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
- 1982-02-16 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 | $9.80 | $14.63 | 17,184,600 | — | — |
| 2019-12-30 | $9.72 | $14.51 | 13,645,600 | — | — |
| 2019-12-27 | $9.96 | $14.87 | 10,848,800 | — | — |
| 2019-12-26 | $10.14 | $15.14 | 10,428,900 | — | — |
| 2019-12-24 | $10.05 | $15.01 | 4,868,400 | — | — |
| 2019-12-23 | $9.96 | $14.87 | 16,393,800 | — | — |
| 2019-12-20 | $10.12 | $15.11 | 13,578,900 | — | — |
| 2019-12-19 | $9.97 | $14.89 | 10,451,800 | — | — |
| 2019-12-18 | $9.80 | $14.63 | 9,184,900 | — | — |
| 2019-12-17 | $9.70 | $14.48 | 10,203,100 | — | — |
| 2019-12-16 | $9.86 | $14.72 | 13,155,900 | — | — |
| 2019-12-13 | $9.64 | $14.39 | 13,493,600 | — | — |
| 2019-12-12 | $9.80 | $14.63 | 14,166,600 | — | — |
| 2019-12-11 | $9.56 | $14.28 | 10,168,200 | — | — |
| 2019-12-10 | $9.49 | $14.17 | 14,551,400 | — | — |
| 2019-12-09 | $9.82 | $14.66 | 12,711,500 | — | — |
| 2019-12-06 | $9.92 | $14.81 | 12,246,900 | — | — |
| 2019-12-05 | $9.82 | $14.66 | 20,034,000 | — | — |
| 2019-12-04 | $10.34 | $15.44 | 12,860,400 | — | — |
| 2019-12-03 | $10.26 | $15.32 | 12,436,600 | — | — |
| 2019-12-02 | $10.26 | $15.32 | 13,147,600 | — | — |
| 2019-11-29 | $10.42 | $15.56 | 7,897,100 | — | — |
| 2019-11-27 | $10.45 | $15.60 | 20,684,200 | — | — |
| 2019-11-26 | $9.87 | $14.74 | 45,193,000 | — | — |
| 2019-11-25 | $10.72 | $16.01 | 27,073,600 | — | — |
| 2019-11-22 | $10.23 | $15.28 | 13,014,700 | — | — |
| 2019-11-21 | $10.25 | $15.31 | 13,311,600 | — | — |
| 2019-11-20 | $10.42 | $15.56 | 16,577,300 | — | — |
| 2019-11-19 | $10.29 | $15.37 | 31,075,200 | — | — |
| 2019-11-18 | $10.34 | $15.44 | 24,558,100 | — | — |
| 2019-11-15 | $10.20 | $15.23 | 29,310,300 | — | — |
| 2019-11-14 | $9.37 | $13.99 | 18,247,900 | — | — |
| 2019-11-13 | $9.78 | $14.60 | 25,510,900 | — | — |
| 2019-11-12 | $9.61 | $14.35 | 19,962,300 | — | — |
| 2019-11-11 | $9.33 | $13.93 | 22,209,500 | — | — |
| 2019-11-08 | $9.30 | $13.89 | 34,675,800 | — | — |
| 2019-11-07 | $8.47 | $12.65 | 54,510,100 | — | — |
| 2019-11-06 | $8.10 | $12.10 | 20,278,200 | — | — |
| 2019-11-05 | $8.54 | $12.75 | 19,421,000 | — | — |
| 2019-11-04 | $8.80 | $13.14 | 21,708,500 | — | — |
| 2019-11-01 | $8.35 | $12.47 | 13,771,100 | — | — |
| 2019-10-31 | $8.15 | $12.17 | 13,879,000 | — | — |
| 2019-10-30 | $8.19 | $12.23 | 14,555,100 | — | — |
| 2019-10-29 | $8.38 | $12.51 | 20,477,000 | — | — |
| 2019-10-28 | $8.17 | $12.20 | 16,395,200 | — | — |
| 2019-10-25 | $8.03 | $11.99 | 12,199,900 | — | — |
| 2019-10-24 | $8.16 | $12.18 | 26,112,300 | — | — |
| 2019-10-23 | $7.93 | $11.84 | 27,614,700 | — | — |
| 2019-10-22 | $8.03 | $11.99 | 27,015,200 | — | — |
