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
- 1987-07-30 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 | $4.14 | $23.55 | 4,380,400 | — | — |
| 2019-12-30 | $4.13 | $23.49 | 6,090,200 | — | — |
| 2019-12-27 | $4.13 | $23.49 | 5,083,200 | — | — |
| 2019-12-26 | $4.12 | $23.43 | 5,220,300 | — | — |
| 2019-12-24 | $4.12 | $23.43 | 1,821,600 | — | — |
| 2019-12-23 | $4.14 | $23.55 | 6,726,200 | — | — |
| 2019-12-20 | $4.15 | $23.60 | 6,482,500 | — | — |
| 2019-12-19 | $4.14 | $23.55 | 5,070,000 | — | — |
| 2019-12-18 | $4.16 | $23.66 | 10,710,600 | — | — |
| 2019-12-17 | $4.16 | $23.66 | 6,794,800 | — | — |
| 2019-12-16 | $4.15 | $23.60 | 6,592,200 | — | — |
| 2019-12-13 | $4.09 | $23.26 | 8,932,300 | — | — |
| 2019-12-12 | $4.05 | $23.04 | 11,625,500 | — | — |
| 2019-12-11 | $3.89 | $22.13 | 5,270,300 | — | — |
| 2019-12-10 | $3.88 | $22.07 | 12,527,700 | — | — |
| 2019-12-09 | $3.93 | $22.35 | 6,006,400 | — | — |
| 2019-12-06 | $3.91 | $22.24 | 5,095,400 | — | — |
| 2019-12-05 | $3.89 | $22.13 | 5,688,400 | — | — |
| 2019-12-04 | $3.90 | $22.18 | 6,725,200 | — | — |
| 2019-12-03 | $3.80 | $21.61 | 8,718,400 | — | — |
| 2019-12-02 | $3.80 | $21.61 | 11,954,800 | — | — |
| 2019-11-29 | $3.87 | $22.01 | 4,441,100 | — | — |
| 2019-11-27 | $3.93 | $22.35 | 5,014,000 | — | — |
| 2019-11-26 | $3.92 | $22.30 | 8,131,000 | — | — |
| 2019-11-25 | $3.99 | $22.69 | 4,036,100 | — | — |
| 2019-11-22 | $3.94 | $22.41 | 6,172,700 | — | — |
| 2019-11-21 | $3.90 | $22.18 | 8,292,100 | — | — |
| 2019-11-20 | $3.87 | $22.01 | 6,051,000 | — | — |
| 2019-11-19 | $3.90 | $22.18 | 6,134,900 | — | — |
| 2019-11-18 | $3.88 | $22.07 | 7,078,700 | — | — |
| 2019-11-15 | $3.92 | $22.30 | 6,240,300 | — | — |
| 2019-11-14 | $3.90 | $22.18 | 7,072,900 | — | — |
| 2019-11-13 | $3.90 | $22.18 | 10,823,600 | — | — |
| 2019-11-12 | $4.04 | $22.98 | 6,821,500 | — | — |
| 2019-11-11 | $4.12 | $23.43 | 8,359,300 | — | — |
| 2019-11-08 | $4.12 | $23.43 | 7,803,900 | — | — |
| 2019-11-07 | $4.18 | $23.77 | 6,782,700 | — | — |
| 2019-11-06 | $4.11 | $23.38 | 7,377,200 | — | — |
| 2019-11-05 | $4.16 | $23.66 | 6,851,800 | — | — |
| 2019-11-04 | $4.12 | $23.43 | 5,802,900 | — | — |
| 2019-11-01 | $4.01 | $22.81 | 9,929,500 | — | — |
| 2019-10-31 | $3.96 | $22.52 | 12,041,200 | — | — |
| 2019-10-30 | $4.09 | $23.26 | 22,278,000 | — | — |
| 2019-10-29 | $4.34 | $24.07 | 7,384,500 | — | — |
| 2019-10-28 | $4.37 | $24.23 | 6,053,400 | — | — |
| 2019-10-25 | $4.37 | $24.23 | 5,930,700 | — | — |
| 2019-10-24 | $4.35 | $24.12 | 9,486,000 | — | — |
| 2019-10-23 | $4.40 | $24.40 | 6,683,100 | — | — |
| 2019-10-22 | $4.36 | $24.18 | 10,266,100 | — | — |
