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
- 1996-11-01 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 | $8.76 | $8.76 | 1,046,800 | — | — |
| 2019-12-30 | $8.33 | $8.33 | 718,100 | — | — |
| 2019-12-27 | $8.38 | $8.38 | 1,020,000 | — | — |
| 2019-12-26 | $8.63 | $8.63 | 941,600 | — | — |
| 2019-12-24 | $8.44 | $8.44 | 750,300 | — | — |
| 2019-12-23 | $8.19 | $8.19 | 1,169,500 | — | — |
| 2019-12-20 | $8.08 | $8.08 | 2,754,800 | — | — |
| 2019-12-19 | $7.97 | $7.97 | 1,150,200 | — | — |
| 2019-12-18 | $7.82 | $7.82 | 1,325,300 | — | — |
| 2019-12-17 | $7.47 | $7.47 | 1,462,900 | — | — |
| 2019-12-16 | $7.15 | $7.15 | 2,486,900 | — | — |
| 2019-12-13 | $6.84 | $6.84 | 2,475,900 | — | — |
| 2019-12-12 | $7.23 | $7.23 | 3,234,700 | — | — |
| 2019-12-11 | $7.07 | $7.07 | 6,208,000 | — | — |
| 2019-12-10 | $9.87 | $9.87 | 813,400 | — | — |
| 2019-12-09 | $9.69 | $9.69 | 988,100 | — | — |
| 2019-12-06 | $9.70 | $9.70 | 831,900 | — | — |
| 2019-12-05 | $9.43 | $9.43 | 859,500 | — | — |
| 2019-12-04 | $9.81 | $9.81 | 1,287,400 | — | — |
| 2019-12-03 | $9.35 | $9.35 | 904,100 | — | — |
| 2019-12-02 | $9.10 | $9.10 | 687,100 | — | — |
| 2019-11-29 | $9.12 | $9.12 | 483,900 | — | — |
| 2019-11-27 | $8.95 | $8.95 | 534,700 | — | — |
| 2019-11-26 | $8.73 | $8.73 | 793,000 | — | — |
| 2019-11-25 | $8.97 | $8.97 | 1,090,400 | — | — |
| 2019-11-22 | $8.72 | $8.72 | 1,080,100 | — | — |
| 2019-11-21 | $8.12 | $8.12 | 496,200 | — | — |
| 2019-11-20 | $7.96 | $7.96 | 800,900 | — | — |
| 2019-11-19 | $7.94 | $7.94 | 682,300 | — | — |
| 2019-11-18 | $7.99 | $7.99 | 922,300 | — | — |
| 2019-11-15 | $8.02 | $8.02 | 1,032,200 | — | — |
| 2019-11-14 | $7.95 | $7.95 | 642,600 | — | — |
| 2019-11-13 | $7.97 | $7.97 | 765,400 | — | — |
| 2019-11-12 | $7.93 | $7.93 | 954,400 | — | — |
| 2019-11-11 | $8.04 | $8.04 | 865,600 | — | — |
| 2019-11-08 | $8.46 | $8.46 | 894,500 | — | — |
| 2019-11-07 | $8.40 | $8.40 | 1,216,500 | — | — |
| 2019-11-06 | $8.40 | $8.40 | 1,027,700 | — | — |
| 2019-11-05 | $8.52 | $8.52 | 1,079,500 | — | — |
| 2019-11-04 | $8.15 | $8.15 | 1,390,200 | — | — |
| 2019-11-01 | $7.66 | $7.66 | 1,131,200 | — | — |
| 2019-10-31 | $7.50 | $7.50 | 1,265,500 | — | — |
| 2019-10-30 | $7.82 | $7.82 | 1,356,400 | — | — |
| 2019-10-29 | $7.89 | $7.89 | 1,629,300 | — | — |
| 2019-10-28 | $7.64 | $7.64 | 799,000 | — | — |
| 2019-10-25 | $7.49 | $7.49 | 1,225,400 | — | — |
| 2019-10-24 | $7.42 | $7.42 | 1,670,800 | — | — |
| 2019-10-23 | $7.51 | $7.51 | 1,786,400 | — | — |
| 2019-10-22 | $7.39 | $7.39 | 2,041,600 | — | — |
| 2019-10-21 | $6.91 | $6.91 | 1,586,700 | — | — |
