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
- 1993-11-02 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 | $10.50 | $12.90 | 3,043,900 | — | — |
| 2019-12-30 | $10.51 | $12.92 | 2,607,900 | — | — |
| 2019-12-27 | $10.40 | $12.78 | 2,119,300 | — | — |
| 2019-12-26 | $10.50 | $12.90 | 1,496,900 | — | — |
| 2019-12-24 | $10.52 | $12.93 | 1,235,600 | — | — |
| 2019-12-23 | $10.66 | $13.10 | 3,990,900 | — | — |
| 2019-12-20 | $10.08 | $12.39 | 7,369,700 | — | — |
| 2019-12-19 | $10.05 | $12.35 | 3,729,300 | — | — |
| 2019-12-18 | $10.00 | $12.29 | 5,343,400 | — | — |
| 2019-12-17 | $10.10 | $12.41 | 6,256,900 | — | — |
| 2019-12-16 | $10.15 | $12.47 | 5,098,000 | — | — |
| 2019-12-13 | $10.05 | $12.35 | 4,115,500 | — | — |
| 2019-12-12 | $10.38 | $12.76 | 3,966,100 | — | — |
| 2019-12-11 | $10.08 | $12.39 | 2,555,400 | — | — |
| 2019-12-10 | $9.98 | $12.26 | 4,472,700 | — | — |
| 2019-12-09 | $9.83 | $12.08 | 3,896,700 | — | — |
| 2019-12-06 | $9.76 | $11.99 | 4,257,900 | — | — |
| 2019-12-05 | $9.04 | $11.11 | 5,764,800 | — | — |
| 2019-12-04 | $9.30 | $11.43 | 4,162,700 | — | — |
| 2019-12-03 | $8.95 | $10.95 | 4,457,200 | — | — |
| 2019-12-02 | $9.15 | $11.19 | 2,356,600 | — | — |
| 2019-11-29 | $8.94 | $10.94 | 1,835,100 | — | — |
| 2019-11-27 | $9.18 | $11.23 | 3,153,300 | — | — |
| 2019-11-26 | $8.73 | $10.68 | 2,760,000 | — | — |
| 2019-11-25 | $9.16 | $11.21 | 2,950,400 | — | — |
| 2019-11-22 | $9.02 | $11.03 | 3,079,000 | — | — |
| 2019-11-21 | $8.86 | $10.84 | 3,411,400 | — | — |
| 2019-11-20 | $8.48 | $10.37 | 4,472,000 | — | — |
| 2019-11-19 | $8.47 | $10.36 | 2,307,100 | — | — |
| 2019-11-18 | $8.57 | $10.48 | 3,433,000 | — | — |
| 2019-11-15 | $8.76 | $10.72 | 3,051,000 | — | — |
| 2019-11-14 | $8.47 | $10.36 | 3,045,400 | — | — |
| 2019-11-13 | $8.58 | $10.50 | 3,021,600 | — | — |
| 2019-11-12 | $9.04 | $11.06 | 3,343,700 | — | — |
| 2019-11-11 | $9.13 | $11.17 | 2,423,700 | — | — |
| 2019-11-08 | $9.15 | $11.19 | 3,399,500 | — | — |
| 2019-11-07 | $9.06 | $11.08 | 4,607,900 | — | — |
| 2019-11-06 | $8.90 | $10.89 | 3,765,700 | — | — |
| 2019-11-05 | $9.39 | $11.49 | 6,127,900 | — | — |
| 2019-11-04 | $9.73 | $11.90 | 5,648,500 | — | — |
| 2019-11-01 | $8.93 | $10.92 | 5,205,600 | — | — |
| 2019-10-31 | $8.32 | $10.18 | 4,260,300 | — | — |
| 2019-10-30 | $8.47 | $10.36 | 4,148,300 | — | — |
| 2019-10-29 | $9.19 | $11.24 | 3,571,800 | — | — |
| 2019-10-28 | $8.91 | $10.90 | 4,250,100 | — | — |
| 2019-10-25 | $9.19 | $11.24 | 6,134,400 | — | — |
| 2019-10-24 | $8.56 | $10.47 | 7,327,500 | — | — |
| 2019-10-23 | $8.63 | $10.56 | 6,113,800 | — | — |
| 2019-10-22 | $8.56 | $10.47 | 5,024,500 | — | — |