| 2019-10-21 | $4.35 | $24.12 | 6,697,200 | — | — |
| 2019-10-18 | $4.30 | $23.84 | 8,232,700 | — | — |
| 2019-10-17 | $4.24 | $23.51 | 5,494,200 | — | — |
| 2019-10-16 | $4.26 | $23.62 | 9,125,700 | — | — |
| 2019-10-15 | $4.25 | $23.57 | 13,227,000 | — | — |
| 2019-10-14 | $4.07 | $22.57 | 4,744,400 | — | — |
| 2019-10-11 | $4.10 | $22.73 | 12,900,200 | — | — |
| 2019-10-10 | $3.95 | $21.90 | 7,271,300 | — | — |
| 2019-10-09 | $3.85 | $21.35 | 5,228,700 | — | — |
| 2019-10-08 | $3.81 | $21.13 | 9,121,600 | — | — |
| 2019-10-07 | $3.86 | $21.40 | 7,768,400 | — | — |
| 2019-10-04 | $3.84 | $21.29 | 7,140,600 | — | — |
| 2019-10-03 | $3.84 | $21.29 | 13,115,200 | — | — |
| 2019-10-02 | $3.82 | $21.18 | 11,499,200 | — | — |
| 2019-10-01 | $3.94 | $21.85 | 8,133,900 | — | — |
| 2019-09-30 | $4.02 | $22.29 | 11,106,800 | — | — |
| 2019-09-27 | $3.99 | $22.12 | 7,109,900 | — | — |
| 2019-09-26 | $3.93 | $21.79 | 6,901,300 | — | — |
| 2019-09-25 | $3.95 | $21.90 | 11,789,100 | — | — |
| 2019-09-24 | $3.91 | $21.68 | 9,738,800 | — | — |
| 2019-09-23 | $3.98 | $22.07 | 9,934,300 | — | — |
| 2019-09-20 | $4.04 | $22.40 | 16,988,200 | — | — |
| 2019-09-19 | $4.02 | $22.29 | 20,687,300 | — | — |
| 2019-09-18 | $3.99 | $22.12 | 11,843,000 | — | — |
| 2019-09-17 | $4.00 | $22.18 | 10,094,200 | — | — |
| 2019-09-16 | $4.10 | $22.73 | 8,759,500 | — | — |
| 2019-09-13 | $4.16 | $23.07 | 12,041,500 | — | — |
| 2019-09-12 | $4.10 | $22.73 | 16,125,600 | — | — |
| 2019-09-11 | $4.04 | $22.40 | 8,912,900 | — | — |
| 2019-09-10 | $4.09 | $22.68 | 17,681,800 | — | — |
| 2019-09-09 | $3.94 | $21.85 | 22,534,400 | — | — |
| 2019-09-06 | $3.87 | $21.46 | 9,552,100 | — | — |
| 2019-09-05 | $3.84 | $21.29 | 17,276,800 | — | — |
| 2019-09-04 | $3.72 | $20.63 | 22,352,500 | — | — |
| 2019-09-03 | $3.67 | $20.35 | 20,788,100 | — | — |
| 2019-08-30 | $3.75 | $20.79 | 10,494,000 | — | — |
| 2019-08-29 | $3.78 | $20.96 | 33,515,500 | — | — |
| 2019-08-28 | $3.75 | $20.79 | 18,747,100 | — | — |
| 2019-08-27 | $3.78 | $20.96 | 14,135,400 | — | — |
| 2019-08-26 | $3.83 | $21.24 | 16,678,100 | — | — |
| 2019-08-23 | $3.77 | $20.90 | 15,280,600 | — | — |
| 2019-08-22 | $3.86 | $21.40 | 11,657,400 | — | — |
| 2019-08-21 | $3.79 | $21.02 | 8,570,800 | — | — |
| 2019-08-20 | $3.79 | $21.02 | 14,686,200 | — | — |
| 2019-08-19 | $3.88 | $21.51 | 8,109,500 | — | — |
| 2019-08-16 | $3.93 | $21.79 | 9,177,000 | — | — |
| 2019-08-15 | $3.82 | $21.18 | 9,714,800 | — | — |
| 2019-08-14 | $3.80 | $21.07 | 50,237,500 | — | — |
| 2019-08-13 | $3.97 | $22.01 | 34,640,400 | — | — |
| 2019-08-12 | $3.91 | $21.68 | 10,434,500 | — | — |
