — | — |
| 2019-08-09 | $9.96 | $20.80 | 148,900 | — | — |
| 2019-08-08 | $10.06 | $21.00 | 112,800 | — | — |
| 2019-08-07 | $9.99 | $20.86 | 184,900 | — | — |
| 2019-08-06 | $9.85 | $20.57 | 182,900 | — | — |
| 2019-08-05 | $9.84 | $20.55 | 268,500 | — | — |
| 2019-08-02 | $10.09 | $21.07 | 375,300 | — | — |
| 2019-08-01 | $10.19 | $21.28 | 287,600 | — | — |
| 2019-07-31 | $10.54 | $22.01 | 298,100 | — | — |
| 2019-07-30 | $10.84 | $22.63 | 202,500 | — | — |
| 2019-07-29 | $11.26 | $23.51 | 212,300 | — | — |
| 2019-07-26 | $11.44 | $23.89 | 494,500 | — | — |
| 2019-07-25 | $10.83 | $22.61 | 138,500 | — | — |
| 2019-07-24 | $10.93 | $22.82 | 159,800 | — | — |
| 2019-07-23 | $11.00 | $22.97 | 159,300 | — | — |
| 2019-07-22 | $11.05 | $23.07 | 288,200 | — | — |
| 2019-07-19 | $10.96 | $22.88 | 285,000 | — | — |
| 2019-07-18 | $10.92 | $22.80 | 301,900 | — | — |
| 2019-07-17 | $10.89 | $22.74 | 224,600 | — | — |
| 2019-07-16 | $11.00 | $22.97 | 401,700 | — | — |
| 2019-07-15 | $10.76 | $22.47 | 134,000 | — | — |
| 2019-07-12 | $10.65 | $22.24 | 112,500 | — | — |
| 2019-07-11 | $10.54 | $22.01 | 136,100 | — | — |
| 2019-07-10 | $10.63 | $22.19 | 170,700 | — | — |
| 2019-07-09 | $10.50 | $21.92 | 124,100 | — | — |
| 2019-07-08 | $10.44 | $21.80 | 188,500 | — | — |
| 2019-07-05 | $10.54 | $22.01 | 178,100 | — | — |
| 2019-07-03 | $10.58 | $22.09 | 91,800 | — | — |
| 2019-07-02 | $10.42 | $21.76 | 187,300 | — | — |
| 2019-07-01 | $10.44 | $21.80 | 182,700 | — | — |
| 2019-06-28 | $10.36 | $21.63 | 116,600 | — | — |
| 2019-06-27 | $10.23 | $21.36 | 110,900 | — | — |
| 2019-06-26 | $10.24 | $21.38 | 194,800 | — | — |
| 2019-06-25 | $10.27 | $21.44 | 217,300 | — | — |
| 2019-06-24 | $10.42 | $21.76 | 183,200 | — | — |
| 2019-06-21 | $10.32 | $21.55 | 130,700 | — | — |
| 2019-06-20 | $10.30 | $21.51 | 166,800 | — | — |
| 2019-06-19 | $10.35 | $21.61 | 208,200 | — | — |
| 2019-06-18 | $10.38 | $21.67 | 252,900 | — | — |
| 2019-06-17 | $10.12 | $21.13 | 110,000 | — | — |
| 2019-06-14 | $10.03 | $20.94 | 154,200 | — | — |
| 2019-06-13 | $10.27 | $21.44 | 173,900 | — | — |
| 2019-06-12 | $10.18 | $21.26 | 202,100 | — | — |
| 2019-06-11 | $10.22 | $21.34 | 313,600 | — | — |
| 2019-06-10 | $10.22 | $21.34 | 163,300 | — | — |
| 2019-06-07 | $10.15 | $21.19 | 574,300 | — | — |
| 2019-06-06 | $9.87 | $20.61 | 83,800 | — | — |
| 2019-06-05 | $9.81 | $20.48 | 165,100 | — | — |
| 2019-06-04 | $9.75 | $20.36 | 341,200 | — | — |
| 2019-06-03 | $9.94 | $20.75 | 167,100 | — | — |
| 2019-05-31 | $9.93 | $20.73 | 149,400 | — | — |
| 2019-05-30 | $9.98 | $20.84 | 200,600 | — | — |
