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
- 2019-07-25 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 | $10.70 | $10.70 | 564,800 | — | — |
| 2019-12-30 | $10.64 | $10.64 | 832,200 | — | — |
| 2019-12-27 | $10.68 | $10.68 | 544,900 | — | — |
| 2019-12-26 | $10.74 | $10.74 | 1,304,600 | — | — |
| 2019-12-24 | $10.84 | $10.84 | 2,934,400 | — | — |
| 2019-12-23 | $10.84 | $10.84 | 9,814,600 | — | — |
| 2019-12-20 | $10.17 | $10.17 | 8,200 | — | — |
| 2019-12-19 | $10.18 | $10.18 | 292,000 | — | — |
| 2019-12-18 | $10.14 | $10.14 | 225,600 | — | — |
| 2019-12-17 | $10.09 | $10.09 | 22,200 | — | — |
| 2019-12-16 | $10.08 | $10.08 | 24,400 | — | — |
| 2019-12-13 | $10.09 | $10.09 | 125,000 | — | — |
| 2019-12-12 | $10.07 | $10.07 | 1,000 | — | — |
| 2019-12-11 | $10.08 | $10.08 | 2,000 | — | — |
| 2019-12-10 | $10.09 | $10.09 | 10,000 | — | — |
| 2019-12-09 | $10.06 | $10.06 | 7,800 | — | — |
| 2019-12-06 | $10.07 | $10.07 | 2,000 | — | — |
| 2019-12-05 | $10.06 | $10.06 | 100,000 | — | — |
| 2019-12-04 | $10.08 | $10.08 | 0 | — | — |
| 2019-12-03 | $10.08 | $10.08 | 0 | — | — |
| 2019-12-02 | $10.08 | $10.08 | 300 | — | — |
| 2019-11-29 | $10.05 | $10.05 | 0 | — | — |
| 2019-11-27 | $10.05 | $10.05 | 168,600 | — | — |
| 2019-11-26 | $10.04 | $10.04 | 96,800 | — | — |
| 2019-11-25 | $10.04 | $10.04 | 255,300 | — | — |
| 2019-11-22 | $10.04 | $10.04 | 0 | — | — |
| 2019-11-21 | $10.04 | $10.04 | 100 | — | — |
| 2019-11-20 | $10.04 | $10.04 | 100 | — | — |
| 2019-11-19 | $10.04 | $10.04 | 0 | — | — |
| 2019-11-18 | $10.04 | $10.04 | 16,900 | — | — |
| 2019-11-15 | $10.09 | $10.09 | 100 | — | — |
| 2019-11-14 | $10.09 | $10.09 | 2,011,300 | — | — |
| 2019-11-13 | $10.09 | $10.09 | 0 | — | — |
| 2019-11-12 | $10.09 | $10.09 | 100 | — | — |
| 2019-11-11 | $10.09 | $10.09 | 600 | — | — |
| 2019-11-08 | $10.10 | $10.10 | 1,600 | — | — |
| 2019-11-07 | $10.08 | $10.08 | 18,500 | — | — |
| 2019-11-06 | $10.05 | $10.05 | 137,700 | — | — |
| 2019-11-05 | $10.09 | $10.09 | 10,100 | — | — |
| 2019-11-04 | $10.09 | $10.09 | 246,500 | — | — |
| 2019-11-01 | $10.08 | $10.08 | 32,800 | — | — |
| 2019-10-31 | $10.08 | $10.08 | 1,698,200 | — | — |
| 2019-10-30 | $9.88 | $9.88 | 7,300 | — | — |
| 2019-10-29 | $9.93 | $9.93 | 17,500 | — | — |
| 2019-10-28 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-25 | $9.85 | $9.85 | 100,000 | — | — |
| 2019-10-24 | $9.87 | $9.87 | 0 | — | — |
| 2019-10-23 | $9.87 | $9.87 | 0 | — | — |
| 2019-10-22 | $9.87 | $9.87 | 279,900 | — | — |
| 2019-10-21 | $9.92 | $9.92 | 32,700 | — | — |
| 2019-10-18 | $9.95 | $9.95 | 10,400 | — | — |
| 2019-10-17 | $9.95 | $9.95 | 151,000 | — | — |
| 2019-10-16 | $9.93 | $9.93 | 706,300 | — | — |
| 2019-10-15 | $9.95 | $9.95 | 6,200 | — | — |