| 2019-10-21 | $8.30 | $10.15 | 3,816,900 | — | — |
| 2019-10-18 | $7.83 | $9.58 | 6,052,600 | — | — |
| 2019-10-17 | $7.78 | $9.52 | 3,502,500 | — | — |
| 2019-10-16 | $7.84 | $9.59 | 4,237,500 | — | — |
| 2019-10-15 | $7.98 | $9.76 | 3,667,200 | — | — |
| 2019-10-14 | $8.15 | $9.97 | 3,845,800 | — | — |
| 2019-10-11 | $8.26 | $10.10 | 3,005,200 | — | — |
| 2019-10-10 | $7.88 | $9.64 | 2,275,400 | — | — |
| 2019-10-09 | $7.83 | $9.58 | 2,612,200 | — | — |
| 2019-10-08 | $7.91 | $9.68 | 2,866,400 | — | — |
| 2019-10-07 | $8.01 | $9.80 | 5,275,400 | — | — |
| 2019-10-04 | $8.29 | $10.14 | 3,201,500 | — | — |
| 2019-10-03 | $8.29 | $10.14 | 4,290,600 | — | — |
| 2019-10-02 | $8.14 | $9.96 | 4,620,100 | — | — |
| 2019-10-01 | $8.36 | $10.23 | 3,115,000 | — | — |
| 2019-09-30 | $8.55 | $10.46 | 3,819,800 | — | — |
| 2019-09-27 | $8.63 | $10.56 | 3,633,300 | — | — |
| 2019-09-26 | $8.93 | $10.92 | 2,382,500 | — | — |
| 2019-09-25 | $9.10 | $11.13 | 4,551,000 | — | — |
| 2019-09-24 | $9.03 | $11.05 | 4,465,900 | — | — |
| 2019-09-23 | $9.71 | $11.88 | 3,500,000 | — | — |
| 2019-09-20 | $9.67 | $11.83 | 5,320,700 | — | — |
| 2019-09-19 | $9.64 | $11.79 | 4,128,300 | — | — |
| 2019-09-18 | $9.73 | $11.90 | 3,456,100 | — | — |
| 2019-09-17 | $9.86 | $12.06 | 5,521,700 | — | — |
| 2019-09-16 | $11.02 | $13.48 | 10,579,300 | — | — |
| 2019-09-13 | $9.11 | $11.14 | 3,412,400 | — | — |
| 2019-09-12 | $8.98 | $10.99 | 4,799,300 | — | — |
| 2019-09-11 | $9.59 | $11.73 | 3,999,600 | — | — |
| 2019-09-10 | $9.65 | $11.81 | 3,705,800 | — | — |
| 2019-09-09 | $9.63 | $11.78 | 3,002,300 | — | — |
| 2019-09-06 | $8.97 | $10.97 | 3,232,500 | — | — |
| 2019-09-05 | $8.96 | $10.96 | 4,075,400 | — | — |
| 2019-09-04 | $8.46 | $10.35 | 4,010,100 | — | — |
| 2019-09-03 | $8.44 | $10.28 | 3,898,600 | — | — |
| 2019-08-30 | $8.65 | $10.53 | 3,886,500 | — | — |
| 2019-08-29 | $8.88 | $10.81 | 4,601,800 | — | — |
| 2019-08-28 | $8.57 | $10.43 | 4,615,800 | — | — |
| 2019-08-27 | $8.15 | $9.92 | 5,408,300 | — | — |
| 2019-08-26 | $8.08 | $9.84 | 4,451,200 | — | — |
| 2019-08-23 | $7.90 | $9.62 | 3,967,500 | — | — |
| 2019-08-22 | $8.36 | $10.18 | 3,035,400 | — | — |
| 2019-08-21 | $8.55 | $10.41 | 3,812,900 | — | — |
| 2019-08-20 | $8.38 | $10.20 | 6,049,700 | — | — |
| 2019-08-19 | $8.76 | $10.67 | 3,454,500 | — | — |
| 2019-08-16 | $8.58 | $10.45 | 3,628,900 | — | — |
| 2019-08-15 | $8.47 | $10.31 | 3,550,900 | — | — |
| 2019-08-14 | $8.54 | $10.40 | 3,443,600 | — | — |
| 2019-08-13 | $8.97 | $10.92 | 3,724,900 | — | — |
| 2019-08-12 | $8.92 | $10.86 | 4,355,000 | — | — |
| 2019-08-09 | $9.17 | $11.16 | 4,945,500 | — | — |
| 2019-08-08 | $9.75 | $11.87 | 5,954,100 | — | — |