| 2019-10-18 | $6.56 | $6.56 | 1,378,700 | — | — |
| 2019-10-17 | $6.85 | $6.85 | 857,400 | — | — |
| 2019-10-16 | $6.91 | $6.91 | 911,800 | — | — |
| 2019-10-15 | $7.07 | $7.07 | 968,200 | — | — |
| 2019-10-14 | $7.09 | $7.09 | 1,277,400 | — | — |
| 2019-10-11 | $7.12 | $7.12 | 1,345,700 | — | — |
| 2019-10-10 | $7.03 | $7.03 | 1,240,100 | — | — |
| 2019-10-09 | $7.39 | $7.39 | 1,930,600 | — | — |
| 2019-10-08 | $7.10 | $7.10 | 2,779,400 | — | — |
| 2019-10-07 | $7.50 | $7.50 | 1,823,800 | — | — |
| 2019-10-04 | $7.45 | $7.45 | 2,277,000 | — | — |
| 2019-10-03 | $7.85 | $7.85 | 4,247,100 | — | — |
| 2019-10-02 | $8.17 | $8.17 | 6,136,000 | — | — |
| 2019-10-01 | $11.07 | $11.07 | 1,772,800 | — | — |
| 2019-09-30 | $11.52 | $11.52 | 1,196,800 | — | — |
| 2019-09-27 | $11.42 | $11.42 | 1,409,400 | — | — |
| 2019-09-26 | $11.52 | $11.52 | 819,100 | — | — |
| 2019-09-25 | $12.22 | $12.22 | 914,900 | — | — |
| 2019-09-24 | $12.11 | $12.11 | 568,500 | — | — |
| 2019-09-23 | $12.20 | $12.20 | 692,100 | — | — |
| 2019-09-20 | $11.92 | $11.92 | 1,382,000 | — | — |
| 2019-09-19 | $12.03 | $12.03 | 1,580,900 | — | — |
| 2019-09-18 | $13.40 | $13.40 | 1,429,000 | — | — |
| 2019-09-17 | $13.12 | $13.12 | 1,786,400 | — | — |
| 2019-09-16 | $12.47 | $12.47 | 883,300 | — | — |
| 2019-09-13 | $12.09 | $12.09 | 790,600 | — | — |
| 2019-09-12 | $12.03 | $12.03 | 1,388,000 | — | — |
| 2019-09-11 | $12.20 | $12.20 | 1,515,300 | — | — |
| 2019-09-10 | $11.24 | $11.24 | 1,746,000 | — | — |
| 2019-09-09 | $10.06 | $10.06 | 1,929,600 | — | — |
| 2019-09-06 | $9.31 | $9.31 | 1,535,000 | — | — |
| 2019-09-05 | $9.09 | $9.09 | 926,800 | — | — |
| 2019-09-04 | $8.43 | $8.43 | 1,646,900 | — | — |
| 2019-09-03 | $8.05 | $8.05 | 964,500 | — | — |
| 2019-08-30 | $8.04 | $8.04 | 589,400 | — | — |
| 2019-08-29 | $8.19 | $8.19 | 672,300 | — | — |
| 2019-08-28 | $7.98 | $7.98 | 849,600 | — | — |
| 2019-08-27 | $7.57 | $7.57 | 1,064,800 | — | — |
| 2019-08-26 | $7.90 | $7.90 | 588,900 | — | — |
| 2019-08-23 | $7.75 | $7.75 | 769,400 | — | — |
| 2019-08-22 | $8.20 | $8.20 | 547,400 | — | — |
| 2019-08-21 | $7.98 | $7.98 | 608,200 | — | — |
| 2019-08-20 | $7.82 | $7.82 | 480,000 | — | — |
| 2019-08-19 | $7.90 | $7.90 | 813,500 | — | — |
| 2019-08-16 | $7.47 | $7.47 | 872,200 | — | — |
| 2019-08-15 | $6.92 | $6.92 | 948,400 | — | — |
| 2019-08-14 | $7.11 | $7.11 | 1,621,800 | — | — |
| 2019-08-13 | $8.03 | $8.03 | 748,600 | — | — |
| 2019-08-12 | $8.31 | $8.31 | 308,100 | — | — |
| 2019-08-09 | $8.50 | $8.50 | 612,500 | — | — |
| 2019-08-08 | $8.65 | $8.65 | 895,400 | — | — |
