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
- 1992-12-16 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 | $11.24 | $12.92 | 2,319,600 | — | — |
| 2019-12-30 | $11.10 | $12.76 | 2,293,800 | — | — |
| 2019-12-27 | $10.88 | $12.51 | 2,105,600 | — | — |
| 2019-12-26 | $11.14 | $12.81 | 1,332,500 | — | — |
| 2019-12-24 | $10.95 | $12.59 | 1,127,500 | — | — |
| 2019-12-23 | $10.87 | $12.50 | 2,676,400 | — | — |
| 2019-12-20 | $10.62 | $12.21 | 4,992,900 | — | — |
| 2019-12-19 | $10.82 | $12.44 | 2,299,500 | — | — |
| 2019-12-18 | $10.71 | $12.31 | 2,502,900 | — | — |
| 2019-12-17 | $10.31 | $11.85 | 4,359,200 | — | — |
| 2019-12-16 | $9.78 | $11.24 | 6,856,300 | — | — |
| 2019-12-13 | $9.25 | $10.63 | 3,956,800 | — | — |
| 2019-12-12 | $9.59 | $11.03 | 7,615,000 | — | — |
| 2019-12-11 | $9.31 | $10.70 | 2,510,400 | — | — |
| 2019-12-10 | $9.66 | $11.11 | 2,285,400 | — | — |
| 2019-12-09 | $9.60 | $11.04 | 5,057,400 | — | — |
| 2019-12-06 | $9.14 | $10.51 | 4,142,500 | — | — |
| 2019-12-05 | $8.41 | $9.67 | 3,230,000 | — | — |
| 2019-12-04 | $8.49 | $9.76 | 2,647,800 | — | — |
| 2019-12-03 | $8.03 | $9.23 | 2,958,700 | — | — |
| 2019-12-02 | $8.22 | $9.45 | 3,483,700 | — | — |
| 2019-11-29 | $8.31 | $9.55 | 1,478,600 | — | — |
| 2019-11-27 | $8.76 | $10.07 | 2,089,300 | — | — |
| 2019-11-26 | $8.59 | $9.88 | 2,597,200 | — | — |
| 2019-11-25 | $8.96 | $10.30 | 2,696,500 | — | — |
| 2019-11-22 | $8.61 | $9.90 | 3,121,800 | — | — |
| 2019-11-21 | $8.56 | $9.84 | 3,062,700 | — | — |
| 2019-11-20 | $8.37 | $9.62 | 3,966,900 | — | — |
| 2019-11-19 | $8.50 | $9.77 | 2,571,100 | — | — |
| 2019-11-18 | $8.81 | $10.13 | 3,093,500 | — | — |
| 2019-11-15 | $9.19 | $10.57 | 2,095,000 | — | — |
| 2019-11-14 | $8.87 | $10.20 | 3,253,100 | — | — |
| 2019-11-13 | $9.21 | $10.59 | 3,287,300 | — | — |
| 2019-11-12 | $9.71 | $11.16 | 2,932,000 | — | — |
| 2019-11-11 | $9.73 | $11.19 | 3,732,300 | — | — |
| 2019-11-08 | $9.81 | $11.28 | 2,802,400 | — | — |
| 2019-11-07 | $9.73 | $11.19 | 3,591,600 | — | — |
| 2019-11-06 | $9.52 | $10.94 | 5,648,400 | — | — |
| 2019-11-05 | $9.73 | $11.19 | 4,856,500 | — | — |
| 2019-11-04 | $9.63 | $11.07 | 7,169,200 | — | — |
| 2019-11-01 | $8.38 | $9.63 | 5,454,600 | — | — |
| 2019-10-31 | $7.84 | $9.01 | 4,096,800 | — | — |
| 2019-10-30 | $7.95 | $9.14 | 4,404,000 | — | — |
| 2019-10-29 | $8.35 | $9.60 | 3,012,700 | — | — |
| 2019-10-28 | $8.20 | $9.43 | 3,257,100 | — | — |
| 2019-10-25 | $8.30 | $9.54 | 4,131,000 | — | — |
| 2019-10-24 | $7.75 | $8.91 | 3,070,100 | — | — |
| 2019-10-23 | $7.98 | $9.12 | 4,616,300 | — | — |
| 2019-10-22 | $7.51 | $8.58 | 4,739,100 | — | — |
