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
- 1983-09-23 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 | $8.91 | $13.73 | 2,774,800 | — | — |
| 2019-12-30 | $8.93 | $13.76 | 1,767,900 | — | — |
| 2019-12-27 | $8.99 | $13.85 | 2,263,800 | — | — |
| 2019-12-26 | $9.11 | $14.04 | 1,330,400 | — | — |
| 2019-12-24 | $9.08 | $13.99 | 1,141,800 | — | — |
| 2019-12-23 | $9.12 | $14.05 | 2,317,800 | — | — |
| 2019-12-20 | $9.07 | $13.98 | 7,899,600 | — | — |
| 2019-12-19 | $9.05 | $13.95 | 3,000,100 | — | — |
| 2019-12-18 | $9.13 | $14.07 | 2,903,100 | — | — |
| 2019-12-17 | $9.08 | $13.99 | 2,250,500 | — | — |
| 2019-12-16 | $8.96 | $13.81 | 4,775,600 | — | — |
| 2019-12-13 | $8.90 | $13.71 | 2,926,400 | — | — |
| 2019-12-12 | $9.01 | $13.88 | 3,240,500 | — | — |
| 2019-12-11 | $8.68 | $13.38 | 1,951,800 | — | — |
| 2019-12-10 | $8.58 | $13.22 | 1,883,700 | — | — |
| 2019-12-09 | $8.67 | $13.36 | 4,087,900 | — | — |
| 2019-12-06 | $8.57 | $13.21 | 8,653,700 | — | — |
| 2019-12-05 | $8.40 | $12.94 | 5,427,700 | — | — |
| 2019-12-04 | $8.39 | $12.88 | 6,135,600 | — | — |
| 2019-12-03 | $8.39 | $12.88 | 4,799,500 | — | — |
| 2019-12-02 | $8.48 | $13.02 | 3,483,100 | — | — |
| 2019-11-29 | $8.53 | $13.10 | 2,617,800 | — | — |
| 2019-11-27 | $8.47 | $13.00 | 6,130,100 | — | — |
| 2019-11-26 | $8.44 | $12.96 | 2,107,500 | — | — |
| 2019-11-25 | $8.65 | $13.28 | 3,220,600 | — | — |
| 2019-11-22 | $8.74 | $13.42 | 3,788,400 | — | — |
| 2019-11-21 | $8.51 | $13.07 | 3,935,000 | — | — |
| 2019-11-20 | $8.60 | $13.20 | 7,421,800 | — | — |
| 2019-11-19 | $8.73 | $13.40 | 3,159,900 | — | — |
| 2019-11-18 | $8.57 | $13.16 | 5,668,700 | — | — |
| 2019-11-15 | $8.68 | $13.33 | 3,478,700 | — | — |
| 2019-11-14 | $8.72 | $13.39 | 3,601,000 | — | — |
| 2019-11-13 | $8.68 | $13.33 | 5,531,400 | — | — |
| 2019-11-12 | $8.78 | $13.48 | 1,576,700 | — | — |
| 2019-11-11 | $8.74 | $13.42 | 1,332,200 | — | — |
| 2019-11-08 | $8.83 | $13.56 | 2,287,100 | — | — |
| 2019-11-07 | $9.06 | $13.91 | 2,032,800 | — | — |
| 2019-11-06 | $8.91 | $13.68 | 5,908,500 | — | — |
| 2019-11-05 | $8.87 | $13.62 | 3,538,900 | — | — |
| 2019-11-04 | $8.87 | $13.62 | 2,335,100 | — | — |
| 2019-11-01 | $8.59 | $13.19 | 1,958,400 | — | — |
| 2019-10-31 | $8.44 | $12.96 | 2,998,700 | — | — |
| 2019-10-30 | $8.48 | $13.02 | 1,672,900 | — | — |
| 2019-10-29 | $8.70 | $13.36 | 2,907,600 | — | — |
| 2019-10-28 | $8.56 | $13.14 | 3,681,400 | — | — |
| 2019-10-25 | $8.66 | $13.30 | 2,736,200 | — | — |
| 2019-10-24 | $8.36 | $12.84 | 9,474,900 | — | — |
| 2019-10-23 | $9.05 | $13.90 | 4,023,500 | — | — |
| 2019-10-22 | $9.05 | $13.90 | 2,243,800 | — | — |