| 2019-08-09 | $4.02 | $22.29 | 12,290,000 | — | — |
| 2019-08-08 | $4.06 | $22.51 | 16,522,700 | — | — |
| 2019-08-07 | $4.00 | $22.18 | 14,603,300 | — | — |
| 2019-08-06 | $4.05 | $22.46 | 12,778,700 | — | — |
| 2019-08-05 | $4.06 | $22.51 | 10,505,600 | — | — |
| 2019-08-02 | $4.14 | $22.96 | 9,106,500 | — | — |
| 2019-08-01 | $4.17 | $23.12 | 14,419,200 | — | — |
| 2019-07-31 | $4.24 | $23.51 | 10,258,000 | — | — |
| 2019-07-30 | $4.28 | $23.73 | 9,804,200 | — | — |
| 2019-07-29 | $4.43 | $24.56 | 10,073,500 | — | — |
| 2019-07-26 | $4.46 | $24.73 | 8,302,900 | — | — |
| 2019-07-25 | $4.50 | $24.95 | 6,278,500 | — | — |
| 2019-07-24 | $4.57 | $25.34 | 8,401,900 | — | — |
| 2019-07-23 | $4.54 | $25.17 | 14,153,000 | — | — |
| 2019-07-22 | $4.41 | $24.45 | 8,677,200 | — | — |
| 2019-07-19 | $4.43 | $24.56 | 13,869,800 | — | — |
| 2019-07-18 | $4.50 | $24.95 | 11,528,900 | — | — |
| 2019-07-17 | $4.55 | $25.23 | 8,784,400 | — | — |
| 2019-07-16 | $4.65 | $25.78 | 9,447,200 | — | — |
| 2019-07-15 | $4.64 | $25.73 | 8,421,000 | — | — |
| 2019-07-12 | $4.67 | $25.89 | 3,954,700 | — | — |
| 2019-07-11 | $4.70 | $26.06 | 8,019,600 | — | — |
| 2019-07-10 | $4.63 | $25.67 | 12,359,300 | — | — |
| 2019-07-09 | $4.58 | $25.40 | 8,232,600 | — | — |
| 2019-07-08 | $4.62 | $25.62 | 7,987,900 | — | — |
| 2019-07-05 | $4.69 | $26.01 | 8,938,800 | — | — |
| 2019-07-03 | $4.65 | $25.78 | 6,278,100 | — | — |
| 2019-07-02 | $4.58 | $25.40 | 6,881,600 | — | — |
| 2019-07-01 | $4.58 | $25.40 | 6,991,800 | — | — |
| 2019-06-28 | $4.58 | $25.40 | 5,383,000 | — | — |
| 2019-06-27 | $4.55 | $25.23 | 6,959,000 | — | — |
| 2019-06-26 | $4.54 | $25.17 | 7,889,100 | — | — |
| 2019-06-25 | $4.48 | $24.84 | 6,882,400 | — | — |
| 2019-06-24 | $4.48 | $24.84 | 6,792,300 | — | — |
| 2019-06-21 | $4.49 | $24.90 | 19,268,300 | — | — |
| 2019-06-20 | $4.52 | $25.06 | 8,157,900 | — | — |
| 2019-06-19 | $4.48 | $24.84 | 6,147,000 | — | — |
| 2019-06-18 | $4.42 | $24.51 | 6,270,700 | — | — |
| 2019-06-17 | $4.38 | $24.29 | 3,488,000 | — | — |
| 2019-06-14 | $4.40 | $24.40 | 4,316,500 | — | — |
| 2019-06-13 | $4.44 | $24.62 | 6,313,800 | — | — |
| 2019-06-12 | $4.45 | $24.67 | 5,245,300 | — | — |
| 2019-06-11 | $4.51 | $25.01 | 8,551,000 | — | — |
| 2019-06-10 | $4.49 | $24.90 | 5,793,700 | — | — |
| 2019-06-07 | $4.44 | $24.62 | 9,719,600 | — | — |
| 2019-06-06 | $4.44 | $24.62 | 17,765,200 | — | — |
| 2019-06-05 | $4.45 | $24.67 | 14,736,600 | — | — |
| 2019-06-04 | $4.49 | $24.90 | 20,714,700 | — | — |
| 2019-06-03 | $4.37 | $24.23 | 17,700,800 | — | — |
| 2019-05-31 | $4.33 | $24.01 | 44,617,900 | — | — |
| 2019-05-30 | $4.49 | $24.90 | 7,316,400 | — | — |
