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
- 2019-07-30 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 | $18.10 | $18.10 | 8,550 | — | — |
| 2019-12-30 | $17.36 | $17.36 | 10,250 | — | — |
| 2019-12-27 | $17.48 | $17.48 | 3,350 | — | — |
| 2019-12-26 | $17.22 | $17.22 | 3,600 | — | — |
| 2019-12-24 | $17.10 | $17.10 | 3,600 | — | — |
| 2019-12-23 | $16.80 | $16.80 | 1,700 | — | — |
| 2019-12-20 | $16.77 | $16.77 | 8,250 | — | — |
| 2019-12-19 | $17.32 | $17.32 | 11,700 | — | — |
| 2019-12-18 | $17.17 | $17.17 | 15,600 | — | — |
| 2019-12-17 | $17.50 | $17.50 | 8,950 | — | — |
| 2019-12-16 | $17.38 | $17.38 | 12,850 | — | — |
| 2019-12-13 | $16.14 | $16.14 | 35,850 | — | — |
| 2019-12-12 | $14.36 | $14.36 | 16,300 | — | — |
| 2019-12-11 | $13.70 | $13.70 | 22,350 | — | — |
| 2019-12-10 | $13.14 | $13.14 | 4,300 | — | — |
| 2019-12-09 | $13.23 | $13.23 | 14,600 | — | — |
| 2019-12-06 | $12.40 | $12.40 | 3,300 | — | — |
| 2019-12-05 | $12.24 | $12.24 | 17,600 | — | — |
| 2019-12-04 | $12.80 | $12.80 | 14,200 | — | — |
| 2019-12-03 | $12.22 | $12.22 | 6,100 | — | — |
| 2019-12-02 | $12.46 | $12.46 | 5,300 | — | — |
| 2019-11-29 | $12.74 | $12.74 | 5,100 | — | — |
| 2019-11-27 | $12.68 | $12.68 | 7,350 | — | — |
| 2019-11-26 | $12.50 | $12.50 | 15,850 | — | — |
| 2019-11-25 | $13.20 | $13.20 | 3,800 | — | — |
| 2019-11-22 | $13.16 | $13.16 | 15,100 | — | — |
| 2019-11-21 | $12.54 | $12.54 | 8,200 | — | — |
| 2019-11-20 | $12.68 | $12.68 | 9,700 | — | — |
| 2019-11-19 | $12.50 | $12.50 | 6,800 | — | — |
| 2019-11-18 | $12.70 | $12.70 | 4,050 | — | — |
| 2019-11-15 | $13.02 | $13.02 | 1,500 | — | — |
| 2019-11-14 | $13.04 | $13.04 | 2,400 | — | — |
| 2019-11-13 | $12.90 | $12.90 | 2,850 | — | — |
| 2019-11-12 | $12.84 | $12.84 | 3,100 | — | — |
| 2019-11-11 | $12.88 | $12.88 | 4,200 | — | — |
| 2019-11-08 | $13.12 | $13.12 | 1,550 | — | — |
| 2019-11-07 | $12.92 | $12.92 | 85,050 | — | — |
| 2019-11-06 | $12.70 | $12.70 | 31,950 | — | — |
| 2019-11-05 | $13.68 | $13.68 | 10,600 | — | — |
| 2019-11-04 | $13.68 | $13.68 | 96,350 | — | — |
| 2019-11-01 | $13.36 | $13.36 | 22,250 | — | — |
| 2019-10-31 | $13.10 | $13.10 | 14,750 | — | — |
| 2019-10-30 | $13.20 | $13.20 | 17,100 | — | — |
| 2019-10-29 | $13.06 | $13.06 | 7,600 | — | — |
| 2019-10-28 | $13.26 | $13.26 | 18,650 | — | — |
| 2019-10-25 | $13.16 | $13.16 | 5,850 | — | — |
| 2019-10-24 | $12.74 | $12.74 | 8,500 | — | — |
| 2019-10-23 | $13.08 | $13.08 | 9,900 | — | — |
| 2019-10-22 | $12.86 | $12.86 | 3,250 | — | — |
| 2019-10-21 | $13.20 | $13.20 | 72,350 | — | — |
| 2019-10-18 | $12.80 | $12.80 | 20,800 | — | — |
| 2019-10-17 | $11.98 | $11.98 | 8,100 | — | — |
| 2019-10-16 | $12.00 | $12.00 | 11,650 | — | — |