| 2019-08-07 | $8.32 | $8.32 | 797,500 | — | — |
| 2019-08-06 | $8.19 | $8.19 | 1,188,300 | — | — |
| 2019-08-05 | $7.98 | $7.98 | 1,141,700 | — | — |
| 2019-08-02 | $8.42 | $8.42 | 3,109,000 | — | — |
| 2019-08-01 | $9.34 | $9.34 | 1,183,600 | — | — |
| 2019-07-31 | $9.86 | $9.86 | 839,600 | — | — |
| 2019-07-30 | $9.80 | $9.80 | 695,400 | — | — |
| 2019-07-29 | $9.76 | $9.76 | 517,500 | — | — |
| 2019-07-26 | $9.87 | $9.87 | 531,700 | — | — |
| 2019-07-25 | $9.29 | $9.29 | 685,000 | — | — |
| 2019-07-24 | $9.43 | $9.43 | 759,400 | — | — |
| 2019-07-23 | $9.13 | $9.13 | 807,900 | — | — |
| 2019-07-22 | $8.90 | $8.90 | 659,200 | — | — |
| 2019-07-19 | $9.21 | $9.21 | 597,200 | — | — |
| 2019-07-18 | $9.26 | $9.26 | 548,300 | — | — |
| 2019-07-17 | $9.50 | $9.50 | 705,100 | — | — |
| 2019-07-16 | $9.72 | $9.72 | 655,200 | — | — |
| 2019-07-15 | $9.70 | $9.70 | 694,800 | — | — |
| 2019-07-12 | $9.61 | $9.61 | 650,500 | — | — |
| 2019-07-11 | $9.39 | $9.39 | 808,200 | — | — |
| 2019-07-10 | $9.61 | $9.61 | 665,100 | — | — |
| 2019-07-09 | $9.53 | $9.53 | 642,300 | — | — |
| 2019-07-08 | $9.51 | $9.51 | 1,169,800 | — | — |
| 2019-07-05 | $9.58 | $9.58 | 705,000 | — | — |
| 2019-07-03 | $9.16 | $9.16 | 354,700 | — | — |
| 2019-07-02 | $9.12 | $9.12 | 1,226,600 | — | — |
| 2019-07-01 | $9.18 | $9.18 | 1,689,700 | — | — |
| 2019-06-28 | $8.97 | $8.97 | 1,543,800 | — | — |
| 2019-06-27 | $8.54 | $8.54 | 1,445,400 | — | — |
| 2019-06-26 | $8.18 | $8.18 | 2,045,300 | — | — |
| 2019-06-25 | $8.54 | $8.54 | 2,419,200 | — | — |
| 2019-06-24 | $8.58 | $8.58 | 1,809,600 | — | — |
| 2019-06-21 | $9.12 | $9.12 | 2,796,500 | — | — |
| 2019-06-20 | $9.02 | $9.02 | 1,953,400 | — | — |
| 2019-06-19 | $9.53 | $9.53 | 1,462,600 | — | — |
| 2019-06-18 | $10.37 | $10.37 | 1,293,300 | — | — |
| 2019-06-17 | $10.10 | $10.10 | 1,018,800 | — | — |
| 2019-06-14 | $10.27 | $10.27 | 746,700 | — | — |
| 2019-06-13 | $10.77 | $10.77 | 1,302,900 | — | — |
| 2019-06-12 | $10.51 | $10.51 | 981,600 | — | — |
| 2019-06-11 | $10.99 | $10.99 | 1,419,400 | — | — |
| 2019-06-10 | $10.47 | $10.47 | 1,114,800 | — | — |
| 2019-06-07 | $10.24 | $10.24 | 1,505,600 | — | — |
| 2019-06-06 | $9.98 | $9.98 | 2,099,000 | — | — |
| 2019-06-05 | $10.23 | $10.23 | 1,114,900 | — | — |
| 2019-06-04 | $10.41 | $10.41 | 1,596,900 | — | — |
| 2019-06-03 | $9.84 | $9.84 | 1,466,200 | — | — |
| 2019-05-31 | $10.15 | $10.15 | 1,487,500 | — | — |
| 2019-05-30 | $10.92 | $10.92 | 818,000 | — | — |
| 2019-05-29 | $10.92 | $10.92 | 1,425,000 | — | — |
| 2019-05-28 | $11.54 | $11.54 | 1,894,400 | — | — |