| 2019-10-21 | $8.15 | $12.17 | 77,268,100 | — | — |
| 2019-10-18 | $7.50 | $11.20 | 20,853,400 | — | — |
| 2019-10-17 | $7.77 | $11.60 | 46,202,700 | — | — |
| 2019-10-16 | $6.95 | $10.38 | 45,670,400 | — | — |
| 2019-10-15 | $6.97 | $10.41 | 13,269,500 | — | — |
| 2019-10-14 | $6.73 | $10.05 | 8,181,400 | — | — |
| 2019-10-11 | $6.90 | $10.30 | 12,473,300 | — | — |
| 2019-10-10 | $6.74 | $10.06 | 12,000,100 | — | — |
| 2019-10-09 | $6.54 | $9.77 | 10,576,900 | — | — |
| 2019-10-08 | $6.53 | $9.75 | 19,556,800 | — | — |
| 2019-10-07 | $6.98 | $10.42 | 10,952,500 | — | — |
| 2019-10-04 | $6.97 | $10.41 | 8,664,400 | — | — |
| 2019-10-03 | $7.04 | $10.51 | 15,683,800 | — | — |
| 2019-10-02 | $6.98 | $10.42 | 16,319,200 | — | — |
| 2019-10-01 | $6.76 | $10.09 | 18,115,300 | — | — |
| 2019-09-30 | $6.88 | $10.27 | 8,557,000 | — | — |
| 2019-09-27 | $6.92 | $10.33 | 17,325,900 | — | — |
| 2019-09-26 | $6.54 | $9.77 | 20,996,500 | — | — |
| 2019-09-25 | $6.96 | $10.39 | 11,214,100 | — | — |
| 2019-09-24 | $7.04 | $10.51 | 13,835,400 | — | — |
| 2019-09-23 | $7.19 | $10.74 | 15,683,900 | — | — |
| 2019-09-20 | $7.45 | $11.12 | 17,948,600 | — | — |
| 2019-09-19 | $7.53 | $11.24 | 12,794,500 | — | — |
| 2019-09-18 | $7.79 | $11.63 | 9,776,900 | — | — |
| 2019-09-17 | $7.92 | $11.83 | 13,897,900 | — | — |
| 2019-09-16 | $8.04 | $12.01 | 16,487,300 | — | — |
| 2019-09-13 | $7.94 | $11.86 | 19,466,100 | — | — |
| 2019-09-12 | $8.18 | $12.21 | 17,496,400 | — | — |
| 2019-09-11 | $8.32 | $12.42 | 33,057,200 | — | — |
| 2019-09-10 | $8.13 | $12.14 | 45,184,100 | — | — |
| 2019-09-09 | $7.44 | $11.11 | 18,653,600 | — | — |
| 2019-09-06 | $7.01 | $10.47 | 22,149,300 | — | — |
| 2019-09-05 | $6.89 | $10.29 | 36,387,900 | — | — |
| 2019-09-04 | $7.10 | $10.60 | 16,433,500 | — | — |
| 2019-09-03 | $6.95 | $10.38 | 14,052,300 | — | — |
| 2019-08-30 | $6.90 | $10.30 | 14,771,000 | — | — |
| 2019-08-29 | $6.97 | $10.41 | 19,299,700 | — | — |
| 2019-08-28 | $6.96 | $10.39 | 16,733,000 | — | — |
| 2019-08-27 | $6.71 | $10.02 | 44,216,500 | — | — |
| 2019-08-26 | $7.42 | $11.08 | 22,466,600 | — | — |
| 2019-08-23 | $7.05 | $10.53 | 15,300,500 | — | — |
| 2019-08-22 | $7.26 | $10.84 | 13,689,800 | — | — |
| 2019-08-21 | $7.45 | $11.12 | 26,065,100 | — | — |
| 2019-08-20 | $7.01 | $10.47 | 32,606,800 | — | — |
| 2019-08-19 | $6.71 | $10.02 | 16,972,100 | — | — |
| 2019-08-16 | $6.41 | $9.57 | 17,853,100 | — | — |
| 2019-08-15 | $6.16 | $9.20 | 22,426,700 | — | — |
| 2019-08-14 | $6.30 | $9.41 | 40,024,800 | — | — |
| 2019-08-13 | $7.04 | $10.51 | 17,544,100 | — | — |
| 2019-08-12 | $7.02 | $10.48 | 14,694,500 | — | — |
| 2019-08-09 | $7.02 | $10.48 | 19,923,700 | — | — |