| 2019-10-15 | $11.82 | $11.82 | 4,750 | — | — |
| 2019-10-14 | $11.84 | $11.84 | 13,450 | — | — |
| 2019-10-11 | $12.30 | $12.30 | 37,900 | — | — |
| 2019-10-10 | $11.40 | $11.40 | 33,500 | — | — |
| 2019-10-09 | $10.56 | $10.56 | 22,950 | — | — |
| 2019-10-08 | $9.40 | $9.40 | 3,500 | — | — |
| 2019-10-07 | $9.58 | $9.58 | 2,100 | — | — |
| 2019-10-04 | $9.72 | $9.72 | 22,800 | — | — |
| 2019-10-03 | $9.50 | $9.50 | 42,900 | — | — |
| 2019-10-02 | $9.31 | $9.31 | 11,650 | — | — |
| 2019-10-01 | $10.04 | $10.04 | 16,050 | — | — |
| 2019-09-30 | $10.28 | $10.28 | 14,300 | — | — |
| 2019-09-27 | $10.88 | $10.88 | 39,200 | — | — |
| 2019-09-26 | $10.00 | $10.00 | 7,950 | — | — |
| 2019-09-25 | $10.78 | $10.78 | 23,900 | — | — |
| 2019-09-24 | $10.74 | $10.74 | 34,650 | — | — |
| 2019-09-23 | $11.21 | $11.21 | 18,500 | — | — |
| 2019-09-20 | $11.78 | $11.78 | 35,050 | — | — |
| 2019-09-19 | $12.90 | $12.90 | 16,000 | — | — |
| 2019-09-18 | $13.78 | $13.78 | 6,200 | — | — |
| 2019-09-17 | $13.88 | $13.88 | 11,050 | — | — |
| 2019-09-16 | $14.68 | $14.68 | 20,950 | — | — |
| 2019-09-13 | $13.50 | $13.50 | 12,450 | — | — |
| 2019-09-12 | $13.52 | $13.52 | 31,800 | — | — |
| 2019-09-11 | $13.80 | $13.80 | 45,000 | — | — |
| 2019-09-10 | $13.54 | $13.54 | 18,400 | — | — |
| 2019-09-09 | $12.92 | $12.92 | 35,500 | — | — |
| 2019-09-06 | $12.50 | $12.50 | 17,050 | — | — |
| 2019-09-05 | $11.84 | $11.84 | 9,600 | — | — |
| 2019-09-04 | $10.62 | $10.62 | 7,950 | — | — |
| 2019-09-03 | $10.38 | $10.38 | 20,700 | — | — |
| 2019-08-30 | $11.68 | $11.68 | 38,700 | — | — |
| 2019-08-29 | $10.24 | $10.24 | 48,500 | — | — |
| 2019-08-28 | $10.42 | $10.42 | 15,450 | — | — |
| 2019-08-27 | $10.48 | $10.48 | 34,850 | — | — |
| 2019-08-26 | $10.34 | $10.34 | 29,900 | — | — |
| 2019-08-23 | $10.11 | $10.11 | 37,800 | — | — |
| 2019-08-22 | $10.82 | $10.82 | 8,600 | — | — |
| 2019-08-21 | $10.72 | $10.72 | 4,600 | — | — |
| 2019-08-20 | $10.76 | $10.76 | 9,550 | — | — |
| 2019-08-19 | $11.14 | $11.14 | 13,700 | — | — |
| 2019-08-16 | $10.72 | $10.72 | 15,700 | — | — |
| 2019-08-15 | $10.47 | $10.47 | 12,000 | — | — |
| 2019-08-14 | $12.36 | $12.36 | 5,900 | — | — |
| 2019-08-13 | $13.44 | $13.44 | 21,200 | — | — |
| 2019-08-12 | $13.18 | $13.18 | 7,100 | — | — |
| 2019-08-09 | $13.92 | $13.92 | 16,550 | — | — |
| 2019-08-08 | $14.44 | $14.44 | 15,500 | — | — |
| 2019-08-07 | $13.90 | $13.90 | 87,950 | — | — |
| 2019-08-06 | $15.16 | $15.16 | 38,100 | — | — |
| 2019-08-05 | $16.02 | $16.02 | 32,050 | — | — |
| 2019-08-02 | $17.78 | $17.78 | 49,350 | — | — |
| 2019-08-01 | $18.76 | $18.76 | 73,600 | — | — |
| 2019-07-31 | $19.54 | $19.54 | 364,950 | — | — |
| 2019-07-30 | $18.89 | $18.89 | 100 | — | — |