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
- 2019-07-23 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 | $10.05 | $10.05 | 60,600 | — | — |
| 2019-12-30 | $10.04 | $10.04 | 1,800 | — | — |
| 2019-12-27 | $10.03 | $10.03 | 0 | — | — |
| 2019-12-26 | $10.03 | $10.03 | 81,200 | — | — |
| 2019-12-24 | $10.00 | $10.00 | 1,000 | — | — |
| 2019-12-23 | $10.00 | $10.00 | 1,500 | — | — |
| 2019-12-20 | $10.00 | $10.00 | 1,300 | — | — |
| 2019-12-19 | $10.00 | $10.00 | 0 | — | — |
| 2019-12-18 | $10.00 | $10.00 | 1,500 | — | — |
| 2019-12-17 | $10.00 | $10.00 | 1,000 | — | — |
| 2019-12-16 | $10.00 | $10.00 | 10,800 | — | — |
| 2019-12-13 | $10.02 | $10.02 | 0 | — | — |
| 2019-12-12 | $10.02 | $10.02 | 33,300 | — | — |
| 2019-12-11 | $9.97 | $9.96 | 9,500 | — | — |
| 2019-12-10 | $9.97 | $9.96 | 14,500 | — | — |
| 2019-12-09 | $9.98 | $9.98 | 69,300 | — | — |
| 2019-12-06 | $9.97 | $9.97 | 0 | — | — |
| 2019-12-05 | $9.97 | $9.97 | 0 | — | — |
| 2019-12-04 | $9.97 | $9.97 | 2,000 | — | — |
| 2019-12-03 | $9.98 | $9.98 | 0 | — | — |
| 2019-12-02 | $9.98 | $9.98 | 200 | — | — |
| 2019-11-29 | $9.98 | $9.98 | 4,500 | — | — |
| 2019-11-27 | $9.95 | $9.95 | 30,100 | — | — |
| 2019-11-26 | $9.96 | $9.95 | 101,100 | — | — |
| 2019-11-25 | $9.96 | $9.96 | 250,800 | — | — |
| 2019-11-22 | $9.96 | $9.96 | 30,600 | — | — |
| 2019-11-21 | $9.96 | $9.96 | 0 | — | — |
| 2019-11-20 | $9.96 | $9.96 | 12,100 | — | — |
| 2019-11-19 | $9.95 | $9.94 | 31,100 | — | — |
| 2019-11-18 | $9.95 | $9.95 | 1,400 | — | — |
| 2019-11-15 | $9.95 | $9.95 | 1,000 | — | — |
| 2019-11-14 | $9.95 | $9.95 | 3,200 | — | — |
| 2019-11-13 | $9.94 | $9.94 | 7,100 | — | — |
| 2019-11-12 | $9.95 | $9.95 | 100 | — | — |
| 2019-11-11 | $9.92 | $9.92 | 0 | — | — |
| 2019-11-08 | $9.92 | $9.92 | 287,100 | — | — |
| 2019-11-07 | $9.92 | $9.92 | 414,000 | — | — |
| 2019-11-06 | $9.90 | $9.90 | 27,600 | — | — |
| 2019-11-05 | $9.92 | $9.92 | 34,900 | — | — |
| 2019-11-04 | $9.92 | $9.92 | 500 | — | — |
| 2019-11-01 | $9.90 | $9.90 | 52,700 | — | — |
| 2019-10-31 | $9.89 | $9.89 | 0 | — | — |
| 2019-10-30 | $9.89 | $9.89 | 100 | — | — |
| 2019-10-29 | $9.89 | $9.89 | 100,000 | — | — |
| 2019-10-28 | $9.89 | $9.88 | 46,000 | — | — |
| 2019-10-25 | $9.86 | $9.86 | 510,800 | — | — |
| 2019-10-24 | $9.89 | $9.89 | 0 | — | — |
| 2019-10-23 | $9.89 | $9.89 | 400,100 | — | — |
| 2019-10-22 | $9.90 | $9.90 | 100,000 | — | — |
| 2019-10-21 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-18 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-17 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-16 | $9.85 | $9.85 | 100 | — | — |
| 2019-10-15 | $9.85 | $9.85 | 174,100 | — | — |
| 2019-10-14 | $9.85 | $9.85 | 200 | — | — |
