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
- 2019-10-24 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 | $16.05 | $16.05 | 245,200 | — | — |
| 2019-12-30 | $15.74 | $15.74 | 112,700 | — | — |
| 2019-12-27 | $15.56 | $15.56 | 303,800 | — | — |
| 2019-12-26 | $15.55 | $15.55 | 299,500 | — | — |
| 2019-12-24 | $15.61 | $15.61 | 126,600 | — | — |
| 2019-12-23 | $15.47 | $15.47 | 343,200 | — | — |
| 2019-12-20 | $16.02 | $16.02 | 2,855,600 | — | — |
| 2019-12-19 | $15.97 | $15.97 | 379,400 | — | — |
| 2019-12-18 | $15.31 | $15.31 | 471,100 | — | — |
| 2019-12-17 | $14.80 | $14.80 | 845,100 | — | — |
| 2019-12-16 | $13.62 | $13.62 | 414,600 | — | — |
| 2019-12-13 | $14.15 | $14.15 | 275,900 | — | — |
| 2019-12-12 | $14.47 | $14.47 | 150,700 | — | — |
| 2019-12-11 | $14.62 | $14.62 | 174,500 | — | — |
| 2019-12-10 | $14.48 | $14.48 | 190,800 | — | — |
| 2019-12-09 | $14.25 | $14.25 | 316,400 | — | — |
| 2019-12-06 | $14.78 | $14.78 | 1,023,900 | — | — |
| 2019-12-05 | $13.62 | $13.62 | 713,300 | — | — |
| 2019-12-04 | $14.81 | $14.81 | 382,300 | — | — |
| 2019-12-03 | $16.00 | $16.00 | 479,200 | — | — |
| 2019-12-02 | $16.80 | $16.80 | 232,700 | — | — |
| 2019-11-29 | $17.22 | $17.22 | 36,100 | — | — |
| 2019-11-27 | $17.25 | $17.25 | 121,300 | — | — |
| 2019-11-26 | $17.02 | $17.02 | 264,800 | — | — |
| 2019-11-25 | $17.00 | $17.00 | 291,300 | — | — |
| 2019-11-22 | $16.89 | $16.89 | 85,500 | — | — |
| 2019-11-21 | $16.90 | $16.90 | 57,300 | — | — |
| 2019-11-20 | $17.00 | $17.00 | 121,500 | — | — |
| 2019-11-19 | $16.93 | $16.93 | 48,300 | — | — |
| 2019-11-18 | $17.10 | $17.10 | 102,000 | — | — |
| 2019-11-15 | $17.47 | $17.47 | 184,000 | — | — |
| 2019-11-14 | $17.52 | $17.52 | 109,000 | — | — |
| 2019-11-13 | $17.02 | $17.02 | 67,500 | — | — |
| 2019-11-12 | $16.84 | $16.84 | 60,100 | — | — |
| 2019-11-11 | $16.76 | $16.76 | 104,700 | — | — |
| 2019-11-08 | $16.58 | $16.58 | 226,400 | — | — |
| 2019-11-07 | $16.55 | $16.55 | 193,500 | — | — |
| 2019-11-06 | $16.30 | $16.30 | 143,200 | — | — |
| 2019-11-05 | $16.06 | $16.06 | 132,800 | — | — |
| 2019-11-04 | $15.87 | $15.87 | 208,300 | — | — |
| 2019-11-01 | $16.14 | $16.14 | 142,900 | — | — |
| 2019-10-31 | $15.75 | $15.75 | 0 | — | — |
| 2019-10-30 | $15.75 | $15.75 | 133,300 | — | — |
| 2019-10-29 | $15.41 | $15.41 | 655,100 | — | — |
| 2019-10-28 | $15.70 | $15.70 | 577,800 | — | — |
| 2019-10-25 | $16.15 | $16.15 | 600,700 | — | — |
| 2019-10-24 | $16.37 | $16.37 | 6,707,400 | — | — |