| 2019-10-21 | $7.20 | $8.23 | 4,125,100 | — | — |
| 2019-10-18 | $7.21 | $8.24 | 3,137,100 | — | — |
| 2019-10-17 | $7.64 | $8.73 | 3,482,100 | — | — |
| 2019-10-16 | $7.71 | $8.81 | 4,020,700 | — | — |
| 2019-10-15 | $7.98 | $9.12 | 3,995,800 | — | — |
| 2019-10-14 | $7.78 | $8.89 | 3,504,600 | — | — |
| 2019-10-11 | $8.26 | $9.44 | 4,263,000 | — | — |
| 2019-10-10 | $8.09 | $9.24 | 4,925,300 | — | — |
| 2019-10-09 | $8.54 | $9.76 | 4,442,100 | — | — |
| 2019-10-08 | $8.54 | $9.76 | 3,983,100 | — | — |
| 2019-10-07 | $9.01 | $10.29 | 3,141,000 | — | — |
| 2019-10-04 | $8.96 | $10.24 | 3,394,500 | — | — |
| 2019-10-03 | $8.98 | $10.26 | 4,569,500 | — | — |
| 2019-10-02 | $8.69 | $9.93 | 3,939,300 | — | — |
| 2019-10-01 | $9.02 | $10.30 | 4,390,200 | — | — |
| 2019-09-30 | $9.69 | $11.07 | 3,503,200 | — | — |
| 2019-09-27 | $9.77 | $11.16 | 2,300,200 | — | — |
| 2019-09-26 | $10.31 | $11.78 | 2,638,200 | — | — |
| 2019-09-25 | $10.83 | $12.37 | 2,356,800 | — | — |
| 2019-09-24 | $10.68 | $12.20 | 2,881,500 | — | — |
| 2019-09-23 | $10.76 | $12.29 | 3,200,100 | — | — |
| 2019-09-20 | $10.83 | $12.37 | 4,937,500 | — | — |
| 2019-09-19 | $10.42 | $11.90 | 3,761,400 | — | — |
| 2019-09-18 | $10.59 | $12.10 | 4,713,200 | — | — |
| 2019-09-17 | $10.37 | $11.85 | 7,380,000 | — | — |
| 2019-09-16 | $12.64 | $14.44 | 9,721,600 | — | — |
| 2019-09-13 | $9.65 | $11.02 | 3,977,000 | — | — |
| 2019-09-12 | $9.85 | $11.25 | 3,501,400 | — | — |
| 2019-09-11 | $10.42 | $11.90 | 3,866,000 | — | — |
| 2019-09-10 | $10.85 | $12.40 | 4,966,000 | — | — |
| 2019-09-09 | $11.13 | $12.72 | 3,926,500 | — | — |
| 2019-09-06 | $10.21 | $11.66 | 3,176,700 | — | — |
| 2019-09-05 | $10.21 | $11.66 | 3,853,200 | — | — |
| 2019-09-04 | $9.54 | $10.90 | 1,961,400 | — | — |
| 2019-09-03 | $9.08 | $10.37 | 3,569,200 | — | — |
| 2019-08-30 | $9.48 | $10.83 | 2,110,500 | — | — |
| 2019-08-29 | $9.99 | $11.41 | 2,784,000 | — | — |
| 2019-08-28 | $9.99 | $11.41 | 3,794,700 | — | — |
| 2019-08-27 | $9.22 | $10.53 | 2,973,700 | — | — |
| 2019-08-26 | $9.02 | $10.30 | 3,218,800 | — | — |
| 2019-08-23 | $9.14 | $10.44 | 5,000,300 | — | — |
| 2019-08-22 | $10.01 | $11.44 | 2,337,400 | — | — |
| 2019-08-21 | $10.18 | $11.63 | 3,520,700 | — | — |
| 2019-08-20 | $10.32 | $11.79 | 2,634,000 | — | — |
| 2019-08-19 | $10.23 | $11.69 | 4,881,100 | — | — |
| 2019-08-16 | $9.81 | $11.21 | 3,258,600 | — | — |
| 2019-08-15 | $9.14 | $10.44 | 3,146,300 | — | — |
| 2019-08-14 | $9.04 | $10.33 | 3,902,700 | — | — |
| 2019-08-13 | $10.27 | $11.73 | 3,216,000 | — | — |
| 2019-08-12 | $9.93 | $11.34 | 2,849,800 | — | — |
| 2019-08-09 | $10.39 | $11.87 | 4,675,600 | — | — |
| 2019-08-08 | $10.60 | $12.11 | 4,704,700 | — | — |