| 2019-08-08 | $7.29 | $10.89 | 30,428,900 | — | — |
| 2019-08-07 | $7.29 | $10.89 | 55,548,400 | — | — |
| 2019-08-06 | $7.06 | $10.54 | 47,555,800 | — | — |
| 2019-08-05 | $7.83 | $11.69 | 15,067,200 | — | — |
| 2019-08-02 | $7.86 | $11.74 | 10,377,900 | — | — |
| 2019-08-01 | $7.83 | $11.69 | 14,010,000 | — | — |
| 2019-07-31 | $7.93 | $11.84 | 13,542,900 | — | — |
| 2019-07-30 | $7.91 | $11.81 | 14,081,800 | — | — |
| 2019-07-29 | $7.86 | $11.74 | 25,297,100 | — | — |
| 2019-07-26 | $7.54 | $11.26 | 20,320,500 | — | — |
| 2019-07-25 | $7.60 | $11.35 | 18,728,500 | — | — |
| 2019-07-24 | $8.00 | $11.95 | 15,520,900 | — | — |
| 2019-07-23 | $7.68 | $11.47 | 14,796,400 | — | — |
| 2019-07-22 | $7.69 | $11.48 | 25,723,400 | — | — |
| 2019-07-19 | $7.91 | $11.81 | 17,325,900 | — | — |
| 2019-07-18 | $7.83 | $11.69 | 20,605,700 | — | — |
| 2019-07-17 | $8.11 | $12.11 | 33,048,600 | — | — |
| 2019-07-16 | $8.20 | $12.24 | 16,525,600 | — | — |
| 2019-07-15 | $8.56 | $12.78 | 32,314,000 | — | — |
| 2019-07-12 | $9.25 | $13.81 | 11,134,400 | — | — |
| 2019-07-11 | $8.97 | $13.39 | 17,389,100 | — | — |
| 2019-07-10 | $9.18 | $13.71 | 17,071,000 | — | — |
| 2019-07-09 | $9.37 | $13.99 | 12,080,900 | — | — |
| 2019-07-08 | $9.17 | $13.69 | 17,711,600 | — | — |
| 2019-07-05 | $9.47 | $14.14 | 21,178,700 | — | — |
| 2019-07-03 | $9.60 | $14.34 | 10,182,200 | — | — |
| 2019-07-02 | $9.43 | $14.08 | 11,441,000 | — | — |
| 2019-07-01 | $9.32 | $13.92 | 15,032,600 | — | — |
| 2019-06-28 | $9.23 | $13.78 | 17,754,200 | — | — |
| 2019-06-27 | $9.08 | $13.56 | 15,907,400 | — | — |
| 2019-06-26 | $8.89 | $13.27 | 16,043,500 | — | — |
| 2019-06-25 | $8.81 | $13.16 | 33,415,400 | — | — |
| 2019-06-24 | $8.25 | $12.32 | 16,491,700 | — | — |
| 2019-06-21 | $8.45 | $12.62 | 17,997,300 | — | — |
| 2019-06-20 | $8.12 | $12.13 | 19,907,800 | — | — |
| 2019-06-19 | $8.18 | $12.21 | 16,368,500 | — | — |
| 2019-06-18 | $8.36 | $12.48 | 15,532,400 | — | — |
| 2019-06-17 | $8.20 | $12.24 | 16,543,700 | — | — |
| 2019-06-14 | $8.24 | $12.30 | 17,205,900 | — | — |
| 2019-06-13 | $8.61 | $12.86 | 15,707,200 | — | — |
| 2019-06-12 | $8.71 | $13.01 | 26,613,800 | — | — |
| 2019-06-11 | $9.08 | $13.56 | 13,469,600 | — | — |
| 2019-06-10 | $9.29 | $13.87 | 10,428,700 | — | — |
| 2019-06-07 | $9.26 | $13.83 | 14,771,300 | — | — |
| 2019-06-06 | $9.41 | $14.05 | 10,613,500 | — | — |
| 2019-06-05 | $9.53 | $14.23 | 23,429,300 | — | — |
| 2019-06-04 | $9.53 | $14.23 | 21,195,700 | — | — |
| 2019-06-03 | $8.90 | $13.29 | 26,804,600 | — | — |
| 2019-05-31 | $8.65 | $12.92 | 25,187,100 | — | — |
| 2019-05-30 | $8.84 | $13.20 | 43,406,200 | — | — |
| 2019-05-29 | $9.70 | $14.48 | 34,665,500 | — | — |
