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
- 2019-06-17 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 | $10.90 | $11.02 | 6,100 | — | — |
| 2019-12-30 | $10.75 | $10.87 | 8,800 | — | — |
| 2019-12-27 | $10.91 | $11.03 | 9,200 | — | — |
| 2019-12-26 | $11.39 | $11.51 | 2,300 | — | — |
| 2019-12-24 | $11.54 | $11.67 | 3,700 | — | — |
| 2019-12-23 | $11.46 | $11.58 | 9,200 | — | — |
| 2019-12-20 | $10.69 | $10.81 | 20,800 | — | — |
| 2019-12-19 | $10.99 | $11.11 | 27,900 | — | — |
| 2019-12-18 | $9.81 | $9.92 | 20,800 | — | — |
| 2019-12-17 | $10.07 | $10.18 | 9,800 | — | — |
| 2019-12-16 | $9.38 | $9.48 | 4,600 | — | — |
| 2019-12-13 | $9.25 | $9.35 | 4,100 | — | — |
| 2019-12-12 | $9.41 | $9.51 | 1,700 | — | — |
| 2019-12-11 | $9.60 | $9.70 | 900 | — | — |
| 2019-12-10 | $9.40 | $9.50 | 2,400 | — | — |
| 2019-12-09 | $9.45 | $9.55 | 1,700 | — | — |
| 2019-12-06 | $9.45 | $9.55 | 4,000 | — | — |
| 2019-12-05 | $9.10 | $9.20 | 1,600 | — | — |
| 2019-12-04 | $9.10 | $9.20 | 10,000 | — | — |
| 2019-12-03 | $9.30 | $9.30 | 7,200 | — | — |
| 2019-12-02 | $10.07 | $10.07 | 4,800 | — | — |
| 2019-11-29 | $9.66 | $9.66 | 600 | — | — |
| 2019-11-27 | $9.47 | $9.47 | 1,300 | — | — |
| 2019-11-26 | $9.41 | $9.41 | 2,700 | — | — |
| 2019-11-25 | $9.76 | $9.76 | 3,300 | — | — |
| 2019-11-22 | $9.70 | $9.70 | 25,200 | — | — |
| 2019-11-21 | $10.10 | $10.10 | 10,800 | — | — |
| 2019-11-20 | $9.33 | $9.33 | 13,600 | — | — |
| 2019-11-19 | $9.15 | $9.15 | 11,800 | — | — |
| 2019-11-18 | $8.98 | $8.98 | 3,200 | — | — |
| 2019-11-15 | $9.33 | $9.33 | 2,000 | — | — |
| 2019-11-14 | $9.18 | $9.18 | 2,800 | — | — |
| 2019-11-13 | $8.86 | $8.86 | 2,700 | — | — |
| 2019-11-12 | $8.70 | $8.70 | 3,900 | — | — |
| 2019-11-11 | $8.70 | $8.69 | 1,100 | — | — |
| 2019-11-08 | $8.66 | $8.66 | 2,800 | — | — |
| 2019-11-07 | $8.80 | $8.80 | 6,000 | — | — |
| 2019-11-06 | $8.81 | $8.81 | 15,800 | — | — |
| 2019-11-05 | $9.20 | $9.20 | 10,100 | — | — |
| 2019-11-04 | $9.38 | $9.38 | 10,100 | — | — |
| 2019-11-01 | $10.05 | $10.05 | 13,900 | — | — |
| 2019-10-31 | $9.60 | $9.60 | 6,800 | — | — |
| 2019-10-30 | $10.01 | $10.01 | 16,700 | — | — |
| 2019-10-29 | $10.20 | $10.20 | 5,000 | — | — |
| 2019-10-28 | $10.50 | $10.50 | 18,800 | — | — |
| 2019-10-25 | $11.35 | $11.35 | 3,900 | — | — |
| 2019-10-24 | $10.90 | $10.90 | 600 | — | — |
| 2019-10-23 | $10.80 | $10.80 | 6,000 | — | — |
| 2019-10-22 | $10.51 | $10.51 | 4,100 | — | — |
| 2019-10-21 | $11.18 | $11.18 | 2,500 | — | — |
| 2019-10-18 | $11.00 | $11.00 | 2,900 | — | — |
| 2019-10-17 | $10.90 | $10.90 | 700 | — | — |
| 2019-10-16 | $10.70 | $10.70 | 2,500 | — | — |
| 2019-10-15 | $10.98 | $10.98 | 2,800 | — | — |
| 2019-10-14 | $11.37 | $11.37 | 5,500 | — | — |
| 2019-10-11 | $11.67 | $11.67 | 5,600 | — | — |
| 2019-10-10 | $11.16 | $11.16 | 6,300 | — | — |
| 2019-10-09 | $10.69 | $10.69 | 2,900 | — | — |
| 2019-10-08 | $9.99 | $9.99 | 3,800 | — | — |
| 2019-10-07 | $10.30 | $10.30 | 5,500 | — | — |
| 2019-10-04 | $9.37 | $9.37 | 1,800 | — | — |
| 2019-10-03 | $9.24 | $9.24 | 4,600 | — | — |
| 2019-10-02 | $9.53 | $9.53 | 5,500 | — | — |
| 2019-10-01 | $9.65 | $9.65 | 200 | — | — |
| 2019-09-30 | $9.65 | $9.65 | 3,200 | — | — |
| 2019-09-27 | $9.65 | $9.65 | 400 | — | — |
| 2019-09-26 | $9.75 | $9.75 | 400 | — | — |
| 2019-09-25 | $9.66 | $9.66 | 300 | — | — |
