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 | $17.83 | $18.14 | 0 |
| 2019-12-30 | $17.83 | $18.14 | 0 |
| 2019-12-27 | $17.83 | $18.14 | 0 |
| 2019-12-26 | $17.83 | $18.14 | 0 |
| 2019-12-24 | $17.83 | $18.14 | 0 |
| 2019-12-23 | $17.83 | $18.14 | 0 |
| 2019-12-20 | $17.83 | $18.14 | 0 |
| 2019-12-19 | $17.83 | $18.14 | 0 |
| 2019-12-18 | $17.83 | $18.14 | 0 |
| 2019-12-17 | $17.83 | $18.14 | 0 |
| 2019-12-16 | $17.83 | $18.14 | 0 |
| 2019-12-13 | $17.83 | $18.14 | 0 |
| 2019-12-12 | $17.83 | $18.14 | 0 |
| 2019-12-11 | $17.83 | $18.14 | 0 |
| 2019-12-10 | $17.83 | $18.14 | 0 |
| 2019-12-09 | $17.83 | $18.14 | 0 |
| 2019-12-06 | $17.83 | $18.14 | 0 |
| 2019-12-05 | $17.83 | $18.14 | 0 |
| 2019-12-04 | $17.83 | $18.14 | 0 |
| 2019-12-03 | $17.83 | $18.14 | 0 |
| 2019-12-02 | $17.83 | $18.14 | 700 |
| 2019-11-29 | $17.76 | $18.06 | 0 |
| 2019-11-27 | $17.76 | $18.06 | 0 |
| 2019-11-26 | $17.76 | $18.06 | 0 |
| 2019-11-25 | $17.76 | $18.06 | 0 |
| 2019-11-22 | $17.76 | $18.06 | 0 |
| 2019-11-21 | $17.76 | $18.06 | 0 |
| 2019-11-20 | $17.76 | $18.06 | 0 |
| 2019-11-19 | $17.76 | $18.06 | 0 |
| 2019-11-18 | $17.76 | $18.06 | 286 |
| 2019-11-15 | $17.96 | $17.96 | 111 |
| 2019-11-14 | $17.91 | $17.91 | 0 |
| 2019-11-13 | $17.91 | $17.91 | 0 |
| 2019-11-12 | $17.91 | $17.91 | 0 |
| 2019-11-11 | $17.91 | $17.91 | 0 |
| 2019-11-08 | $17.91 | $17.91 | 0 |
| 2019-11-07 | $17.91 | $17.91 | 170 |
| 2019-11-06 | $18.15 | $18.15 | 0 |
| 2019-11-05 | $18.15 | $18.15 | 0 |
| 2019-11-04 | $18.15 | $18.15 | 200 |
| 2019-11-01 | $17.82 | $17.82 | 1,800 |
| 2019-10-31 | $18.16 | $18.16 | 355 |
| 2019-10-30 | $18.24 | $18.24 | 0 |
| 2019-10-29 | $18.24 | $18.24 | 0 |
| 2019-10-28 | $18.24 | $18.24 | 170 |
| 2019-10-25 | $17.12 | $17.12 | 0 |
| 2019-10-24 | $17.12 | $17.12 | 0 |
| 2019-10-23 | $17.12 | $17.12 | 0 |
| 2019-10-22 | $17.12 | $17.12 | 0 |
| 2019-10-21 | $17.12 | $17.12 | 0 |
| 2019-10-18 | $17.12 | $17.12 | 0 |
| 2019-10-17 | $17.12 | $17.12 | 0 |
| 2019-10-16 | $17.12 | $17.12 | 0 |
| 2019-10-15 | $17.12 | $17.12 | 0 |
| 2019-10-14 | $17.12 | $17.12 | 0 |
| 2019-10-11 | $17.12 | $17.12 | 0 |
| 2019-10-10 | $17.12 | $17.12 | 0 |
| 2019-10-09 | $17.12 | $17.12 | 0 |
| 2019-10-08 | $17.12 | $17.12 | 0 |
| 2019-10-07 | $17.12 | $17.12 | 0 |
| 2019-10-04 | $17.12 | $17.12 | 0 |
| 2019-10-03 | $17.12 | $17.12 | 0 |
| 2019-10-02 | $17.12 | $17.12 | 0 |
| 2019-10-01 | $17.12 | $17.12 | 0 |
| 2019-09-30 | $17.12 | $17.12 | 0 |
| 2019-09-27 | $17.12 | $17.12 | 0 |
| 2019-09-26 | $17.12 | $17.12 | 0 |
| 2019-09-25 | $17.12 | $17.12 | 0 |
| 2019-09-24 | $17.12 | $17.12 | 0 |
| 2019-09-23 | $17.12 | $17.12 | 0 |
| 2019-09-20 | $17.12 | $17.12 | 0 |
| 2019-09-19 | $17.12 | $17.12 | 0 |
| 2019-09-18 | $17.12 | $17.12 | 0 |
| 2019-09-17 | $17.12 | $17.12 | 0 |
| 2019-09-16 | $17.12 | $17.12 | 0 |
| 2019-09-13 | $17.12 | $17.12 | 0 |
| 2019-09-12 | $17.12 | $17.12 | 0 |
| 2019-09-11 | $17.12 | $17.12 | 0 |
| 2019-09-10 | $17.12 | $17.12 | 0 |
| 2019-09-09 | $17.12 | $17.12 | 0 |
| 2019-09-06 | $17.12 | $17.12 | 0 |
| 2019-09-05 | $17.12 | $17.12 | 0 |
| 2019-09-04 | $17.12 | $17.12 | 0 |
| 2019-09-03 | $17.12 | $17.12 | 0 |
| 2019-08-30 | $17.12 | $17.12 | 0 |
| 2019-08-29 | $17.12 | $17.12 | 0 |
| 2019-08-28 | $17.12 | $17.12 | 0 |
| 2019-08-27 | $17.12 | $17.12 | 0 |
| 2019-08-26 | $17.12 | $17.12 | 0 |
| 2019-08-23 | $17.12 | $17.12 | 0 |
| 2019-08-22 | $17.12 | $17.12 | 0 |
| 2019-08-21 | $17.12 | $17.12 | 0 |
| 2019-08-20 | $17.12 | $17.12 | 0 |
| 2019-08-19 | $17.12 | $17.12 | 0 |
| 2019-08-16 | $17.12 | $17.12 | 0 |
| 2019-08-15 | $17.12 | $17.12 | 600 |