| 2019-05-28 | $9.52 | $14.22 | 64,214,600 | — | — |
| 2019-05-24 | $10.87 | $16.23 | 14,202,100 | — | — |
| 2019-05-23 | $11.04 | $16.49 | 15,183,200 | — | — |
| 2019-05-22 | $11.54 | $17.23 | 10,991,600 | — | — |
| 2019-05-21 | $11.86 | $17.71 | 12,648,500 | — | — |
| 2019-05-20 | $11.49 | $17.16 | 10,997,700 | — | — |
| 2019-05-17 | $11.63 | $17.37 | 13,328,300 | — | — |
| 2019-05-16 | $11.42 | $17.05 | 18,862,300 | — | — |
| 2019-05-15 | $11.44 | $17.08 | 47,239,200 | — | — |
| 2019-05-14 | $12.10 | $18.07 | 17,493,700 | — | — |
| 2019-05-13 | $12.23 | $18.26 | 54,640,000 | — | — |
| 2019-05-10 | $14.36 | $21.44 | 5,942,000 | — | — |
| 2019-05-09 | $14.47 | $21.61 | 6,518,800 | — | — |
| 2019-05-08 | $14.60 | $21.80 | 11,143,100 | — | — |
| 2019-05-07 | $14.61 | $21.82 | 11,873,400 | — | — |
| 2019-05-06 | $14.89 | $22.23 | 9,599,700 | — | — |
| 2019-05-03 | $15.18 | $22.67 | 12,637,300 | — | — |
| 2019-05-02 | $14.90 | $22.25 | 22,128,700 | — | — |
| 2019-05-01 | $15.23 | $22.74 | 15,065,200 | — | — |
| 2019-04-30 | $15.22 | $22.73 | 12,428,100 | — | — |
| 2019-04-29 | $15.61 | $23.31 | 9,869,800 | — | — |
| 2019-04-26 | $15.36 | $22.94 | 6,502,800 | — | — |
| 2019-04-25 | $15.14 | $22.61 | 7,757,000 | — | — |
| 2019-04-24 | $15.00 | $22.40 | 6,027,900 | — | — |
| 2019-04-23 | $14.91 | $22.26 | 12,658,300 | — | — |
| 2019-04-22 | $14.70 | $21.95 | 12,484,200 | — | — |
| 2019-04-18 | $14.36 | $21.44 | 7,432,800 | — | — |
| 2019-04-17 | $14.22 | $21.23 | 12,736,300 | — | — |
| 2019-04-16 | $14.69 | $21.94 | 10,409,700 | — | — |
| 2019-04-15 | $14.57 | $21.76 | 7,772,200 | — | — |
| 2019-04-12 | $14.38 | $21.47 | 8,122,100 | — | — |
| 2019-04-11 | $14.49 | $21.64 | 7,890,200 | — | — |
| 2019-04-10 | $14.66 | $21.89 | 16,102,000 | — | — |
| 2019-04-09 | $14.55 | $21.73 | 16,975,800 | — | — |
| 2019-04-08 | $15.04 | $22.46 | 9,883,000 | — | — |
| 2019-04-05 | $15.24 | $22.76 | 7,476,800 | — | — |
| 2019-04-04 | $15.19 | $22.68 | 12,029,500 | — | — |
| 2019-04-03 | $14.87 | $22.20 | 28,849,600 | — | — |
| 2019-04-02 | $15.03 | $22.44 | 17,733,000 | — | — |
| 2019-04-01 | $15.72 | $23.47 | 8,483,800 | — | — |
| 2019-03-29 | $15.68 | $23.41 | 8,788,200 | — | — |
| 2019-03-28 | $15.58 | $23.26 | 11,583,700 | — | — |
| 2019-03-27 | $16.00 | $23.89 | 10,201,900 | — | — |
| 2019-03-26 | $15.93 | $23.79 | 11,932,900 | — | — |
| 2019-03-25 | $15.90 | $23.74 | 8,932,700 | — | — |
| 2019-03-22 | $16.33 | $24.38 | 13,047,500 | — | — |
| 2019-03-21 | $17.08 | $25.50 | 4,352,100 | — | — |
| 2019-03-20 | $16.86 | $25.18 | 7,545,100 | — | — |
| 2019-03-19 | $16.91 | $25.25 | 7,043,800 | — | — |
| 2019-03-18 | $16.64 | $24.85 | 9,535,000 | — | — |