| 2019-05-29 | $4.43 | $24.56 | 8,156,800 | — | — |
| 2019-05-28 | $4.41 | $24.45 | 5,286,200 | — | — |
| 2019-05-24 | $4.49 | $24.90 | 5,078,500 | — | — |
| 2019-05-23 | $4.45 | $24.67 | 7,042,000 | — | — |
| 2019-05-22 | $4.50 | $24.95 | 10,887,100 | — | — |
| 2019-05-21 | $4.57 | $25.34 | 7,275,900 | — | — |
| 2019-05-20 | $4.54 | $25.17 | 6,861,400 | — | — |
| 2019-05-17 | $4.56 | $25.28 | 7,583,600 | — | — |
| 2019-05-16 | $4.62 | $25.62 | 6,502,600 | — | — |
| 2019-05-15 | $4.56 | $25.28 | 6,585,500 | — | — |
| 2019-05-14 | $4.54 | $25.17 | 5,797,900 | — | — |
| 2019-05-13 | $4.52 | $25.06 | 9,403,900 | — | — |
| 2019-05-10 | $4.67 | $25.89 | 8,432,100 | — | — |
| 2019-05-09 | $4.65 | $25.78 | 8,435,800 | — | — |
| 2019-05-08 | $4.70 | $26.06 | 6,106,900 | — | — |
| 2019-05-07 | $4.69 | $26.01 | 10,227,200 | — | — |
| 2019-05-06 | $4.84 | $26.84 | 7,406,400 | — | — |
| 2019-05-03 | $4.90 | $27.17 | 10,002,700 | — | — |
| 2019-05-02 | $4.88 | $27.06 | 29,873,700 | — | — |
| 2019-05-01 | $4.92 | $27.28 | 10,640,800 | — | — |
| 2019-04-30 | $4.99 | $27.67 | 10,971,800 | — | — |
| 2019-04-29 | $5.00 | $27.72 | 15,622,800 | — | — |
| 2019-04-26 | $4.96 | $27.10 | 6,743,300 | — | — |
| 2019-04-25 | $4.91 | $26.82 | 12,018,100 | — | — |
| 2019-04-24 | $4.93 | $26.93 | 7,315,200 | — | — |
| 2019-04-23 | $5.06 | $27.64 | 6,614,300 | — | — |
| 2019-04-22 | $5.13 | $28.03 | 4,216,100 | — | — |
| 2019-04-18 | $5.14 | $28.08 | 8,229,000 | — | — |
| 2019-04-17 | $5.22 | $28.52 | 11,401,400 | — | — |
| 2019-04-16 | $5.12 | $27.97 | 13,459,600 | — | — |
| 2019-04-15 | $5.09 | $27.81 | 14,056,200 | — | — |
| 2019-04-12 | $5.09 | $27.81 | 30,606,700 | — | — |
| 2019-04-11 | $5.01 | $27.37 | 6,922,400 | — | — |
| 2019-04-10 | $4.91 | $26.82 | 6,108,300 | — | — |
| 2019-04-09 | $4.88 | $26.66 | 4,773,500 | — | — |
| 2019-04-08 | $4.93 | $26.93 | 3,274,200 | — | — |
| 2019-04-05 | $4.91 | $26.82 | 4,210,300 | — | — |
| 2019-04-04 | $4.90 | $26.77 | 5,333,000 | — | — |
| 2019-04-03 | $4.85 | $26.50 | 6,012,400 | — | — |
| 2019-04-02 | $4.78 | $26.11 | 5,658,200 | — | — |
| 2019-04-01 | $4.80 | $26.22 | 6,915,400 | — | — |
| 2019-03-29 | $4.63 | $25.30 | 6,088,100 | — | — |
| 2019-03-28 | $4.61 | $25.19 | 5,711,700 | — | — |
| 2019-03-27 | $4.67 | $25.51 | 9,622,600 | — | — |
| 2019-03-26 | $4.60 | $25.13 | 9,644,600 | — | — |
| 2019-03-25 | $4.65 | $25.40 | 8,201,000 | — | — |
| 2019-03-22 | $4.65 | $25.40 | 12,840,300 | — | — |
| 2019-03-21 | $4.89 | $26.72 | 7,664,300 | — | — |
| 2019-03-20 | $4.98 | $27.21 | 6,252,200 | — | — |
| 2019-03-19 | $5.04 | $27.54 | 7,654,900 | — | — |
| 2019-03-18 | $5.01 | $27.37 | 6,101,600 | — | — |