| 2019-08-07 | $9.69 | $11.80 | 4,852,400 | — | — |
| 2019-08-06 | $9.71 | $11.82 | 3,686,800 | — | — |
| 2019-08-05 | $9.99 | $12.16 | 3,683,600 | — | — |
| 2019-08-02 | $10.33 | $12.58 | 3,158,700 | — | — |
| 2019-08-01 | $10.43 | $12.70 | 4,851,800 | — | — |
| 2019-07-31 | $11.63 | $14.16 | 4,939,100 | — | — |
| 2019-07-30 | $11.56 | $14.07 | 8,734,500 | — | — |
| 2019-07-29 | $10.25 | $12.48 | 4,278,100 | — | — |
| 2019-07-26 | $10.59 | $12.89 | 3,264,900 | — | — |
| 2019-07-25 | $10.42 | $12.69 | 6,258,600 | — | — |
| 2019-07-24 | $11.24 | $13.69 | 5,194,500 | — | — |
| 2019-07-23 | $11.30 | $13.76 | 5,386,100 | — | — |
| 2019-07-22 | $10.94 | $13.32 | 2,546,800 | — | — |
| 2019-07-19 | $10.77 | $13.11 | 3,490,400 | — | — |
| 2019-07-18 | $10.60 | $12.91 | 3,294,200 | — | — |
| 2019-07-17 | $10.60 | $12.91 | 3,607,600 | — | — |
| 2019-07-16 | $10.68 | $13.00 | 4,939,300 | — | — |
| 2019-07-15 | $11.01 | $13.41 | 3,777,300 | — | — |
| 2019-07-12 | $11.61 | $14.14 | 3,035,800 | — | — |
| 2019-07-11 | $11.56 | $14.07 | 2,742,500 | — | — |
| 2019-07-10 | $11.73 | $14.28 | 3,279,700 | — | — |
| 2019-07-09 | $11.49 | $13.99 | 3,627,300 | — | — |
| 2019-07-08 | $11.52 | $14.03 | 2,195,200 | — | — |
| 2019-07-05 | $11.46 | $13.95 | 1,922,700 | — | — |
| 2019-07-03 | $11.17 | $13.60 | 1,339,900 | — | — |
| 2019-07-02 | $11.16 | $13.59 | 2,717,500 | — | — |
| 2019-07-01 | $11.82 | $14.39 | 4,493,500 | — | — |
| 2019-06-28 | $11.51 | $14.01 | 5,560,300 | — | — |
| 2019-06-27 | $11.72 | $14.27 | 5,395,000 | — | — |
| 2019-06-26 | $12.14 | $14.78 | 3,791,100 | — | — |
| 2019-06-25 | $11.82 | $14.39 | 3,136,000 | — | — |
| 2019-06-24 | $12.01 | $14.62 | 2,977,800 | — | — |
| 2019-06-21 | $11.99 | $14.60 | 5,235,700 | — | — |
| 2019-06-20 | $11.93 | $14.53 | 4,504,000 | — | — |
| 2019-06-19 | $11.74 | $14.29 | 4,343,600 | — | — |
| 2019-06-18 | $11.51 | $14.01 | 4,456,500 | — | — |
| 2019-06-17 | $11.31 | $13.77 | 5,207,500 | — | — |
| 2019-06-14 | $11.09 | $13.50 | 9,490,800 | — | — |
| 2019-06-13 | $11.03 | $13.43 | 10,270,700 | — | — |
| 2019-06-12 | $10.31 | $12.55 | 3,279,100 | — | — |
| 2019-06-11 | $10.82 | $13.17 | 2,735,800 | — | — |
| 2019-06-10 | $10.99 | $13.38 | 3,896,300 | — | — |
| 2019-06-07 | $10.89 | $13.26 | 5,445,400 | — | — |
| 2019-06-06 | $10.78 | $13.13 | 4,540,400 | — | — |
| 2019-06-05 | $10.46 | $12.74 | 5,808,700 | — | — |
| 2019-06-04 | $10.90 | $13.22 | 3,014,800 | — | — |
| 2019-06-03 | $11.03 | $13.38 | 3,584,200 | — | — |
| 2019-05-31 | $10.63 | $12.90 | 3,562,700 | — | — |
| 2019-05-30 | $11.13 | $13.50 | 4,874,000 | — | — |
| 2019-05-29 | $11.29 | $13.70 | 5,139,400 | — | — |