| 2019-05-24 | $11.52 | $11.52 | 864,400 | — | — |
| 2019-05-23 | $11.27 | $11.27 | 1,168,200 | — | — |
| 2019-05-22 | $11.71 | $11.71 | 805,900 | — | — |
| 2019-05-21 | $12.02 | $12.02 | 924,800 | — | — |
| 2019-05-20 | $11.90 | $11.90 | 447,400 | — | — |
| 2019-05-17 | $11.93 | $11.93 | 664,500 | — | — |
| 2019-05-16 | $11.69 | $11.69 | 621,200 | — | — |
| 2019-05-15 | $11.62 | $11.62 | 546,500 | — | — |
| 2019-05-14 | $11.53 | $11.53 | 460,300 | — | — |
| 2019-05-13 | $11.29 | $11.29 | 746,700 | — | — |
| 2019-05-10 | $11.81 | $11.81 | 550,700 | — | — |
| 2019-05-09 | $11.87 | $11.87 | 814,500 | — | — |
| 2019-05-08 | $11.80 | $11.80 | 723,700 | — | — |
| 2019-05-07 | $12.58 | $12.58 | 1,183,800 | — | — |
| 2019-05-06 | $12.40 | $12.40 | 587,200 | — | — |
| 2019-05-03 | $12.21 | $12.21 | 649,600 | — | — |
| 2019-05-02 | $11.93 | $11.93 | 1,036,000 | — | — |
| 2019-05-01 | $12.21 | $12.21 | 1,560,700 | — | — |
| 2019-04-30 | $12.92 | $12.92 | 1,614,500 | — | — |
| 2019-04-29 | $12.70 | $12.70 | 1,284,800 | — | — |
| 2019-04-26 | $12.41 | $12.41 | 699,600 | — | — |
| 2019-04-25 | $12.42 | $12.42 | 803,000 | — | — |
| 2019-04-24 | $11.98 | $11.98 | 1,280,800 | — | — |
| 2019-04-23 | $12.13 | $12.13 | 1,155,800 | — | — |
| 2019-04-22 | $12.21 | $12.21 | 1,209,000 | — | — |
| 2019-04-18 | $12.94 | $12.94 | 854,900 | — | — |
| 2019-04-17 | $13.33 | $13.33 | 716,600 | — | — |
| 2019-04-16 | $13.28 | $13.28 | 648,000 | — | — |
| 2019-04-15 | $13.31 | $13.31 | 652,600 | — | — |
| 2019-04-12 | $13.65 | $13.65 | 564,800 | — | — |
| 2019-04-11 | $13.62 | $13.62 | 657,500 | — | — |
| 2019-04-10 | $13.49 | $13.49 | 772,900 | — | — |
| 2019-04-09 | $13.16 | $13.16 | 1,041,700 | — | — |
| 2019-04-08 | $13.45 | $13.45 | 889,700 | — | — |
| 2019-04-05 | $13.03 | $13.03 | 1,263,000 | — | — |
| 2019-04-04 | $13.26 | $13.26 | 1,102,500 | — | — |
| 2019-04-03 | $12.85 | $12.85 | 1,232,000 | — | — |
| 2019-04-02 | $13.24 | $13.24 | 581,900 | — | — |
| 2019-04-01 | $13.69 | $13.69 | 1,169,400 | — | — |
| 2019-03-29 | $13.22 | $13.22 | 1,167,900 | — | — |
| 2019-03-28 | $13.28 | $13.28 | 972,000 | — | — |
| 2019-03-27 | $13.01 | $13.01 | 830,000 | — | — |
| 2019-03-26 | $13.17 | $13.17 | 1,120,500 | — | — |
| 2019-03-25 | $13.10 | $13.10 | 670,900 | — | — |
| 2019-03-22 | $13.03 | $13.03 | 939,600 | — | — |
| 2019-03-21 | $13.57 | $13.57 | 1,092,400 | — | — |
| 2019-03-20 | $13.48 | $13.48 | 1,106,300 | — | — |
| 2019-03-19 | $13.71 | $13.71 | 1,046,700 | — | — |
| 2019-03-18 | $13.84 | $13.84 | 1,563,400 | — | — |
| 2019-03-15 | $13.22 | $13.22 | 1,886,100 | — | — |