| 2019-05-29 | $9.97 | $20.82 | 176,800 | — | — |
| 2019-05-28 | $10.17 | $21.23 | 168,000 | — | — |
| 2019-05-24 | $10.18 | $21.26 | 156,600 | — | — |
| 2019-05-23 | $10.15 | $21.19 | 215,600 | — | — |
| 2019-05-22 | $10.15 | $21.19 | 192,900 | — | — |
| 2019-05-21 | $9.93 | $20.73 | 148,100 | — | — |
| 2019-05-20 | $10.13 | $21.15 | 145,000 | — | — |
| 2019-05-17 | $10.17 | $21.23 | 137,900 | — | — |
| 2019-05-16 | $10.31 | $21.53 | 382,000 | — | — |
| 2019-05-15 | $10.28 | $21.46 | 288,000 | — | — |
| 2019-05-14 | $10.26 | $21.42 | 183,900 | — | — |
| 2019-05-13 | $10.28 | $21.46 | 196,400 | — | — |
| 2019-05-10 | $10.48 | $21.88 | 191,800 | — | — |
| 2019-05-09 | $10.47 | $21.86 | 173,700 | — | — |
| 2019-05-08 | $10.49 | $21.90 | 217,300 | — | — |
| 2019-05-07 | $10.50 | $21.92 | 157,700 | — | — |
| 2019-05-06 | $10.59 | $22.11 | 61,900 | — | — |
| 2019-05-03 | $10.68 | $22.30 | 96,700 | — | — |
| 2019-05-02 | $10.51 | $21.94 | 142,100 | — | — |
| 2019-05-01 | $10.54 | $22.01 | 162,100 | — | — |
| 2019-04-30 | $10.84 | $22.63 | 185,900 | — | — |
| 2019-04-29 | $10.84 | $22.63 | 246,000 | — | — |
| 2019-04-26 | $11.08 | $23.13 | 136,500 | — | — |
| 2019-04-25 | $11.14 | $23.26 | 222,200 | — | — |
| 2019-04-24 | $11.16 | $23.30 | 261,800 | — | — |
| 2019-04-23 | $11.19 | $23.36 | 388,300 | — | — |
| 2019-04-22 | $10.91 | $22.78 | 149,200 | — | — |
| 2019-04-18 | $10.96 | $22.88 | 136,500 | — | — |
| 2019-04-17 | $10.93 | $22.82 | 256,400 | — | — |
| 2019-04-16 | $10.77 | $22.49 | 116,000 | — | — |
| 2019-04-15 | $10.97 | $22.90 | 177,400 | — | — |
| 2019-04-12 | $11.01 | $22.99 | 153,100 | — | — |
| 2019-04-11 | $10.93 | $22.82 | 175,500 | — | — |
| 2019-04-10 | $10.81 | $22.57 | 108,800 | — | — |
| 2019-04-09 | $10.76 | $22.47 | 207,900 | — | — |
| 2019-04-08 | $10.99 | $22.95 | 263,600 | — | — |
| 2019-04-05 | $10.98 | $22.93 | 155,300 | — | — |
| 2019-04-04 | $11.00 | $22.97 | 213,000 | — | — |
| 2019-04-03 | $11.19 | $23.01 | 340,100 | — | — |
| 2019-04-02 | $11.17 | $22.97 | 184,900 | — | — |
| 2019-04-01 | $11.20 | $23.03 | 138,300 | — | — |
| 2019-03-29 | $10.98 | $22.58 | 232,600 | — | — |
| 2019-03-28 | $10.92 | $22.45 | 181,500 | — | — |
| 2019-03-27 | $11.01 | $22.64 | 312,600 | — | — |
| 2019-03-26 | $11.04 | $22.70 | 659,000 | — | — |
| 2019-03-25 | $10.91 | $22.43 | 182,100 | — | — |
| 2019-03-22 | $11.20 | $23.03 | 405,200 | — | — |
| 2019-03-21 | $10.96 | $22.53 | 172,300 | — | — |
| 2019-03-20 | $10.89 | $22.39 | 154,900 | — | — |
| 2019-03-19 | $11.08 | $22.78 | 270,100 | — | — |
| 2019-03-18 | $10.98 | $22.58 | 218,900 | — | — |