| 2019-10-11 | $9.90 | $9.90 | 0 | — | — |
| 2019-10-10 | $9.90 | $9.90 | 1,185,200 | — | — |
| 2019-10-09 | $9.93 | $9.93 | 0 | — | — |
| 2019-10-08 | $9.93 | $9.93 | 67,500 | — | — |
| 2019-10-07 | $9.91 | $9.91 | 0 | — | — |
| 2019-10-04 | $9.91 | $9.91 | 200 | — | — |
| 2019-10-03 | $9.91 | $9.91 | 75,400 | — | — |
| 2019-10-02 | $9.90 | $9.90 | 105,000 | — | — |
| 2019-10-01 | $9.90 | $9.90 | 2,000 | — | — |
| 2019-09-30 | $9.90 | $9.90 | 300 | — | — |
| 2019-09-27 | $9.91 | $9.91 | 200 | — | — |
| 2019-09-26 | $15.83 | $15.83 | 297,400 | — | — |
| 2019-09-25 | $16.20 | $16.20 | 315,400 | — | — |
| 2019-09-24 | $16.09 | $16.09 | 362,600 | — | — |
| 2019-09-23 | $16.43 | $16.43 | 311,800 | — | — |
| 2019-09-20 | $16.21 | $16.21 | 330,200 | — | — |
| 2019-09-19 | $16.15 | $16.15 | 250,800 | — | — |
| 2019-09-18 | $16.22 | $16.22 | 331,000 | — | — |
| 2019-09-17 | $16.14 | $16.14 | 247,700 | — | — |
| 2019-09-16 | $16.31 | $16.31 | 241,900 | — | — |
| 2019-09-13 | $16.88 | $16.88 | 257,200 | — | — |
| 2019-09-12 | $16.58 | $16.58 | 439,100 | — | — |
| 2019-09-11 | $16.66 | $16.66 | 457,100 | — | — |
| 2019-09-10 | $9.90 | $9.90 | 181,200 | — | — |
| 2019-09-09 | $9.93 | $9.93 | 233,300 | — | — |
| 2019-09-06 | $9.93 | $9.93 | 305,900 | — | — |
| 2019-09-05 | $9.93 | $9.93 | 5,000 | — | — |
| 2019-09-04 | $9.83 | $9.83 | 505,000 | — | — |
| 2019-09-03 | $9.83 | $9.83 | 1,025,400 | — | — |
| 2019-08-30 | $9.94 | $9.94 | 0 | — | — |
| 2019-08-29 | $9.94 | $9.94 | 0 | — | — |
| 2019-08-28 | $9.94 | $9.94 | 0 | — | — |
| 2019-08-27 | $9.94 | $9.94 | 0 | — | — |
| 2019-08-26 | $9.94 | $9.94 | 0 | — | — |
| 2019-08-23 | $9.94 | $9.94 | 0 | — | — |
| 2019-08-22 | $9.94 | $9.94 | 0 | — | — |
| 2019-08-21 | $9.94 | $9.94 | 1,100 | — | — |
| 2019-08-20 | $9.95 | $9.95 | 1,000 | — | — |
| 2019-08-19 | $9.95 | $9.95 | 0 | — | — |
| 2019-08-16 | $9.95 | $9.95 | 0 | — | — |
| 2019-08-15 | $9.95 | $9.95 | 0 | — | — |
| 2019-08-14 | $9.95 | $9.95 | 0 | — | — |
| 2019-08-13 | $9.95 | $9.95 | 20,000 | — | — |
| 2019-08-12 | $9.95 | $9.95 | 200 | — | — |
| 2019-08-09 | $9.85 | $9.85 | 0 | — | — |
| 2019-08-08 | $9.85 | $9.85 | 0 | — | — |
| 2019-08-07 | $9.85 | $9.85 | 0 | — | — |
| 2019-08-06 | $9.85 | $9.85 | 200 | — | — |
| 2019-08-05 | $9.94 | $9.94 | 0 | — | — |
| 2019-08-02 | $9.94 | $9.94 | 0 | — | — |
| 2019-08-01 | $9.94 | $9.94 | 0 | — | — |
| 2019-07-31 | $9.94 | $9.94 | 0 | — | — |
| 2019-07-30 | $9.94 | $9.94 | 900 | — | — |
| 2019-07-29 | $9.89 | $9.89 | 0 | — | — |
| 2019-07-26 | $9.89 | $9.89 | 0 | — | — |
| 2019-07-25 | $9.89 | $9.89 | 1,300 | — | — |
| 2019-07-24 | $9.94 | $9.94 | 205,300 | — | — |
| 2019-07-23 | $9.90 | $9.90 | 55,200 | — | — |