| 2019-08-07 | $9.70 | $11.08 | 6,527,000 | — | — |
| 2019-08-06 | $9.85 | $11.25 | 5,643,400 | — | — |
| 2019-08-05 | $9.59 | $10.96 | 5,430,300 | — | — |
| 2019-08-02 | $10.00 | $11.42 | 6,844,600 | — | — |
| 2019-08-01 | $9.06 | $10.35 | 5,664,800 | — | — |
| 2019-07-31 | $9.97 | $11.39 | 4,464,100 | — | — |
| 2019-07-30 | $9.66 | $11.04 | 4,349,300 | — | — |
| 2019-07-29 | $8.90 | $10.17 | 5,127,000 | — | — |
| 2019-07-26 | $9.23 | $10.54 | 3,327,100 | — | — |
| 2019-07-25 | $9.51 | $10.86 | 3,051,600 | — | — |
| 2019-07-24 | $10.07 | $11.50 | 2,947,900 | — | — |
| 2019-07-23 | $10.14 | $11.58 | 2,757,000 | — | — |
| 2019-07-22 | $10.15 | $11.60 | 2,868,800 | — | — |
| 2019-07-19 | $9.90 | $11.31 | 4,430,900 | — | — |
| 2019-07-18 | $9.35 | $10.68 | 5,432,000 | — | — |
| 2019-07-17 | $9.20 | $10.51 | 5,097,200 | — | — |
| 2019-07-16 | $9.91 | $11.32 | 3,370,000 | — | — |
| 2019-07-15 | $10.33 | $11.80 | 3,107,300 | — | — |
| 2019-07-12 | $10.82 | $12.36 | 2,453,600 | — | — |
| 2019-07-11 | $11.04 | $12.61 | 4,092,700 | — | — |
| 2019-07-10 | $11.71 | $13.38 | 3,579,300 | — | — |
| 2019-07-09 | $11.54 | $13.18 | 2,528,100 | — | — |
| 2019-07-08 | $11.63 | $13.29 | 22,348,700 | — | — |
| 2019-07-05 | $11.60 | $13.25 | 2,855,000 | — | — |
| 2019-07-03 | $11.24 | $12.84 | 3,174,300 | — | — |
| 2019-07-02 | $11.41 | $13.04 | 6,761,800 | — | — |
| 2019-07-01 | $12.34 | $14.10 | 4,659,800 | — | — |
| 2019-06-28 | $12.52 | $14.30 | 14,234,600 | — | — |
| 2019-06-27 | $12.29 | $14.04 | 2,504,100 | — | — |
| 2019-06-26 | $12.56 | $14.35 | 2,558,000 | — | — |
| 2019-06-25 | $11.93 | $13.63 | 2,895,800 | — | — |
| 2019-06-24 | $12.00 | $13.71 | 2,654,200 | — | — |
| 2019-06-21 | $11.80 | $13.48 | 2,822,900 | — | — |
| 2019-06-20 | $12.16 | $13.89 | 3,387,100 | — | — |
| 2019-06-19 | $11.19 | $12.78 | 1,964,900 | — | — |
| 2019-06-18 | $11.68 | $13.34 | 3,533,700 | — | — |
| 2019-06-17 | $10.96 | $12.52 | 3,302,000 | — | — |
| 2019-06-14 | $10.38 | $11.86 | 2,353,500 | — | — |
| 2019-06-13 | $10.90 | $12.45 | 2,589,100 | — | — |
| 2019-06-12 | $10.75 | $12.28 | 2,082,200 | — | — |
| 2019-06-11 | $11.77 | $13.45 | 1,969,900 | — | — |
| 2019-06-10 | $11.62 | $13.28 | 2,124,500 | — | — |
| 2019-06-07 | $11.81 | $13.49 | 2,519,700 | — | — |
| 2019-06-06 | $11.63 | $13.29 | 2,146,000 | — | — |
| 2019-06-05 | $11.22 | $12.82 | 2,892,000 | — | — |
| 2019-06-04 | $12.17 | $13.90 | 1,772,500 | — | — |
| 2019-06-03 | $11.74 | $13.41 | 3,006,000 | — | — |
| 2019-05-31 | $11.63 | $13.29 | 1,923,800 | — | — |
| 2019-05-30 | $12.18 | $13.91 | 2,483,400 | — | — |
| 2019-05-29 | $12.81 | $14.63 | 4,192,100 | — | — |