| 2019-10-14 | $9.92 | $9.92 | 0 | — | — |
| 2019-10-11 | $9.92 | $9.92 | 0 | — | — |
| 2019-10-10 | $9.92 | $9.92 | 100 | — | — |
| 2019-10-09 | $9.92 | $9.92 | 35,800 | — | — |
| 2019-10-08 | $9.92 | $9.92 | 0 | — | — |
| 2019-10-07 | $9.92 | $9.92 | 0 | — | — |
| 2019-10-04 | $9.92 | $9.92 | 900 | — | — |
| 2019-10-03 | $9.89 | $9.89 | 100,000 | — | — |
| 2019-10-02 | $9.92 | $9.92 | 0 | — | — |
| 2019-10-01 | $9.92 | $9.92 | 2,500 | — | — |
| 2019-09-30 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-27 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-26 | $9.85 | $9.85 | 25,000 | — | — |
| 2019-09-25 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-24 | $9.85 | $9.85 | 26,500 | — | — |
| 2019-09-23 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-20 | $9.85 | $9.85 | 290,000 | — | — |
| 2019-09-19 | $9.90 | $9.90 | 0 | — | — |
| 2019-09-18 | $9.90 | $9.90 | 88,800 | — | — |
| 2019-09-17 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-16 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-13 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-12 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-11 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-10 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-09 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-06 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-05 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-04 | $9.85 | $9.85 | 0 | — | — |
| 2019-09-03 | $9.85 | $9.85 | 0 | — | — |
| 2019-08-30 | $9.85 | $9.85 | 0 | — | — |
| 2019-08-29 | $9.85 | $9.85 | 0 | — | — |
| 2019-08-28 | $9.85 | $9.85 | 97,400 | — | — |
| 2019-08-27 | $9.85 | $9.85 | 99,100 | — | — |
| 2019-08-26 | $9.85 | $9.85 | 0 | — | — |
| 2019-08-23 | $9.85 | $9.85 | 0 | — | — |
| 2019-08-22 | $9.85 | $9.85 | 0 | — | — |
| 2019-08-21 | $9.85 | $9.85 | 0 | — | — |
| 2019-08-20 | $9.85 | $9.85 | 1,000 | — | — |
| 2019-08-19 | $9.78 | $9.78 | 0 | — | — |
| 2019-08-16 | $9.78 | $9.78 | 0 | — | — |
| 2019-08-15 | $9.78 | $9.78 | 320,000 | — | — |
| 2019-08-14 | $9.78 | $9.78 | 320,000 | — | — |
| 2019-08-13 | $9.78 | $9.78 | 320,000 | — | — |
| 2019-08-12 | $9.76 | $9.76 | 150,000 | — | — |
| 2019-08-09 | $9.76 | $9.76 | 150,000 | — | — |
| 2019-08-08 | $9.76 | $9.76 | 150,000 | — | — |
| 2019-08-07 | $9.76 | $9.76 | 150,000 | — | — |
| 2019-08-06 | $9.80 | $9.80 | 0 | — | — |
| 2019-08-05 | $9.80 | $9.80 | 0 | — | — |
| 2019-08-02 | $9.80 | $9.80 | 0 | — | — |
| 2019-08-01 | $9.80 | $9.80 | 0 | — | — |
| 2019-07-31 | $9.80 | $9.80 | 0 | — | — |
| 2019-07-30 | $9.80 | $9.80 | 0 | — | — |
| 2019-07-29 | $9.80 | $9.80 | 0 | — | — |
| 2019-07-26 | $9.80 | $9.80 | 0 | — | — |
| 2019-07-25 | $9.80 | $9.80 | 100 | — | — |