| 2019-10-21 | $9.00 | $13.82 | 1,808,700 | — | — |
| 2019-10-18 | $8.81 | $13.53 | 2,602,800 | — | — |
| 2019-10-17 | $8.74 | $13.42 | 2,198,900 | — | — |
| 2019-10-16 | $8.66 | $13.30 | 1,611,100 | — | — |
| 2019-10-15 | $8.78 | $13.48 | 3,355,300 | — | — |
| 2019-10-14 | $8.59 | $13.19 | 1,901,800 | — | — |
| 2019-10-11 | $8.54 | $13.11 | 3,990,700 | — | — |
| 2019-10-10 | $8.27 | $12.70 | 1,879,300 | — | — |
| 2019-10-09 | $8.20 | $12.59 | 1,533,000 | — | — |
| 2019-10-08 | $8.11 | $12.45 | 3,212,100 | — | — |
| 2019-10-07 | $8.19 | $12.57 | 3,200,000 | — | — |
| 2019-10-04 | $8.32 | $12.77 | 3,869,000 | — | — |
| 2019-10-03 | $8.29 | $12.73 | 6,958,300 | — | — |
| 2019-10-02 | $8.29 | $12.73 | 4,826,400 | — | — |
| 2019-10-01 | $8.52 | $13.08 | 5,205,100 | — | — |
| 2019-09-30 | $8.82 | $13.54 | 3,531,900 | — | — |
| 2019-09-27 | $9.02 | $13.85 | 3,123,500 | — | — |
| 2019-09-26 | $9.11 | $13.99 | 3,294,800 | — | — |
| 2019-09-25 | $9.44 | $14.49 | 4,023,000 | — | — |
| 2019-09-24 | $9.31 | $14.29 | 5,180,300 | — | — |
| 2019-09-23 | $9.70 | $14.89 | 3,414,900 | — | — |
| 2019-09-20 | $9.64 | $14.80 | 7,998,200 | — | — |
| 2019-09-19 | $9.62 | $14.77 | 4,180,500 | — | — |
| 2019-09-18 | $9.47 | $14.54 | 3,140,600 | — | — |
| 2019-09-17 | $9.38 | $14.40 | 3,751,500 | — | — |
| 2019-09-16 | $9.50 | $14.59 | 4,035,300 | — | — |
| 2019-09-13 | $9.32 | $14.31 | 3,257,400 | — | — |
| 2019-09-12 | $9.26 | $14.22 | 2,786,900 | — | — |
| 2019-09-11 | $9.17 | $14.08 | 3,494,500 | — | — |
| 2019-09-10 | $9.30 | $14.28 | 4,037,800 | — | — |
| 2019-09-09 | $9.03 | $13.86 | 6,192,800 | — | — |
| 2019-09-06 | $8.81 | $13.53 | 2,688,100 | — | — |
| 2019-09-05 | $8.73 | $13.40 | 3,467,400 | — | — |
| 2019-09-04 | $8.53 | $13.05 | 2,488,100 | — | — |
| 2019-09-03 | $8.44 | $12.91 | 3,933,500 | — | — |
| 2019-08-30 | $8.44 | $12.91 | 2,632,000 | — | — |
| 2019-08-29 | $8.47 | $12.96 | 1,766,200 | — | — |
| 2019-08-28 | $8.27 | $12.65 | 3,275,500 | — | — |
| 2019-08-27 | $8.14 | $12.45 | 2,315,600 | — | — |
| 2019-08-26 | $8.33 | $12.74 | 2,464,600 | — | — |
| 2019-08-23 | $8.19 | $12.53 | 2,844,000 | — | — |
| 2019-08-22 | $8.30 | $12.70 | 2,884,600 | — | — |
| 2019-08-21 | $8.29 | $12.68 | 3,717,200 | — | — |
| 2019-08-20 | $8.20 | $12.55 | 2,838,500 | — | — |
| 2019-08-19 | $8.28 | $12.67 | 2,596,900 | — | — |
| 2019-08-16 | $8.11 | $12.41 | 3,295,100 | — | — |
| 2019-08-15 | $7.84 | $12.00 | 2,740,500 | — | — |
| 2019-08-14 | $7.90 | $12.09 | 3,145,700 | — | — |
| 2019-08-13 | $8.22 | $12.58 | 4,610,400 | — | — |
| 2019-08-12 | $8.19 | $12.53 | 3,311,100 | — | — |
| 2019-08-09 | $8.47 | $12.96 | 2,036,500 | — | — |