| 2019-05-28 | $12.54 | $14.33 | 1,492,900 | — | — |
| 2019-05-24 | $12.73 | $14.54 | 2,955,000 | — | — |
| 2019-05-23 | $13.00 | $14.85 | 3,478,100 | — | — |
| 2019-05-22 | $13.84 | $15.81 | 1,813,300 | — | — |
| 2019-05-21 | $14.83 | $16.94 | 1,932,000 | — | — |
| 2019-05-20 | $14.58 | $16.66 | 1,390,800 | — | — |
| 2019-05-17 | $15.10 | $17.25 | 2,138,000 | — | — |
| 2019-05-16 | $15.88 | $18.14 | 1,479,400 | — | — |
| 2019-05-15 | $15.43 | $17.63 | 1,673,800 | — | — |
| 2019-05-14 | $15.16 | $17.32 | 1,863,300 | — | — |
| 2019-05-13 | $14.62 | $16.70 | 2,066,000 | — | — |
| 2019-05-10 | $15.37 | $17.56 | 1,863,300 | — | — |
| 2019-05-09 | $15.10 | $17.25 | 2,865,300 | — | — |
| 2019-05-08 | $14.98 | $17.11 | 2,307,800 | — | — |
| 2019-05-07 | $14.62 | $16.70 | 2,300,400 | — | — |
| 2019-05-06 | $15.24 | $17.41 | 2,913,300 | — | — |
| 2019-05-03 | $14.91 | $17.03 | 3,542,100 | — | — |
| 2019-05-02 | $14.76 | $16.86 | 5,718,300 | — | — |
| 2019-05-01 | $15.20 | $17.37 | 2,933,100 | — | — |
| 2019-04-30 | $15.93 | $18.20 | 2,290,400 | — | — |
| 2019-04-29 | $16.12 | $18.42 | 2,023,400 | — | — |
| 2019-04-26 | $15.96 | $18.23 | 2,289,200 | — | — |
| 2019-04-25 | $16.46 | $18.80 | 2,162,600 | — | — |
| 2019-04-24 | $17.35 | $19.76 | 2,361,100 | — | — |
| 2019-04-23 | $18.48 | $21.05 | 1,698,800 | — | — |
| 2019-04-22 | $18.55 | $21.13 | 3,001,700 | — | — |
| 2019-04-18 | $17.53 | $19.97 | 2,549,600 | — | — |
| 2019-04-17 | $17.58 | $20.03 | 2,272,400 | — | — |
| 2019-04-16 | $17.91 | $20.40 | 2,583,600 | — | — |
| 2019-04-15 | $17.75 | $20.22 | 2,181,400 | — | — |
| 2019-04-12 | $18.31 | $20.86 | 2,577,500 | — | — |
| 2019-04-11 | $17.29 | $19.70 | 2,532,300 | — | — |
| 2019-04-10 | $18.16 | $20.69 | 1,935,800 | — | — |
| 2019-04-09 | $17.72 | $20.19 | 1,846,500 | — | — |
| 2019-04-08 | $18.25 | $20.79 | 2,303,300 | — | — |
| 2019-04-05 | $18.15 | $20.68 | 2,480,100 | — | — |
| 2019-04-04 | $17.32 | $19.73 | 2,534,300 | — | — |
| 2019-04-03 | $16.61 | $18.92 | 3,510,400 | — | — |
| 2019-04-02 | $17.65 | $20.11 | 1,907,700 | — | — |
| 2019-04-01 | $17.72 | $20.19 | 1,649,400 | — | — |
| 2019-03-29 | $17.49 | $19.92 | 2,171,800 | — | — |
| 2019-03-28 | $17.20 | $19.59 | 1,636,700 | — | — |
| 2019-03-27 | $17.04 | $19.41 | 2,099,200 | — | — |
| 2019-03-26 | $16.99 | $19.35 | 2,488,300 | — | — |
| 2019-03-25 | $16.44 | $18.73 | 2,862,300 | — | — |
| 2019-03-22 | $16.41 | $18.69 | 2,917,500 | — | — |
| 2019-03-21 | $17.29 | $19.70 | 2,009,300 | — | — |
| 2019-03-20 | $16.46 | $18.75 | 2,514,900 | — | — |
| 2019-03-19 | $15.52 | $17.68 | 2,350,000 | — | — |
| 2019-03-18 | $16.08 | $18.32 | 2,875,900 | — | — |
| 2019-03-15 | $15.70 | $17.88 | 3,005,400 | — | — |
