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
- 1972-06-01 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 | $11.86 | $13.81 | 348,400 | — | — |
| 2019-12-30 | $11.63 | $13.55 | 375,000 | — | — |
| 2019-12-27 | $11.62 | $13.53 | 233,400 | — | — |
| 2019-12-26 | $11.54 | $13.44 | 232,600 | — | — |
| 2019-12-24 | $11.56 | $13.46 | 144,600 | — | — |
| 2019-12-23 | $11.42 | $13.30 | 388,200 | — | — |
| 2019-12-20 | $11.57 | $13.48 | 2,188,100 | — | — |
| 2019-12-19 | $11.61 | $13.52 | 806,100 | — | — |
| 2019-12-18 | $12.05 | $14.03 | 508,700 | — | — |
| 2019-12-17 | $12.26 | $14.28 | 677,100 | — | — |
| 2019-12-16 | $12.25 | $14.27 | 670,500 | — | — |
| 2019-12-13 | $11.92 | $13.88 | 628,400 | — | — |
| 2019-12-12 | $11.76 | $13.70 | 515,300 | — | — |
| 2019-12-11 | $11.26 | $13.11 | 409,800 | — | — |
| 2019-12-10 | $11.01 | $12.82 | 493,200 | — | — |
| 2019-12-09 | $11.16 | $13.00 | 468,200 | — | — |
| 2019-12-06 | $11.25 | $13.10 | 714,500 | — | — |
| 2019-12-05 | $10.85 | $12.64 | 415,200 | — | — |
| 2019-12-04 | $11.03 | $12.85 | 425,700 | — | — |
| 2019-12-03 | $10.95 | $12.75 | 508,500 | — | — |
| 2019-12-02 | $11.14 | $12.97 | 365,000 | — | — |
| 2019-11-29 | $11.38 | $13.25 | 202,400 | — | — |
| 2019-11-27 | $11.71 | $13.64 | 663,900 | — | — |
| 2019-11-26 | $11.60 | $13.51 | 682,100 | — | — |
| 2019-11-25 | $11.52 | $13.42 | 526,600 | — | — |
| 2019-11-22 | $11.12 | $12.95 | 463,400 | — | — |
| 2019-11-21 | $10.78 | $12.56 | 462,000 | — | — |
| 2019-11-20 | $10.83 | $12.61 | 632,000 | — | — |
| 2019-11-19 | $10.92 | $12.72 | 581,000 | — | — |
| 2019-11-18 | $10.86 | $12.65 | 543,900 | — | — |
| 2019-11-15 | $10.97 | $12.78 | 710,600 | — | — |
| 2019-11-14 | $10.91 | $12.71 | 621,300 | — | — |
| 2019-11-13 | $10.96 | $12.76 | 740,000 | — | — |
| 2019-11-12 | $11.11 | $12.94 | 669,300 | — | — |
| 2019-11-11 | $11.25 | $13.10 | 616,400 | — | — |
| 2019-11-08 | $11.54 | $13.44 | 965,500 | — | — |
| 2019-11-07 | $11.02 | $12.83 | 716,700 | — | — |
| 2019-11-06 | $10.74 | $12.51 | 997,700 | — | — |
| 2019-11-05 | $11.07 | $12.89 | 1,534,800 | — | — |
| 2019-11-04 | $10.94 | $12.74 | 1,477,000 | — | — |
| 2019-11-01 | $10.38 | $12.09 | 965,000 | — | — |
| 2019-10-31 | $10.26 | $11.95 | 1,746,700 | — | — |
| 2019-10-30 | $9.89 | $11.52 | 2,498,100 | — | — |
| 2019-10-29 | $8.49 | $9.89 | 953,900 | — | — |
| 2019-10-28 | $8.57 | $9.98 | 775,600 | — | — |
| 2019-10-25 | $8.14 | $9.48 | 772,500 | — | — |
| 2019-10-24 | $7.93 | $9.24 | 466,700 | — | — |
| 2019-10-23 | $8.13 | $9.47 | 521,500 | — | — |
| 2019-10-22 | $7.85 | $9.14 | 602,500 | — | — |