| 2019-08-08 | $8.57 | $13.11 | 3,355,900 | — | — |
| 2019-08-07 | $8.37 | $12.81 | 3,322,800 | — | — |
| 2019-08-06 | $8.41 | $12.87 | 2,590,300 | — | — |
| 2019-08-05 | $8.42 | $12.88 | 3,011,900 | — | — |
| 2019-08-02 | $8.85 | $13.54 | 2,999,100 | — | — |
| 2019-08-01 | $8.97 | $13.72 | 3,842,400 | — | — |
| 2019-07-31 | $9.11 | $13.94 | 2,629,000 | — | — |
| 2019-07-30 | $9.19 | $14.06 | 2,487,200 | — | — |
| 2019-07-29 | $9.18 | $14.05 | 4,324,500 | — | — |
| 2019-07-26 | $9.28 | $14.20 | 5,794,900 | — | — |
| 2019-07-25 | $9.16 | $14.01 | 8,609,200 | — | — |
| 2019-07-24 | $10.13 | $15.50 | 4,487,100 | — | — |
| 2019-07-23 | $9.57 | $14.64 | 3,524,700 | — | — |
| 2019-07-22 | $9.38 | $14.35 | 4,023,300 | — | — |
| 2019-07-19 | $9.61 | $14.70 | 1,774,700 | — | — |
| 2019-07-18 | $9.71 | $14.86 | 3,856,100 | — | — |
| 2019-07-17 | $9.47 | $14.49 | 4,750,400 | — | — |
| 2019-07-16 | $9.69 | $14.83 | 2,363,600 | — | — |
| 2019-07-15 | $9.55 | $14.61 | 3,484,200 | — | — |
| 2019-07-12 | $9.62 | $14.72 | 2,781,100 | — | — |
| 2019-07-11 | $9.38 | $14.35 | 3,336,400 | — | — |
| 2019-07-10 | $9.41 | $14.40 | 4,838,900 | — | — |
| 2019-07-09 | $9.46 | $14.47 | 3,313,800 | — | — |
| 2019-07-08 | $9.53 | $14.58 | 3,063,100 | — | — |
| 2019-07-05 | $9.74 | $14.90 | 969,200 | — | — |
| 2019-07-03 | $9.75 | $14.92 | 1,025,400 | — | — |
| 2019-07-02 | $9.72 | $14.87 | 2,358,700 | — | — |
| 2019-07-01 | $9.66 | $14.78 | 1,444,200 | — | — |
| 2019-06-28 | $9.72 | $14.87 | 3,898,000 | — | — |
| 2019-06-27 | $9.46 | $14.47 | 2,737,300 | — | — |
| 2019-06-26 | $9.14 | $13.98 | 1,971,600 | — | — |
| 2019-06-25 | $9.14 | $13.98 | 3,087,800 | — | — |
| 2019-06-24 | $9.11 | $13.94 | 2,478,100 | — | — |
| 2019-06-21 | $9.19 | $14.06 | 5,636,700 | — | — |
| 2019-06-20 | $9.26 | $14.17 | 5,269,700 | — | — |
| 2019-06-19 | $9.45 | $14.46 | 1,718,700 | — | — |
| 2019-06-18 | $9.53 | $14.58 | 2,211,700 | — | — |
| 2019-06-17 | $9.32 | $14.26 | 1,995,900 | — | — |
| 2019-06-14 | $9.56 | $14.63 | 2,477,000 | — | — |
| 2019-06-13 | $9.60 | $14.69 | 2,927,900 | — | — |
| 2019-06-12 | $9.54 | $14.60 | 2,631,800 | — | — |
| 2019-06-11 | $9.78 | $14.96 | 2,003,800 | — | — |
| 2019-06-10 | $9.69 | $14.83 | 2,088,400 | — | — |
| 2019-06-07 | $9.83 | $15.04 | 1,707,800 | — | — |
| 2019-06-06 | $9.96 | $15.24 | 2,180,900 | — | — |
| 2019-06-05 | $9.98 | $15.22 | 3,141,500 | — | — |
| 2019-06-04 | $9.95 | $15.18 | 2,133,300 | — | — |
| 2019-06-03 | $9.55 | $14.57 | 2,885,300 | — | — |
| 2019-05-31 | $9.51 | $14.51 | 2,852,400 | — | — |
| 2019-05-30 | $9.80 | $14.95 | 2,002,300 | — | — |
| 2019-05-29 | $9.83 | $14.99 | 2,517,900 | — | — |