| 2019-03-14 | $15.92 | $18.14 | 1,618,100 | — | — |
| 2019-03-13 | $16.33 | $18.60 | 2,133,900 | — | — |
| 2019-03-12 | $15.80 | $18.00 | 2,152,800 | — | — |
| 2019-03-11 | $14.98 | $17.06 | 3,034,100 | — | — |
| 2019-03-08 | $15.07 | $17.17 | 2,489,300 | — | — |
| 2019-03-07 | $15.79 | $17.99 | 1,783,000 | — | — |
| 2019-03-06 | $16.05 | $18.28 | 1,557,700 | — | — |
| 2019-03-05 | $16.62 | $18.93 | 1,683,400 | — | — |
| 2019-03-04 | $16.86 | $19.21 | 1,979,600 | — | — |
| 2019-03-01 | $16.53 | $18.83 | 1,904,700 | — | — |
| 2019-02-28 | $16.34 | $18.61 | 2,064,400 | — | — |
| 2019-02-27 | $16.65 | $18.97 | 2,304,300 | — | — |
| 2019-02-26 | $16.42 | $18.70 | 3,116,700 | — | — |
| 2019-02-25 | $16.89 | $19.24 | 3,242,500 | — | — |
| 2019-02-22 | $16.89 | $19.24 | 4,400,200 | — | — |
| 2019-02-21 | $17.02 | $19.39 | 8,938,500 | — | — |
| 2019-02-20 | $19.69 | $22.43 | 3,536,000 | — | — |
| 2019-02-19 | $19.08 | $21.74 | 2,571,500 | — | — |
| 2019-02-15 | $19.81 | $22.57 | 2,085,500 | — | — |
| 2019-02-14 | $18.85 | $21.47 | 2,551,900 | — | — |
| 2019-02-13 | $19.02 | $21.67 | 1,844,500 | — | — |
| 2019-02-12 | $18.26 | $20.80 | 1,731,900 | — | — |
| 2019-02-11 | $17.46 | $19.89 | 3,460,300 | — | — |
| 2019-02-08 | $16.76 | $19.09 | 4,188,300 | — | — |
| 2019-02-07 | $17.43 | $19.86 | 2,613,900 | — | — |
| 2019-02-06 | $18.72 | $21.32 | 1,596,900 | — | — |
| 2019-02-05 | $18.85 | $21.47 | 3,200,500 | — | — |
| 2019-02-04 | $19.47 | $22.18 | 4,347,600 | — | — |
| 2019-02-01 | $19.74 | $22.49 | 1,600,200 | — | — |
| 2019-01-31 | $19.62 | $22.35 | 2,565,600 | — | — |
| 2019-01-30 | $20.42 | $23.26 | 1,813,400 | — | — |
| 2019-01-29 | $19.68 | $22.42 | 2,451,900 | — | — |
| 2019-01-28 | $19.31 | $22.00 | 1,760,000 | — | — |
| 2019-01-25 | $19.48 | $22.19 | 3,225,900 | — | — |
| 2019-01-24 | $19.13 | $21.79 | 2,747,000 | — | — |
| 2019-01-23 | $19.19 | $21.86 | 1,982,200 | — | — |
| 2019-01-22 | $20.03 | $22.82 | 2,926,800 | — | — |
| 2019-01-18 | $21.14 | $24.08 | 3,316,900 | — | — |
| 2019-01-17 | $20.33 | $23.16 | 2,102,000 | — | — |
| 2019-01-16 | $20.02 | $22.81 | 3,067,400 | — | — |
| 2019-01-15 | $19.85 | $22.61 | 1,902,200 | — | — |
| 2019-01-14 | $19.34 | $22.03 | 2,123,300 | — | — |
| 2019-01-11 | $19.31 | $22.00 | 3,563,900 | — | — |
| 2019-01-10 | $19.44 | $22.15 | 2,857,800 | — | — |
| 2019-01-09 | $18.78 | $21.39 | 4,740,800 | — | — |
| 2019-01-08 | $17.96 | $20.46 | 3,315,800 | — | — |
| 2019-01-07 | $17.48 | $19.91 | 3,512,700 | — | — |
| 2019-01-04 | $16.63 | $18.94 | 3,116,100 | — | — |
| 2019-01-03 | $15.32 | $17.45 | 2,044,200 | — | — |
| 2019-01-02 | $15.34 | $17.47 | 3,856,600 | — | — |