| 2019-03-14 | $13.15 | $13.15 | 1,476,900 | — | — |
| 2019-03-13 | $12.73 | $12.73 | 2,603,800 | — | — |
| 2019-03-12 | $13.43 | $13.43 | 2,702,200 | — | — |
| 2019-03-11 | $14.69 | $14.69 | 1,260,700 | — | — |
| 2019-03-08 | $14.15 | $14.15 | 1,451,900 | — | — |
| 2019-03-07 | $14.23 | $14.23 | 3,112,100 | — | — |
| 2019-03-06 | $13.73 | $13.73 | 5,048,700 | — | — |
| 2019-03-05 | $15.01 | $15.01 | 1,413,700 | — | — |
| 2019-03-04 | $15.14 | $15.14 | 1,196,300 | — | — |
| 2019-03-01 | $15.19 | $15.19 | 1,597,700 | — | — |
| 2019-02-28 | $15.01 | $15.01 | 1,029,100 | — | — |
| 2019-02-27 | $15.03 | $15.03 | 864,400 | — | — |
| 2019-02-26 | $15.13 | $15.13 | 1,079,100 | — | — |
| 2019-02-25 | $14.91 | $14.91 | 510,400 | — | — |
| 2019-02-22 | $14.86 | $14.86 | 742,000 | — | — |
| 2019-02-21 | $15.04 | $15.04 | 692,900 | — | — |
| 2019-02-20 | $15.05 | $15.05 | 825,400 | — | — |
| 2019-02-19 | $14.95 | $14.95 | 884,100 | — | — |
| 2019-02-15 | $15.05 | $15.05 | 1,106,000 | — | — |
| 2019-02-14 | $14.62 | $14.62 | 935,300 | — | — |
| 2019-02-13 | $14.26 | $14.26 | 1,059,400 | — | — |
| 2019-02-12 | $13.76 | $13.76 | 960,300 | — | — |
| 2019-02-11 | $13.58 | $13.58 | 924,600 | — | — |
| 2019-02-08 | $13.31 | $13.31 | 890,100 | — | — |
| 2019-02-07 | $13.41 | $13.41 | 1,339,900 | — | — |
| 2019-02-06 | $13.36 | $13.36 | 719,800 | — | — |
| 2019-02-05 | $13.50 | $13.50 | 777,100 | — | — |
| 2019-02-04 | $13.51 | $13.51 | 898,300 | — | — |
| 2019-02-01 | $13.11 | $13.11 | 1,402,900 | — | — |
| 2019-01-31 | $13.10 | $13.10 | 2,428,700 | — | — |
| 2019-01-30 | $13.38 | $13.38 | 1,451,200 | — | — |
| 2019-01-29 | $13.00 | $13.00 | 1,813,600 | — | — |
| 2019-01-28 | $13.14 | $13.14 | 891,500 | — | — |
| 2019-01-25 | $13.11 | $13.11 | 1,116,300 | — | — |
| 2019-01-24 | $12.76 | $12.76 | 1,124,000 | — | — |
| 2019-01-23 | $12.65 | $12.65 | 1,500,100 | — | — |
| 2019-01-22 | $12.55 | $12.55 | 2,090,500 | — | — |
| 2019-01-18 | $13.11 | $13.11 | 1,746,900 | — | — |
| 2019-01-17 | $12.63 | $12.63 | 7,287,700 | — | — |
| 2019-01-16 | $15.42 | $15.42 | 8,137,600 | — | — |
| 2019-01-15 | $12.02 | $12.02 | 1,934,500 | — | — |
| 2019-01-14 | $13.25 | $13.25 | 3,183,300 | — | — |
| 2019-01-11 | $12.65 | $12.65 | 1,376,900 | — | — |
| 2019-01-10 | $12.45 | $12.45 | 1,648,600 | — | — |
| 2019-01-09 | $12.03 | $12.03 | 1,155,800 | — | — |
| 2019-01-08 | $11.94 | $11.94 | 1,489,500 | — | — |
| 2019-01-07 | $11.64 | $11.64 | 2,008,300 | — | — |
| 2019-01-04 | $10.91 | $10.91 | 2,526,500 | — | — |
| 2019-01-03 | $11.00 | $11.00 | 1,709,700 | — | — |
| 2019-01-02 | $10.92 | $10.92 | 1,908,300 | — | — |