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
- 2019-08-15 to 2026-08-28
- 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 |
|---|---|---|---|
| 2019-12-31 | $12.57 | $12.87 | 100 |
| 2019-12-30 | $12.02 | $12.30 | 0 |
| 2019-12-27 | $12.02 | $12.30 | 0 |
| 2019-12-26 | $12.02 | $12.30 | 0 |
| 2019-12-24 | $12.02 | $12.30 | 0 |
| 2019-12-23 | $12.02 | $12.30 | 0 |
| 2019-12-20 | $12.02 | $12.30 | 0 |
| 2019-12-19 | $12.02 | $12.30 | 0 |
| 2019-12-18 | $12.02 | $12.30 | 0 |
| 2019-12-17 | $12.02 | $12.30 | 0 |
| 2019-12-16 | $12.02 | $12.30 | 0 |
| 2019-12-13 | $12.02 | $12.30 | 0 |
| 2019-12-12 | $12.02 | $12.30 | 100 |
| 2019-12-11 | $11.76 | $12.04 | 0 |
| 2019-12-10 | $11.76 | $12.04 | 0 |
| 2019-12-09 | $11.76 | $12.04 | 0 |
| 2019-12-06 | $11.76 | $12.04 | 430 |
| 2019-12-05 | $11.59 | $11.86 | 0 |
| 2019-12-04 | $11.59 | $11.86 | 0 |
| 2019-12-03 | $11.59 | $11.86 | 0 |
| 2019-12-02 | $11.59 | $11.86 | 800 |
| 2019-11-29 | $11.80 | $12.08 | 0 |
| 2019-11-27 | $11.80 | $12.08 | 0 |
| 2019-11-26 | $11.80 | $12.08 | 0 |
| 2019-11-25 | $11.80 | $12.08 | 0 |
| 2019-11-22 | $11.80 | $12.08 | 0 |
| 2019-11-21 | $11.80 | $12.08 | 0 |
| 2019-11-20 | $11.80 | $12.08 | 0 |
| 2019-11-19 | $11.80 | $12.08 | 0 |
| 2019-11-18 | $11.80 | $12.08 | 0 |
| 2019-11-15 | $11.80 | $12.08 | 0 |
| 2019-11-14 | $11.80 | $12.08 | 0 |
| 2019-11-13 | $11.80 | $11.80 | 0 |
| 2019-11-12 | $11.80 | $11.80 | 0 |
| 2019-11-11 | $11.80 | $11.80 | 0 |
| 2019-11-08 | $11.80 | $11.80 | 0 |
| 2019-11-07 | $11.80 | $11.80 | 0 |
| 2019-11-06 | $11.80 | $11.80 | 0 |
| 2019-11-05 | $11.80 | $11.80 | 0 |
| 2019-11-04 | $11.80 | $11.80 | 0 |
| 2019-11-01 | $11.80 | $11.80 | 0 |
| 2019-10-31 | $11.80 | $11.80 | 0 |
| 2019-10-30 | $11.80 | $11.80 | 0 |
| 2019-10-29 | $11.80 | $11.80 | 0 |
| 2019-10-28 | $11.80 | $11.80 | 0 |
| 2019-10-25 | $11.80 | $11.80 | 0 |
| 2019-10-24 | $11.80 | $11.80 | 200 |
| 2019-10-23 | $11.26 | $11.26 | 0 |
| 2019-10-22 | $11.26 | $11.26 | 0 |
| 2019-10-21 | $11.26 | $11.26 | 0 |
| 2019-10-18 | $11.26 | $11.26 | 0 |
| 2019-10-17 | $11.26 | $11.26 | 0 |
| 2019-10-16 | $11.26 | $11.26 | 0 |
| 2019-10-15 | $11.26 | $11.26 | 0 |
| 2019-10-14 | $11.26 | $11.26 | 0 |
| 2019-10-11 | $11.26 | $11.26 | 0 |
| 2019-10-10 | $11.26 | $11.26 | 0 |
| 2019-10-09 | $11.26 | $11.26 | 0 |
| 2019-10-08 | $11.26 | $11.26 | 0 |
| 2019-10-07 | $11.26 | $11.26 | 0 |
| 2019-10-04 | $11.26 | $11.26 | 0 |
| 2019-10-03 | $11.26 | $11.26 | 0 |
| 2019-10-02 | $11.26 | $11.26 | 0 |
| 2019-10-01 | $11.26 | $11.26 | 0 |
| 2019-09-30 | $11.26 | $11.26 | 0 |
| 2019-09-27 | $11.26 | $11.26 | 0 |
| 2019-09-26 | $11.26 | $11.26 | 0 |
| 2019-09-25 | $11.26 | $11.26 | 0 |
| 2019-09-24 | $11.26 | $11.26 | 0 |
| 2019-09-23 | $11.26 | $11.26 | 0 |
| 2019-09-20 | $11.26 | $11.26 | 0 |
| 2019-09-19 | $11.26 | $11.26 | 0 |
| 2019-09-18 | $11.26 | $11.26 | 0 |
| 2019-09-17 | $11.26 | $11.26 | 0 |
| 2019-09-16 | $11.26 | $11.26 | 0 |
| 2019-09-13 | $11.26 | $11.26 | 0 |
| 2019-09-12 | $11.26 | $11.26 | 0 |
| 2019-09-11 | $11.26 | $11.26 | 0 |
| 2019-09-10 | $11.26 | $11.26 | 0 |
| 2019-09-09 | $11.26 | $11.26 | 200 |
| 2019-09-06 | $10.65 | $10.65 | 0 |
| 2019-09-05 | $10.65 | $10.65 | 0 |
| 2019-09-04 | $10.65 | $10.65 | 0 |
| 2019-09-03 | $10.65 | $10.65 | 0 |
| 2019-08-30 | $10.65 | $10.65 | 0 |
| 2019-08-29 | $10.65 | $10.65 | 200 |
| 2019-08-28 | $10.57 | $10.57 | 0 |
| 2019-08-27 | $10.57 | $10.57 | 15,500 |
| 2019-08-26 | $10.53 | $10.53 | 8,500 |
| 2019-08-23 | $10.43 | $10.43 | 13,500 |
| 2019-08-22 | $11.00 | $11.00 | 0 |
| 2019-08-21 | $11.00 | $11.00 | 0 |
| 2019-08-20 | $11.00 | $11.00 | 0 |
| 2019-08-19 | $11.00 | $11.00 | 0 |
| 2019-08-16 | $11.00 | $11.00 | 0 |
| 2019-08-15 | $11.00 | $11.00 | 100 |