| 2019-05-28 | $10.92 | $13.25 | 3,946,000 | — | — |
| 2019-05-24 | $11.04 | $13.39 | 2,271,400 | — | — |
| 2019-05-23 | $11.41 | $13.84 | 2,884,800 | — | — |
| 2019-05-22 | $12.04 | $14.61 | 2,403,400 | — | — |
| 2019-05-21 | $12.43 | $15.08 | 1,845,400 | — | — |
| 2019-05-20 | $12.28 | $14.90 | 2,289,000 | — | — |
| 2019-05-17 | $12.44 | $15.09 | 2,440,500 | — | — |
| 2019-05-16 | $13.06 | $15.84 | 2,629,200 | — | — |
| 2019-05-15 | $12.82 | $15.55 | 2,465,900 | — | — |
| 2019-05-14 | $12.78 | $15.50 | 3,791,300 | — | — |
| 2019-05-13 | $12.11 | $14.69 | 3,508,400 | — | — |
| 2019-05-10 | $12.47 | $15.13 | 4,645,900 | — | — |
| 2019-05-09 | $12.87 | $15.61 | 3,968,400 | — | — |
| 2019-05-08 | $12.91 | $15.66 | 3,525,700 | — | — |
| 2019-05-07 | $13.27 | $16.10 | 2,116,800 | — | — |
| 2019-05-06 | $13.72 | $16.64 | 2,992,300 | — | — |
| 2019-05-03 | $13.57 | $16.46 | 4,353,100 | — | — |
| 2019-05-02 | $13.07 | $15.85 | 4,320,700 | — | — |
| 2019-05-01 | $12.80 | $15.53 | 6,108,100 | — | — |
| 2019-04-30 | $13.59 | $16.49 | 4,941,700 | — | — |
| 2019-04-29 | $14.08 | $17.08 | 4,503,000 | — | — |
| 2019-04-26 | $14.28 | $17.32 | 4,496,400 | — | — |
| 2019-04-25 | $14.80 | $17.95 | 6,684,100 | — | — |
| 2019-04-24 | $15.14 | $18.37 | 5,662,400 | — | — |
| 2019-04-23 | $15.83 | $19.20 | 3,977,900 | — | — |
| 2019-04-22 | $16.16 | $19.60 | 5,760,300 | — | — |
| 2019-04-18 | $15.38 | $18.66 | 2,415,700 | — | — |
| 2019-04-17 | $15.49 | $18.79 | 3,448,700 | — | — |
| 2019-04-16 | $15.64 | $18.97 | 5,623,800 | — | — |
| 2019-04-15 | $14.93 | $18.11 | 4,457,500 | — | — |
| 2019-04-12 | $15.20 | $18.44 | 2,985,800 | — | — |
| 2019-04-11 | $15.12 | $18.34 | 4,354,300 | — | — |
| 2019-04-10 | $15.39 | $18.67 | 2,842,100 | — | — |
| 2019-04-09 | $15.20 | $18.44 | 3,910,000 | — | — |
| 2019-04-08 | $15.32 | $18.58 | 5,716,200 | — | — |
| 2019-04-05 | $15.05 | $18.26 | 3,849,500 | — | — |
| 2019-04-04 | $14.44 | $17.52 | 2,085,300 | — | — |
| 2019-04-03 | $13.96 | $16.93 | 3,428,200 | — | — |
| 2019-04-02 | $14.27 | $17.31 | 3,378,600 | — | — |
| 2019-04-01 | $14.45 | $17.53 | 5,565,400 | — | — |
| 2019-03-29 | $14.02 | $17.01 | 2,825,500 | — | — |
| 2019-03-28 | $14.31 | $17.36 | 3,981,100 | — | — |
| 2019-03-27 | $14.09 | $17.09 | 4,866,900 | — | — |
| 2019-03-26 | $14.36 | $17.42 | 2,322,600 | — | — |
| 2019-03-25 | $14.09 | $17.09 | 2,957,300 | — | — |
| 2019-03-22 | $13.84 | $16.79 | 3,463,800 | — | — |
| 2019-03-21 | $14.67 | $17.80 | 1,736,600 | — | — |
| 2019-03-20 | $14.56 | $17.66 | 1,753,600 | — | — |
| 2019-03-19 | $14.29 | $17.33 | 2,187,500 | — | — |
| 2019-03-18 | $14.42 | $17.49 | 2,380,300 | — | — |
| 2019-03-15 | $13.90 | $16.86 | 3,607,500 | — | — |