| 2019-03-15 | $4.93 | $26.93 | 8,505,400 | — | — |
| 2019-03-14 | $4.84 | $26.44 | 6,203,900 | — | — |
| 2019-03-13 | $4.82 | $26.33 | 9,894,300 | — | — |
| 2019-03-12 | $4.69 | $25.62 | 7,047,000 | — | — |
| 2019-03-11 | $4.66 | $25.46 | 5,721,100 | — | — |
| 2019-03-08 | $4.60 | $25.13 | 6,782,800 | — | — |
| 2019-03-07 | $4.62 | $25.24 | 10,615,800 | — | — |
| 2019-03-06 | $4.86 | $26.55 | 9,070,700 | — | — |
| 2019-03-05 | $4.80 | $26.22 | 7,256,600 | — | — |
| 2019-03-04 | $4.79 | $26.17 | 8,742,800 | — | — |
| 2019-03-01 | $4.86 | $26.55 | 8,763,500 | — | — |
| 2019-02-28 | $4.86 | $26.55 | 8,256,800 | — | — |
| 2019-02-27 | $4.79 | $26.17 | 8,507,400 | — | — |
| 2019-02-26 | $4.75 | $25.95 | 6,809,500 | — | — |
| 2019-02-25 | $4.74 | $25.90 | 7,090,800 | — | — |
| 2019-02-22 | $4.68 | $25.57 | 4,933,200 | — | — |
| 2019-02-21 | $4.66 | $25.46 | 11,924,000 | — | — |
| 2019-02-20 | $4.71 | $25.73 | 6,846,900 | — | — |
| 2019-02-19 | $4.68 | $25.57 | 10,530,100 | — | — |
| 2019-02-15 | $4.64 | $25.35 | 5,252,300 | — | — |
| 2019-02-14 | $4.52 | $24.69 | 5,538,000 | — | — |
| 2019-02-13 | $4.53 | $24.75 | 5,152,900 | — | — |
| 2019-02-12 | $4.54 | $24.80 | 12,159,300 | — | — |
| 2019-02-11 | $4.52 | $24.69 | 14,384,100 | — | — |
| 2019-02-08 | $4.53 | $24.75 | 8,787,800 | — | — |
| 2019-02-07 | $4.56 | $24.91 | 8,576,900 | — | — |
| 2019-02-06 | $4.70 | $25.68 | 5,518,400 | — | — |
| 2019-02-05 | $4.71 | $25.73 | 8,438,600 | — | — |
| 2019-02-04 | $4.65 | $25.40 | 8,306,000 | — | — |
| 2019-02-01 | $4.66 | $25.46 | 7,364,000 | — | — |
| 2019-01-31 | $4.74 | $25.90 | 8,136,500 | — | — |
| 2019-01-30 | $4.80 | $26.22 | 6,021,600 | — | — |
| 2019-01-29 | $4.95 | $26.63 | 3,862,900 | — | — |
| 2019-01-28 | $4.98 | $26.80 | 5,820,200 | — | — |
| 2019-01-25 | $5.02 | $27.01 | 4,231,700 | — | — |
| 2019-01-24 | $4.93 | $26.53 | 3,732,600 | — | — |
| 2019-01-23 | $4.94 | $26.58 | 5,515,800 | — | — |
| 2019-01-22 | $4.88 | $26.26 | 8,876,100 | — | — |
| 2019-01-18 | $4.97 | $26.74 | 6,133,100 | — | — |
| 2019-01-17 | $4.87 | $26.20 | 5,018,800 | — | — |
| 2019-01-16 | $4.92 | $26.47 | 4,991,000 | — | — |
| 2019-01-15 | $4.87 | $26.20 | 5,787,800 | — | — |
| 2019-01-14 | $4.89 | $26.31 | 6,490,800 | — | — |
| 2019-01-11 | $4.90 | $26.36 | 14,537,300 | — | — |
| 2019-01-10 | $4.88 | $26.26 | 5,038,800 | — | — |
| 2019-01-09 | $4.82 | $25.93 | 4,264,100 | — | — |
| 2019-01-08 | $4.81 | $25.88 | 4,158,600 | — | — |
| 2019-01-07 | $4.78 | $25.72 | 6,737,000 | — | — |
| 2019-01-04 | $4.72 | $25.40 | 6,432,200 | — | — |
| 2019-01-03 | $4.55 | $24.48 | 6,186,700 | — | — |
| 2019-01-02 | $4.51 | $24.27 | 8,905,500 | — | — |