| 2019-03-15 | $16.51 | $24.65 | 6,631,400 | — | — |
| 2019-03-14 | $16.47 | $24.59 | 13,310,900 | — | — |
| 2019-03-13 | $16.23 | $24.24 | 11,357,900 | — | — |
| 2019-03-12 | $15.68 | $23.41 | 7,946,300 | — | — |
| 2019-03-11 | $15.78 | $23.56 | 7,629,700 | — | — |
| 2019-03-08 | $15.75 | $23.52 | 9,275,500 | — | — |
| 2019-03-07 | $16.00 | $23.89 | 14,510,900 | — | — |
| 2019-03-06 | $15.97 | $23.85 | 12,007,000 | — | — |
| 2019-03-05 | $16.73 | $24.98 | 15,269,800 | — | — |
| 2019-03-04 | $16.75 | $25.01 | 7,219,500 | — | — |
| 2019-03-01 | $17.08 | $25.50 | 6,540,700 | — | — |
| 2019-02-28 | $16.83 | $25.13 | 8,651,000 | — | — |
| 2019-02-27 | $17.00 | $25.38 | 9,488,800 | — | — |
| 2019-02-26 | $16.94 | $25.30 | 12,321,500 | — | — |
| 2019-02-25 | $17.60 | $26.28 | 11,220,300 | — | — |
| 2019-02-22 | $17.25 | $25.76 | 7,011,200 | — | — |
| 2019-02-21 | $17.25 | $25.76 | 8,584,200 | — | — |
| 2019-02-20 | $17.40 | $25.98 | 14,005,700 | — | — |
| 2019-02-19 | $18.02 | $26.91 | 10,049,400 | — | — |
| 2019-02-15 | $17.98 | $26.85 | 17,820,300 | — | — |
| 2019-02-14 | $17.28 | $25.80 | 16,669,400 | — | — |
| 2019-02-13 | $17.63 | $26.33 | 54,906,400 | — | — |
| 2019-02-12 | $19.12 | $28.55 | 11,507,400 | — | — |
| 2019-02-11 | $18.82 | $28.10 | 8,726,800 | — | — |
| 2019-02-08 | $18.22 | $27.21 | 7,717,900 | — | — |
| 2019-02-07 | $18.35 | $27.40 | 11,101,700 | — | — |
| 2019-02-06 | $19.17 | $28.63 | 9,914,600 | — | — |
| 2019-02-05 | $19.96 | $29.80 | 5,195,700 | — | — |
| 2019-02-04 | $19.67 | $29.37 | 4,665,700 | — | — |
| 2019-02-01 | $19.70 | $29.42 | 6,058,900 | — | — |
| 2019-01-31 | $19.85 | $29.64 | 5,677,500 | — | — |
| 2019-01-30 | $20.01 | $29.88 | 5,648,400 | — | — |
| 2019-01-29 | $19.75 | $29.49 | 4,281,400 | — | — |
| 2019-01-28 | $19.78 | $29.54 | 8,014,100 | — | — |
| 2019-01-25 | $19.56 | $29.21 | 7,388,500 | — | — |
| 2019-01-24 | $19.34 | $28.88 | 6,306,900 | — | — |
| 2019-01-23 | $19.46 | $29.06 | 11,722,900 | — | — |
| 2019-01-22 | $18.75 | $28.00 | 11,035,500 | — | — |
| 2019-01-18 | $18.82 | $28.10 | 4,853,200 | — | — |
| 2019-01-17 | $18.76 | $28.01 | 4,945,700 | — | — |
| 2019-01-16 | $18.65 | $27.85 | 7,058,800 | — | — |
| 2019-01-15 | $18.83 | $28.12 | 11,799,100 | — | — |
| 2019-01-14 | $18.47 | $27.58 | 7,613,500 | — | — |
| 2019-01-11 | $18.45 | $27.55 | 8,580,200 | — | — |
| 2019-01-10 | $18.17 | $27.13 | 7,840,300 | — | — |
| 2019-01-09 | $17.96 | $26.82 | 9,303,700 | — | — |
| 2019-01-08 | $17.68 | $26.40 | 11,237,700 | — | — |
| 2019-01-07 | $17.67 | $26.39 | 13,456,300 | — | — |
| 2019-01-04 | $17.37 | $25.94 | 11,256,400 | — | — |
| 2019-01-03 | $16.49 | $24.62 | 14,795,900 | — | — |
| 2019-01-02 | $15.85 | $23.67 | 7,918,900 | — | — |