| 2019-03-14 | $14.08 | $17.08 | 2,585,600 | — | — |
| 2019-03-13 | $13.92 | $16.89 | 2,665,800 | — | — |
| 2019-03-12 | $13.59 | $16.49 | 2,510,900 | — | — |
| 2019-03-11 | $13.19 | $16.00 | 2,436,300 | — | — |
| 2019-03-08 | $12.76 | $15.48 | 2,541,600 | — | — |
| 2019-03-07 | $12.94 | $15.70 | 6,389,500 | — | — |
| 2019-03-06 | $12.97 | $15.73 | 3,105,400 | — | — |
| 2019-03-05 | $13.46 | $16.28 | 3,439,800 | — | — |
| 2019-03-04 | $13.76 | $16.64 | 2,920,800 | — | — |
| 2019-03-01 | $13.51 | $16.34 | 3,812,500 | — | — |
| 2019-02-28 | $13.26 | $16.04 | 3,895,300 | — | — |
| 2019-02-27 | $13.57 | $16.41 | 3,267,800 | — | — |
| 2019-02-26 | $13.62 | $16.47 | 3,225,900 | — | — |
| 2019-02-25 | $14.18 | $17.15 | 3,033,200 | — | — |
| 2019-02-22 | $13.98 | $16.91 | 2,723,700 | — | — |
| 2019-02-21 | $13.89 | $16.80 | 3,248,400 | — | — |
| 2019-02-20 | $14.32 | $17.32 | 4,242,200 | — | — |
| 2019-02-19 | $14.46 | $17.49 | 3,106,500 | — | — |
| 2019-02-15 | $14.41 | $17.43 | 4,082,800 | — | — |
| 2019-02-14 | $13.77 | $16.65 | 3,069,400 | — | — |
| 2019-02-13 | $13.58 | $16.42 | 2,123,600 | — | — |
| 2019-02-12 | $13.47 | $16.29 | 4,103,400 | — | — |
| 2019-02-11 | $13.06 | $15.80 | 4,945,900 | — | — |
| 2019-02-08 | $12.68 | $15.34 | 4,086,700 | — | — |
| 2019-02-07 | $12.80 | $15.48 | 5,771,000 | — | — |
| 2019-02-06 | $12.73 | $15.40 | 3,714,100 | — | — |
| 2019-02-05 | $12.75 | $15.42 | 2,584,500 | — | — |
| 2019-02-04 | $12.89 | $15.59 | 4,050,700 | — | — |
| 2019-02-01 | $12.58 | $15.22 | 3,635,800 | — | — |
| 2019-01-31 | $12.13 | $14.67 | 5,251,200 | — | — |
| 2019-01-30 | $12.15 | $14.70 | 5,672,500 | — | — |
| 2019-01-29 | $11.80 | $14.27 | 3,090,400 | — | — |
| 2019-01-28 | $11.64 | $14.08 | 2,848,900 | — | — |
| 2019-01-25 | $12.00 | $14.51 | 6,270,400 | — | — |
| 2019-01-24 | $11.73 | $14.19 | 3,216,000 | — | — |
| 2019-01-23 | $11.46 | $13.86 | 4,927,100 | — | — |
| 2019-01-22 | $12.15 | $14.70 | 3,453,000 | — | — |
| 2019-01-18 | $12.86 | $15.55 | 3,068,900 | — | — |
| 2019-01-17 | $12.51 | $15.13 | 6,153,600 | — | — |
| 2019-01-16 | $12.62 | $15.26 | 3,519,700 | — | — |
| 2019-01-15 | $12.76 | $15.43 | 3,503,300 | — | — |
| 2019-01-14 | $12.77 | $15.45 | 3,228,800 | — | — |
| 2019-01-11 | $12.72 | $15.38 | 3,680,600 | — | — |
| 2019-01-10 | $12.77 | $15.45 | 6,154,400 | — | — |
| 2019-01-09 | $12.68 | $15.34 | 5,116,500 | — | — |
| 2019-01-08 | $11.80 | $14.27 | 3,772,300 | — | — |
| 2019-01-07 | $11.70 | $14.15 | 4,576,000 | — | — |
| 2019-01-04 | $11.46 | $13.86 | 7,045,700 | — | — |
| 2019-01-03 | $10.88 | $13.16 | 3,907,100 | — | — |
| 2019-01-02 | $10.61 | $12.83 | 3,623,000 | — | — |