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
- 2019-10-25 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 | $14.08 | $14.08 | 10,600 | — | — |
| 2019-12-30 | $14.01 | $14.01 | 33,100 | — | — |
| 2019-12-27 | $13.93 | $13.93 | 11,900 | — | — |
| 2019-12-26 | $14.10 | $14.10 | 12,700 | — | — |
| 2019-12-24 | $13.88 | $13.88 | 17,600 | — | — |
| 2019-12-23 | $13.99 | $13.99 | 9,800 | — | — |
| 2019-12-20 | $14.19 | $14.19 | 13,000 | — | — |
| 2019-12-19 | $14.20 | $14.20 | 13,300 | — | — |
| 2019-12-18 | $14.04 | $14.04 | 56,500 | — | — |
| 2019-12-17 | $13.88 | $13.88 | 15,100 | — | — |
| 2019-12-16 | $13.73 | $13.73 | 79,000 | — | — |
| 2019-12-13 | $14.66 | $14.66 | 56,800 | — | — |
| 2019-12-12 | $14.28 | $14.28 | 94,200 | — | — |
| 2019-12-11 | $14.36 | $14.36 | 20,400 | — | — |
| 2019-12-10 | $14.21 | $14.21 | 21,900 | — | — |
| 2019-12-09 | $14.08 | $14.08 | 21,800 | — | — |
| 2019-12-06 | $14.09 | $14.09 | 7,900 | — | — |
| 2019-12-05 | $13.99 | $13.99 | 12,300 | — | — |
| 2019-12-04 | $14.00 | $14.00 | 16,500 | — | — |
| 2019-12-03 | $13.82 | $13.82 | 22,000 | — | — |
| 2019-12-02 | $14.00 | $14.00 | 24,500 | — | — |
| 2019-11-29 | $13.64 | $13.64 | 21,400 | — | — |
| 2019-11-27 | $13.80 | $13.80 | 25,600 | — | — |
| 2019-11-26 | $13.74 | $13.74 | 49,800 | — | — |
| 2019-11-25 | $13.74 | $13.74 | 65,900 | — | — |
| 2019-11-22 | $13.96 | $13.96 | 148,500 | — | — |
| 2019-11-21 | $13.97 | $13.97 | 307,200 | — | — |
| 2019-11-20 | $13.45 | $13.45 | 97,000 | — | — |
| 2019-11-19 | $13.75 | $13.75 | 78,600 | — | — |
| 2019-11-18 | $13.35 | $13.35 | 28,000 | — | — |
| 2019-11-15 | $13.48 | $13.48 | 79,900 | — | — |
| 2019-11-14 | $13.10 | $13.10 | 54,200 | — | — |
| 2019-11-13 | $13.83 | $13.83 | 52,500 | — | — |
| 2019-11-12 | $14.27 | $14.27 | 47,500 | — | — |
| 2019-11-11 | $14.52 | $14.52 | 28,200 | — | — |
| 2019-11-08 | $14.79 | $14.79 | 42,200 | — | — |
| 2019-11-07 | $15.00 | $15.00 | 72,800 | — | — |
| 2019-11-06 | $14.91 | $14.91 | 191,000 | — | — |
| 2019-11-05 | $15.47 | $15.47 | 152,700 | — | — |
| 2019-11-04 | $15.00 | $15.00 | 145,100 | — | — |
| 2019-11-01 | $14.83 | $14.83 | 122,800 | — | — |
| 2019-10-31 | $15.00 | $15.00 | 0 | — | — |
| 2019-10-30 | $15.00 | $15.00 | 497,600 | — | — |
| 2019-10-29 | $13.75 | $13.75 | 526,600 | — | — |
| 2019-10-28 | $12.40 | $12.40 | 736,000 | — | — |
| 2019-10-25 | $12.50 | $12.50 | 3,939,900 | — | — |