| 2019-09-24 | $9.62 | $9.62 | 300 | — | — |
| 2019-09-23 | $9.71 | $9.71 | 500 | — | — |
| 2019-09-20 | $9.70 | $9.70 | 2,900 | — | — |
| 2019-09-19 | $10.00 | $10.00 | 800 | — | — |
| 2019-09-18 | $9.93 | $9.93 | 3,400 | — | — |
| 2019-09-17 | $9.99 | $9.99 | 1,300 | — | — |
| 2019-09-16 | $10.04 | $10.04 | 900 | — | — |
| 2019-09-13 | $10.00 | $10.00 | 400 | — | — |
| 2019-09-12 | $9.99 | $9.99 | 1,400 | — | — |
| 2019-09-11 | $10.25 | $10.25 | 700 | — | — |
| 2019-09-10 | $10.08 | $10.08 | 500 | — | — |
| 2019-09-09 | $10.22 | $10.22 | 2,300 | — | — |
| 2019-09-06 | $9.85 | $9.85 | 700 | — | — |
| 2019-09-05 | $10.01 | $10.01 | 900 | — | — |
| 2019-09-04 | $9.80 | $9.80 | 500 | — | — |
| 2019-09-03 | $9.70 | $9.70 | 1,800 | — | — |
| 2019-08-30 | $9.85 | $9.85 | 1,200 | — | — |
| 2019-08-29 | $9.83 | $9.83 | 1,700 | — | — |
| 2019-08-28 | $9.95 | $9.95 | 4,000 | — | — |
| 2019-08-27 | $9.96 | $9.96 | 900 | — | — |
| 2019-08-26 | $10.19 | $10.18 | 4,100 | — | — |
| 2019-08-23 | $9.84 | $9.84 | 6,200 | — | — |
| 2019-08-22 | $10.10 | $10.10 | 4,700 | — | — |
| 2019-08-21 | $10.48 | $10.48 | 1,800 | — | — |
| 2019-08-20 | $10.02 | $10.02 | 4,700 | — | — |
| 2019-08-19 | $10.05 | $10.05 | 8,600 | — | — |
| 2019-08-16 | $9.45 | $9.45 | 10,200 | — | — |
| 2019-08-15 | $9.30 | $9.30 | 7,300 | — | — |
| 2019-08-14 | $9.97 | $9.97 | 13,300 | — | — |
| 2019-08-13 | $10.51 | $10.50 | 5,000 | — | — |
| 2019-08-12 | $10.70 | $10.70 | 3,500 | — | — |
| 2019-08-09 | $10.94 | $10.94 | 800 | — | — |
| 2019-08-08 | $10.90 | $10.90 | 2,100 | — | — |
| 2019-08-07 | $11.00 | $11.00 | 6,300 | — | — |
| 2019-08-06 | $11.69 | $11.69 | 1,100 | — | — |
| 2019-08-05 | $11.60 | $11.60 | 3,100 | — | — |
| 2019-08-02 | $12.27 | $12.27 | 3,000 | — | — |
| 2019-08-01 | $12.25 | $12.25 | 2,300 | — | — |
| 2019-07-31 | $12.62 | $12.61 | 500 | — | — |
| 2019-07-30 | $12.45 | $12.45 | 1,700 | — | — |
| 2019-07-29 | $12.47 | $12.47 | 4,400 | — | — |
| 2019-07-26 | $12.69 | $12.69 | 5,600 | — | — |
| 2019-07-25 | $13.25 | $13.25 | 2,600 | — | — |
| 2019-07-24 | $12.90 | $12.90 | 2,800 | — | — |
| 2019-07-23 | $12.89 | $12.89 | 1,200 | — | — |
| 2019-07-22 | $12.85 | $12.85 | 2,500 | — | — |
| 2019-07-19 | $12.35 | $12.35 | 300 | — | — |
| 2019-07-18 | $12.30 | $12.30 | 2,800 | — | — |
| 2019-07-17 | $12.27 | $12.27 | 10,800 | — | — |
| 2019-07-16 | $13.35 | $13.35 | 20,500 | — | — |
| 2019-07-15 | $13.53 | $13.53 | 12,700 | — | — |
| 2019-07-12 | $12.79 | $12.79 | 800 | — | — |
| 2019-07-11 | $12.50 | $12.50 | 1,400 | — | — |
| 2019-07-10 | $12.40 | $12.40 | 3,500 | — | — |
| 2019-07-09 | $11.90 | $11.90 | 57,100 | — | — |
| 2019-07-08 | $12.00 | $12.00 | 1,700 | — | — |
| 2019-07-05 | $11.66 | $11.66 | 100 | — | — |
| 2019-07-03 | $11.66 | $11.66 | 700 | — | — |
| 2019-07-02 | $11.80 | $11.80 | 800 | — | — |
| 2019-07-01 | $11.90 | $11.90 | 600 | — | — |
| 2019-06-28 | $11.80 | $11.80 | 500 | — | — |
| 2019-06-27 | $11.70 | $11.70 | 200 | — | — |
| 2019-06-26 | $11.75 | $11.75 | 1,500 | — | — |
| 2019-06-25 | $12.00 | $12.00 | 3,200 | — | — |
| 2019-06-24 | $12.00 | $12.00 | 3,100 | — | — |
| 2019-06-21 | $12.00 | $12.00 | 700 | — | — |
| 2019-06-20 | $11.91 | $11.91 | 3,800 | — | — |
| 2019-06-19 | $12.00 | $12.00 | 4,900 | — | — |
| 2019-06-18 | $11.45 | $11.45 | 1,800 | — | — |
| 2019-06-17 | $11.21 | $11.21 | 3,200 | — | — |