| 2019-03-15 | $11.02 | $22.66 | 262,100 | — | — |
| 2019-03-14 | $10.97 | $22.55 | 142,600 | — | — |
| 2019-03-13 | $11.02 | $22.66 | 223,800 | — | — |
| 2019-03-12 | $10.85 | $22.31 | 291,500 | — | — |
| 2019-03-11 | $10.85 | $22.31 | 227,500 | — | — |
| 2019-03-08 | $10.70 | $22.00 | 142,200 | — | — |
| 2019-03-07 | $10.79 | $22.18 | 148,700 | — | — |
| 2019-03-06 | $10.89 | $22.39 | 261,800 | — | — |
| 2019-03-05 | $10.98 | $22.58 | 189,800 | — | — |
| 2019-03-04 | $11.16 | $22.95 | 311,300 | — | — |
| 2019-03-01 | $11.20 | $23.03 | 304,700 | — | — |
| 2019-02-28 | $11.35 | $23.34 | 441,600 | — | — |
| 2019-02-27 | $11.22 | $23.07 | 1,708,600 | — | — |
| 2019-02-26 | $11.56 | $23.77 | 1,300,200 | — | — |
| 2019-02-25 | $11.30 | $23.23 | 2,812,100 | — | — |
| 2019-02-22 | $11.90 | $24.47 | 921,600 | — | — |
| 2019-02-21 | $11.54 | $23.73 | 394,600 | — | — |
| 2019-02-20 | $11.74 | $24.14 | 334,800 | — | — |
| 2019-02-19 | $11.75 | $24.16 | 151,600 | — | — |
| 2019-02-15 | $11.86 | $24.38 | 153,400 | — | — |
| 2019-02-14 | $11.89 | $24.45 | 142,100 | — | — |
| 2019-02-13 | $11.95 | $24.57 | 171,400 | — | — |
| 2019-02-12 | $12.14 | $24.96 | 390,700 | — | — |
| 2019-02-11 | $12.14 | $24.96 | 278,800 | — | — |
| 2019-02-08 | $12.02 | $24.71 | 70,200 | — | — |
| 2019-02-07 | $11.95 | $24.57 | 192,200 | — | — |
| 2019-02-06 | $11.99 | $24.65 | 215,300 | — | — |
| 2019-02-05 | $12.21 | $25.10 | 145,200 | — | — |
| 2019-02-04 | $12.14 | $24.96 | 268,500 | — | — |
| 2019-02-01 | $12.02 | $24.71 | 163,300 | — | — |
| 2019-01-31 | $11.88 | $24.43 | 122,500 | — | — |
| 2019-01-30 | $12.13 | $24.94 | 180,500 | — | — |
| 2019-01-29 | $11.98 | $24.63 | 201,400 | — | — |
| 2019-01-28 | $11.84 | $24.34 | 160,400 | — | — |
| 2019-01-25 | $11.89 | $24.45 | 166,900 | — | — |
| 2019-01-24 | $11.89 | $24.45 | 236,500 | — | — |
| 2019-01-23 | $12.06 | $24.80 | 275,400 | — | — |
| 2019-01-22 | $11.85 | $24.36 | 207,800 | — | — |
| 2019-01-18 | $11.91 | $24.49 | 283,600 | — | — |
| 2019-01-17 | $11.76 | $24.18 | 239,800 | — | — |
| 2019-01-16 | $11.69 | $24.03 | 568,500 | — | — |
| 2019-01-15 | $12.62 | $25.95 | 367,600 | — | — |
| 2019-01-14 | $12.77 | $26.26 | 390,600 | — | — |
| 2019-01-11 | $13.16 | $27.06 | 219,800 | — | — |
| 2019-01-10 | $13.05 | $26.83 | 189,200 | — | — |
| 2019-01-09 | $13.04 | $26.81 | 239,100 | — | — |
| 2019-01-08 | $12.82 | $26.36 | 389,500 | — | — |
| 2019-01-07 | $12.37 | $25.43 | 324,600 | — | — |
| 2019-01-04 | $12.22 | $25.12 | 145,400 | — | — |
| 2019-01-03 | $11.91 | $24.49 | 151,200 | — | — |
| 2019-01-02 | $11.88 | $24.43 | 132,500 | — | — |