| 2019-10-21 | $7.74 | $9.01 | 498,400 | — | — |
| 2019-10-18 | $7.53 | $8.77 | 583,100 | — | — |
| 2019-10-17 | $7.81 | $9.10 | 670,100 | — | — |
| 2019-10-16 | $7.73 | $9.00 | 815,100 | — | — |
| 2019-10-15 | $7.90 | $9.20 | 957,800 | — | — |
| 2019-10-14 | $7.73 | $9.00 | 847,900 | — | — |
| 2019-10-11 | $7.61 | $8.86 | 1,197,700 | — | — |
| 2019-10-10 | $7.01 | $8.16 | 688,900 | — | — |
| 2019-10-09 | $6.84 | $7.97 | 441,800 | — | — |
| 2019-10-08 | $6.84 | $7.97 | 668,600 | — | — |
| 2019-10-07 | $7.02 | $8.18 | 520,100 | — | — |
| 2019-10-04 | $6.94 | $8.08 | 530,600 | — | — |
| 2019-10-03 | $6.84 | $7.97 | 1,192,700 | — | — |
| 2019-10-02 | $6.69 | $7.79 | 787,000 | — | — |
| 2019-10-01 | $6.97 | $8.12 | 624,600 | — | — |
| 2019-09-30 | $7.43 | $8.65 | 667,600 | — | — |
| 2019-09-27 | $7.46 | $8.69 | 818,000 | — | — |
| 2019-09-26 | $7.47 | $8.70 | 946,100 | — | — |
| 2019-09-25 | $7.54 | $8.78 | 887,400 | — | — |
| 2019-09-24 | $7.36 | $8.57 | 1,019,400 | — | — |
| 2019-09-23 | $7.57 | $8.82 | 1,392,900 | — | — |
| 2019-09-20 | $7.80 | $9.08 | 1,189,500 | — | — |
| 2019-09-19 | $7.89 | $9.19 | 985,800 | — | — |
| 2019-09-18 | $8.18 | $9.53 | 1,173,600 | — | — |
| 2019-09-17 | $8.40 | $9.78 | 916,600 | — | — |
| 2019-09-16 | $8.49 | $9.89 | 851,400 | — | — |
| 2019-09-13 | $8.69 | $10.12 | 977,800 | — | — |
| 2019-09-12 | $8.57 | $9.98 | 1,220,600 | — | — |
| 2019-09-11 | $8.49 | $9.89 | 1,277,500 | — | — |
| 2019-09-10 | $8.27 | $9.63 | 1,764,700 | — | — |
| 2019-09-09 | $7.51 | $8.75 | 1,196,600 | — | — |
| 2019-09-06 | $7.11 | $8.28 | 894,800 | — | — |
| 2019-09-05 | $7.16 | $8.34 | 1,650,100 | — | — |
| 2019-09-04 | $6.72 | $7.83 | 701,500 | — | — |
| 2019-09-03 | $6.45 | $7.51 | 1,509,600 | — | — |
| 2019-08-30 | $6.54 | $7.62 | 1,349,600 | — | — |
| 2019-08-29 | $6.81 | $7.93 | 1,172,900 | — | — |
| 2019-08-28 | $6.87 | $8.00 | 2,860,700 | — | — |
| 2019-08-27 | $6.85 | $7.98 | 1,361,900 | — | — |
| 2019-08-26 | $7.09 | $8.26 | 1,162,600 | — | — |
| 2019-08-23 | $7.17 | $8.35 | 1,950,600 | — | — |
| 2019-08-22 | $7.71 | $8.98 | 1,786,700 | — | — |
| 2019-08-21 | $7.74 | $9.01 | 1,194,300 | — | — |
| 2019-08-20 | $7.97 | $9.28 | 1,563,100 | — | — |
| 2019-08-19 | $8.00 | $9.32 | 1,044,400 | — | — |
| 2019-08-16 | $8.06 | $9.39 | 1,344,000 | — | — |
| 2019-08-15 | $8.04 | $9.36 | 817,600 | — | — |
| 2019-08-14 | $8.42 | $9.81 | 1,047,500 | — | — |
| 2019-08-13 | $9.00 | $10.48 | 1,052,400 | — | — |
| 2019-08-12 | $8.96 | $10.44 | 926,000 | — | — |
| 2019-08-09 | $9.63 | $11.22 | 841,800 | — | — |