| 2019-05-28 | $9.78 | $14.92 | 2,637,100 | — | — |
| 2019-05-24 | $9.72 | $14.83 | 2,049,200 | — | — |
| 2019-05-23 | $9.69 | $14.78 | 2,350,100 | — | — |
| 2019-05-22 | $9.92 | $15.13 | 2,824,400 | — | — |
| 2019-05-21 | $10.01 | $15.27 | 2,222,700 | — | — |
| 2019-05-20 | $9.95 | $15.18 | 1,803,400 | — | — |
| 2019-05-17 | $10.07 | $15.36 | 1,747,400 | — | — |
| 2019-05-16 | $10.02 | $15.28 | 2,471,600 | — | — |
| 2019-05-15 | $10.02 | $15.28 | 1,818,400 | — | — |
| 2019-05-14 | $10.08 | $15.38 | 2,444,500 | — | — |
| 2019-05-13 | $9.99 | $15.24 | 2,469,000 | — | — |
| 2019-05-10 | $10.32 | $15.74 | 2,605,300 | — | — |
| 2019-05-09 | $10.23 | $15.60 | 1,794,000 | — | — |
| 2019-05-08 | $10.16 | $15.50 | 1,802,700 | — | — |
| 2019-05-07 | $10.25 | $15.64 | 2,298,900 | — | — |
| 2019-05-06 | $10.36 | $15.80 | 3,583,100 | — | — |
| 2019-05-03 | $10.21 | $15.57 | 5,208,000 | — | — |
| 2019-05-02 | $10.15 | $15.48 | 2,611,300 | — | — |
| 2019-05-01 | $10.09 | $15.39 | 2,220,300 | — | — |
| 2019-04-30 | $10.16 | $15.50 | 3,229,400 | — | — |
| 2019-04-29 | $10.21 | $15.57 | 2,530,100 | — | — |
| 2019-04-26 | $10.30 | $15.71 | 4,238,500 | — | — |
| 2019-04-25 | $9.96 | $15.19 | 2,560,100 | — | — |
| 2019-04-24 | $10.08 | $15.38 | 4,401,700 | — | — |
| 2019-04-23 | $9.93 | $15.15 | 5,852,400 | — | — |
| 2019-04-22 | $9.83 | $14.99 | 3,257,400 | — | — |
| 2019-04-18 | $9.90 | $15.10 | 7,150,900 | — | — |
| 2019-04-17 | $10.07 | $15.36 | 5,581,300 | — | — |
| 2019-04-16 | $10.22 | $15.59 | 3,277,600 | — | — |
| 2019-04-15 | $10.31 | $15.73 | 1,424,900 | — | — |
| 2019-04-12 | $10.30 | $15.71 | 3,782,700 | — | — |
| 2019-04-11 | $10.22 | $15.59 | 3,427,300 | — | — |
| 2019-04-10 | $10.26 | $15.65 | 3,095,900 | — | — |
| 2019-04-09 | $10.19 | $15.54 | 2,457,900 | — | — |
| 2019-04-08 | $10.31 | $15.73 | 1,616,000 | — | — |
| 2019-04-05 | $10.32 | $15.74 | 2,326,200 | — | — |
| 2019-04-04 | $10.38 | $15.83 | 3,270,700 | — | — |
| 2019-04-03 | $10.16 | $15.50 | 2,721,700 | — | — |
| 2019-04-02 | $10.02 | $15.28 | 2,457,700 | — | — |
| 2019-04-01 | $10.09 | $15.39 | 2,374,800 | — | — |
| 2019-03-29 | $9.91 | $15.12 | 3,086,500 | — | — |
| 2019-03-28 | $9.94 | $15.16 | 2,406,900 | — | — |
| 2019-03-27 | $9.93 | $15.15 | 1,868,300 | — | — |
| 2019-03-26 | $9.92 | $15.13 | 2,835,200 | — | — |
| 2019-03-25 | $9.89 | $15.09 | 2,788,000 | — | — |
| 2019-03-22 | $9.97 | $15.21 | 3,417,500 | — | — |
| 2019-03-21 | $10.44 | $15.93 | 3,557,000 | — | — |
| 2019-03-20 | $10.38 | $15.83 | 3,880,000 | — | — |
| 2019-03-19 | $10.48 | $15.99 | 3,751,200 | — | — |
| 2019-03-18 | $10.68 | $16.29 | 2,631,200 | — | — |
| 2019-03-15 | $10.53 | $16.06 | 6,193,300 | — | — |