| 2019-08-08 | $10.35 | $12.05 | 509,000 | — | — |
| 2019-08-07 | $10.40 | $12.11 | 589,400 | — | — |
| 2019-08-06 | $10.42 | $12.14 | 942,300 | — | — |
| 2019-08-05 | $10.82 | $12.60 | 1,350,700 | — | — |
| 2019-08-02 | $11.70 | $13.63 | 802,800 | — | — |
| 2019-08-01 | $12.50 | $14.56 | 1,254,500 | — | — |
| 2019-07-31 | $12.39 | $14.43 | 5,469,200 | — | — |
| 2019-07-30 | $10.53 | $12.26 | 817,400 | — | — |
| 2019-07-29 | $10.52 | $12.25 | 485,700 | — | — |
| 2019-07-26 | $10.36 | $12.07 | 584,300 | — | — |
| 2019-07-25 | $9.97 | $11.61 | 474,400 | — | — |
| 2019-07-24 | $10.10 | $11.76 | 341,200 | — | — |
| 2019-07-23 | $9.86 | $11.48 | 287,700 | — | — |
| 2019-07-22 | $9.89 | $11.52 | 371,100 | — | — |
| 2019-07-19 | $9.82 | $11.44 | 452,600 | — | — |
| 2019-07-18 | $10.00 | $11.65 | 329,600 | — | — |
| 2019-07-17 | $10.11 | $11.77 | 461,800 | — | — |
| 2019-07-16 | $10.12 | $11.79 | 303,600 | — | — |
| 2019-07-15 | $10.06 | $11.72 | 362,000 | — | — |
| 2019-07-12 | $10.17 | $11.84 | 433,900 | — | — |
| 2019-07-11 | $10.12 | $11.79 | 610,700 | — | — |
| 2019-07-10 | $10.28 | $11.97 | 630,000 | — | — |
| 2019-07-09 | $9.91 | $11.54 | 402,000 | — | — |
| 2019-07-08 | $9.81 | $11.43 | 349,700 | — | — |
| 2019-07-05 | $9.85 | $11.47 | 355,100 | — | — |
| 2019-07-03 | $9.98 | $11.62 | 219,600 | — | — |
| 2019-07-02 | $9.91 | $11.54 | 525,500 | — | — |
| 2019-07-01 | $9.87 | $11.50 | 377,400 | — | — |
| 2019-06-28 | $9.72 | $11.32 | 1,003,200 | — | — |
| 2019-06-27 | $9.46 | $11.02 | 426,400 | — | — |
| 2019-06-26 | $9.46 | $11.02 | 639,600 | — | — |
| 2019-06-25 | $9.99 | $11.64 | 862,600 | — | — |
| 2019-06-24 | $10.04 | $11.69 | 550,700 | — | — |
| 2019-06-21 | $10.00 | $11.65 | 1,217,300 | — | — |
| 2019-06-20 | $9.74 | $11.34 | 692,200 | — | — |
| 2019-06-19 | $9.50 | $11.06 | 466,500 | — | — |
| 2019-06-18 | $9.43 | $10.98 | 1,408,300 | — | — |
| 2019-06-17 | $9.07 | $10.56 | 515,200 | — | — |
| 2019-06-14 | $9.03 | $10.52 | 514,900 | — | — |
| 2019-06-13 | $9.22 | $10.74 | 472,500 | — | — |
| 2019-06-12 | $9.38 | $10.92 | 424,300 | — | — |
| 2019-06-11 | $9.45 | $11.01 | 413,800 | — | — |
| 2019-06-10 | $9.63 | $11.22 | 405,900 | — | — |
| 2019-06-07 | $9.66 | $11.25 | 421,100 | — | — |
| 2019-06-06 | $9.43 | $10.98 | 524,600 | — | — |
| 2019-06-05 | $9.45 | $11.01 | 720,600 | — | — |
| 2019-06-04 | $9.57 | $11.15 | 837,900 | — | — |
| 2019-06-03 | $9.38 | $10.92 | 818,400 | — | — |
| 2019-05-31 | $9.70 | $11.30 | 760,800 | — | — |
| 2019-05-30 | $9.84 | $11.46 | 857,000 | — | — |
| 2019-05-29 | $9.64 | $11.23 | 1,021,000 | — | — |