| 2019-03-14 | $10.52 | $16.05 | 3,091,100 | — | — |
| 2019-03-13 | $10.60 | $16.17 | 5,791,200 | — | — |
| 2019-03-12 | $10.56 | $16.11 | 5,109,700 | — | — |
| 2019-03-11 | $10.62 | $16.20 | 2,321,300 | — | — |
| 2019-03-08 | $10.51 | $16.03 | 2,408,600 | — | — |
| 2019-03-07 | $10.57 | $16.12 | 3,466,100 | — | — |
| 2019-03-06 | $10.70 | $16.32 | 2,390,700 | — | — |
| 2019-03-05 | $10.94 | $16.69 | 2,645,000 | — | — |
| 2019-03-04 | $11.19 | $17.07 | 3,523,800 | — | — |
| 2019-03-01 | $11.20 | $17.04 | 3,148,800 | — | — |
| 2019-02-28 | $11.05 | $16.81 | 2,818,700 | — | — |
| 2019-02-27 | $11.09 | $16.87 | 2,475,200 | — | — |
| 2019-02-26 | $11.15 | $16.96 | 2,448,800 | — | — |
| 2019-02-25 | $11.43 | $17.39 | 2,161,100 | — | — |
| 2019-02-22 | $11.36 | $17.28 | 1,937,900 | — | — |
| 2019-02-21 | $11.36 | $17.28 | 2,006,200 | — | — |
| 2019-02-20 | $11.38 | $17.31 | 2,885,200 | — | — |
| 2019-02-19 | $11.42 | $17.37 | 2,778,300 | — | — |
| 2019-02-15 | $11.35 | $17.27 | 3,196,700 | — | — |
| 2019-02-14 | $11.30 | $17.19 | 4,988,200 | — | — |
| 2019-02-13 | $11.28 | $17.16 | 4,481,800 | — | — |
| 2019-02-12 | $11.08 | $16.86 | 3,584,300 | — | — |
| 2019-02-11 | $10.83 | $16.48 | 2,134,000 | — | — |
| 2019-02-08 | $10.71 | $16.29 | 3,097,300 | — | — |
| 2019-02-07 | $10.90 | $16.58 | 1,996,000 | — | — |
| 2019-02-06 | $10.94 | $16.64 | 3,471,100 | — | — |
| 2019-02-05 | $10.73 | $16.32 | 3,093,600 | — | — |
| 2019-02-04 | $10.63 | $16.17 | 4,711,800 | — | — |
| 2019-02-01 | $10.70 | $16.28 | 3,366,500 | — | — |
| 2019-01-31 | $10.71 | $16.29 | 2,237,400 | — | — |
| 2019-01-30 | $10.86 | $16.52 | 4,052,600 | — | — |
| 2019-01-29 | $10.76 | $16.37 | 2,746,100 | — | — |
| 2019-01-28 | $10.86 | $16.52 | 5,002,300 | — | — |
| 2019-01-25 | $11.02 | $16.76 | 8,667,000 | — | — |
| 2019-01-24 | $10.73 | $16.32 | 22,033,400 | — | — |
| 2019-01-23 | $9.49 | $14.44 | 4,569,000 | — | — |
| 2019-01-22 | $9.38 | $14.27 | 3,486,200 | — | — |
| 2019-01-18 | $9.39 | $14.29 | 2,383,300 | — | — |
| 2019-01-17 | $9.32 | $14.18 | 2,981,700 | — | — |
| 2019-01-16 | $9.26 | $14.09 | 2,981,300 | — | — |
| 2019-01-15 | $8.99 | $13.68 | 2,056,100 | — | — |
| 2019-01-14 | $9.02 | $13.72 | 3,065,300 | — | — |
| 2019-01-11 | $9.03 | $13.74 | 4,378,800 | — | — |
| 2019-01-10 | $9.14 | $13.90 | 1,653,500 | — | — |
| 2019-01-09 | $9.16 | $13.94 | 2,534,100 | — | — |
| 2019-01-08 | $8.90 | $13.54 | 5,406,900 | — | — |
| 2019-01-07 | $8.94 | $13.60 | 3,542,600 | — | — |
| 2019-01-04 | $8.93 | $13.59 | 2,590,000 | — | — |
| 2019-01-03 | $8.61 | $13.10 | 2,412,200 | — | — |
| 2019-01-02 | $8.53 | $12.98 | 3,151,200 | — | — |