| 2019-05-28 | $9.78 | $11.39 | 528,500 | — | — |
| 2019-05-24 | $9.79 | $11.40 | 559,400 | — | — |
| 2019-05-23 | $9.59 | $11.17 | 770,800 | — | — |
| 2019-05-22 | $9.75 | $11.36 | 478,300 | — | — |
| 2019-05-21 | $9.92 | $11.55 | 417,100 | — | — |
| 2019-05-20 | $9.77 | $11.38 | 513,900 | — | — |
| 2019-05-17 | $9.90 | $11.53 | 431,200 | — | — |
| 2019-05-16 | $10.03 | $11.68 | 654,200 | — | — |
| 2019-05-15 | $9.83 | $11.45 | 521,000 | — | — |
| 2019-05-14 | $9.83 | $11.45 | 563,900 | — | — |
| 2019-05-13 | $9.85 | $11.47 | 1,030,000 | — | — |
| 2019-05-10 | $10.26 | $11.95 | 1,002,000 | — | — |
| 2019-05-09 | $9.90 | $11.53 | 1,097,300 | — | — |
| 2019-05-08 | $10.10 | $11.76 | 998,500 | — | — |
| 2019-05-07 | $10.06 | $11.72 | 1,316,600 | — | — |
| 2019-05-06 | $10.54 | $12.28 | 1,553,200 | — | — |
| 2019-05-03 | $10.46 | $12.18 | 2,289,800 | — | — |
| 2019-05-02 | $11.10 | $12.93 | 1,627,000 | — | — |
| 2019-05-01 | $11.18 | $13.02 | 981,200 | — | — |
| 2019-04-30 | $11.21 | $13.06 | 813,300 | — | — |
| 2019-04-29 | $11.04 | $12.86 | 457,900 | — | — |
| 2019-04-26 | $11.00 | $12.81 | 445,300 | — | — |
| 2019-04-25 | $10.89 | $12.68 | 520,000 | — | — |
| 2019-04-24 | $11.13 | $12.96 | 541,500 | — | — |
| 2019-04-23 | $11.04 | $12.86 | 545,500 | — | — |
| 2019-04-22 | $10.85 | $12.64 | 429,800 | — | — |
| 2019-04-18 | $10.83 | $12.61 | 741,600 | — | — |
| 2019-04-17 | $10.89 | $12.68 | 609,200 | — | — |
| 2019-04-16 | $11.22 | $13.07 | 466,800 | — | — |
| 2019-04-15 | $11.16 | $13.00 | 386,000 | — | — |
| 2019-04-12 | $11.40 | $13.28 | 424,800 | — | — |
| 2019-04-11 | $11.40 | $13.28 | 646,100 | — | — |
| 2019-04-10 | $11.68 | $13.60 | 489,000 | — | — |
| 2019-04-09 | $11.50 | $13.39 | 442,400 | — | — |
| 2019-04-08 | $11.73 | $13.66 | 433,000 | — | — |
| 2019-04-05 | $11.86 | $13.81 | 318,800 | — | — |
| 2019-04-04 | $11.86 | $13.81 | 414,800 | — | — |
| 2019-04-03 | $11.99 | $13.96 | 568,300 | — | — |
| 2019-04-02 | $11.82 | $13.77 | 654,800 | — | — |
| 2019-04-01 | $11.72 | $13.65 | 807,300 | — | — |
| 2019-03-29 | $11.67 | $13.59 | 963,300 | — | — |
| 2019-03-28 | $11.56 | $13.46 | 526,400 | — | — |
| 2019-03-27 | $11.65 | $13.57 | 779,700 | — | — |
| 2019-03-26 | $11.86 | $13.81 | 959,200 | — | — |
| 2019-03-25 | $12.09 | $14.08 | 795,000 | — | — |
| 2019-03-22 | $12.31 | $14.34 | 949,100 | — | — |
| 2019-03-21 | $13.14 | $15.30 | 375,600 | — | — |
| 2019-03-20 | $13.14 | $15.30 | 492,400 | — | — |
| 2019-03-19 | $13.41 | $15.62 | 347,600 | — | — |
| 2019-03-18 | $13.44 | $15.65 | 402,000 | — | — |
| 2019-03-15 | $13.36 | $15.56 | 1,224,400 | — | — |
| 2019-03-14 | $13.30 | $15.49 | 1,002,400 | — | — |
| 2019-03-13 | $13.12 | $15.28 | 391,300 | — | — |
| 2019-03-12 | $13.10 | $15.26 | 364,900 | — | — |
| 2019-03-11 | $13.10 | $15.26 | 534,300 | — | — |
| 2019-03-08 | $12.65 | $14.73 | 472,400 | — | — |
| 2019-03-07 | $12.65 | $14.73 | 533,800 | — | — |
| 2019-03-06 | $12.84 | $14.95 | 641,300 | — | — |
| 2019-03-05 | $13.18 | $15.35 | 580,200 | — | — |
| 2019-03-04 | $13.31 | $15.50 | 548,300 | — | — |
| 2019-03-01 | $13.66 | $15.91 | 376,200 | — | — |
| 2019-02-28 | $13.51 | $15.73 | 423,700 | — | — |
| 2019-02-27 | $13.66 | $15.91 | 217,100 | — | — |
| 2019-02-26 | $13.64 | $15.89 | 574,100 | — | — |
| 2019-02-25 | $13.75 | $16.01 | 337,500 | — | — |
| 2019-02-22 | $13.73 | $15.99 | 446,500 | — | — |
| 2019-02-21 | $13.74 | $16.00 | 398,800 | — | — |
| 2019-02-20 | $13.86 | $16.14 | 726,800 | — | — |
| 2019-02-19 | $13.93 | $16.22 | 842,900 | — | — |
| 2019-02-15 | $13.80 | $16.07 | 1,114,800 | — | — |
| 2019-02-14 | $13.88 | $16.17 | 1,327,500 | — | — |
| 2019-02-13 | $14.46 | $16.84 | 3,103,500 | — | — |
| 2019-02-12 | $12.61 | $14.69 | 938,800 | — | — |
| 2019-02-11 | $12.29 | $14.31 | 695,200 | — | — |
| 2019-02-08 | $12.67 | $14.76 | 256,300 | — | — |
| 2019-02-07 | $12.77 | $14.87 | 307,900 | — | — |
| 2019-02-06 | $13.12 | $15.28 | 220,600 | — | — |
| 2019-02-05 | $13.09 | $15.25 | 264,700 | — | — |
| 2019-02-04 | $13.21 | $15.39 | 572,100 | — | — |
| 2019-02-01 | $12.91 | $15.04 | 339,300 | — | — |
| 2019-01-31 | $13.08 | $15.23 | 489,000 | — | — |
| 2019-01-30 | $13.02 | $15.16 | 461,400 | — | — |
| 2019-01-29 | $12.61 | $14.69 | 360,900 | — | — |
| 2019-01-28 | $12.73 | $14.83 | 226,500 | — | — |
| 2019-01-25 | $13.00 | $15.14 | 393,500 | — | — |
| 2019-01-24 | $12.83 | $14.94 | 320,900 | — | — |
| 2019-01-23 | $12.60 | $14.67 | 658,800 | — | — |
| 2019-01-22 | $12.65 | $14.73 | 301,500 | — | — |
| 2019-01-18 | $13.11 | $15.27 | 515,400 | — | — |
| 2019-01-17 | $13.09 | $15.25 | 580,300 | — | — |
| 2019-01-16 | $13.06 | $15.21 | 400,700 | — | — |
| 2019-01-15 | $12.93 | $15.06 | 358,900 | — | — |
| 2019-01-14 | $12.74 | $14.84 | 423,000 | — | — |
| 2019-01-11 | $12.79 | $14.90 | 435,600 | — | — |
| 2019-01-10 | $12.42 | $14.47 | 440,900 | — | — |
| 2019-01-09 | $12.46 | $14.51 | 594,600 | — | — |
| 2019-01-08 | $12.28 | $14.30 | 600,500 | — | — |
| 2019-01-07 | $11.86 | $13.81 | 421,800 | — | — |
| 2019-01-04 | $11.65 | $13.57 | 388,400 | — | — |
| 2019-01-03 | $11.25 | $13.10 | 637,900 | — | — |
| 2019-01-02 | $11.62 | $13.53 | 864,500 | — | — |