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
- 2019-10-11 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 | $18.99 | $18.99 | 52,000 | — | — |
| 2019-12-30 | $18.93 | $18.93 | 54,700 | — | — |
| 2019-12-27 | $18.75 | $18.75 | 72,100 | — | — |
| 2019-12-26 | $18.32 | $18.32 | 47,100 | — | — |
| 2019-12-24 | $18.16 | $18.16 | 46,900 | — | — |
| 2019-12-23 | $18.05 | $18.05 | 82,700 | — | — |
| 2019-12-20 | $18.00 | $18.00 | 1,494,600 | — | — |
| 2019-12-19 | $17.96 | $17.96 | 266,700 | — | — |
| 2019-12-18 | $18.17 | $18.17 | 224,300 | — | — |
| 2019-12-17 | $18.09 | $18.09 | 227,200 | — | — |
| 2019-12-16 | $17.84 | $17.84 | 247,800 | — | — |
| 2019-12-13 | $17.40 | $17.40 | 142,500 | — | — |
| 2019-12-12 | $17.46 | $17.46 | 88,300 | — | — |
| 2019-12-11 | $17.72 | $17.72 | 119,800 | — | — |
| 2019-12-10 | $17.56 | $17.56 | 162,700 | — | — |
| 2019-12-09 | $17.37 | $17.37 | 141,900 | — | — |
| 2019-12-06 | $17.53 | $17.53 | 103,200 | — | — |
| 2019-12-05 | $17.26 | $17.26 | 68,500 | — | — |
| 2019-12-04 | $17.34 | $17.34 | 102,200 | — | — |
| 2019-12-03 | $16.89 | $16.89 | 157,100 | — | — |
| 2019-12-02 | $17.50 | $17.50 | 81,000 | — | — |
| 2019-11-29 | $17.80 | $17.80 | 17,000 | — | — |
| 2019-11-27 | $17.70 | $17.70 | 27,300 | — | — |
| 2019-11-26 | $17.60 | $17.60 | 69,900 | — | — |
| 2019-11-25 | $17.44 | $17.44 | 53,800 | — | — |
| 2019-11-22 | $17.37 | $17.37 | 25,100 | — | — |
| 2019-11-21 | $17.27 | $17.27 | 45,100 | — | — |
| 2019-11-20 | $17.27 | $17.27 | 76,400 | — | — |
| 2019-11-19 | $17.44 | $17.44 | 53,500 | — | — |
| 2019-11-18 | $17.29 | $17.29 | 108,200 | — | — |
| 2019-11-15 | $17.30 | $17.30 | 209,600 | — | — |
| 2019-11-14 | $16.90 | $16.90 | 130,900 | — | — |
| 2019-11-13 | $16.95 | $16.95 | 145,100 | — | — |
| 2019-11-12 | $16.89 | $16.89 | 75,600 | — | — |
| 2019-11-11 | $16.92 | $16.92 | 189,800 | — | — |
| 2019-11-08 | $17.08 | $17.08 | 68,500 | — | — |
| 2019-11-07 | $16.86 | $16.86 | 307,900 | — | — |
| 2019-11-06 | $16.25 | $16.25 | 108,800 | — | — |
| 2019-11-05 | $16.16 | $16.16 | 121,100 | — | — |
| 2019-11-04 | $16.06 | $16.06 | 54,100 | — | — |
| 2019-11-01 | $15.97 | $15.97 | 173,200 | — | — |
| 2019-10-31 | $16.03 | $16.03 | 77,400 | — | — |
| 2019-10-30 | $16.08 | $16.08 | 25,100 | — | — |
| 2019-10-29 | $16.18 | $16.18 | 353,300 | — | — |
| 2019-10-28 | $16.30 | $16.30 | 29,400 | — | — |
| 2019-10-25 | $16.11 | $16.11 | 29,700 | — | — |
| 2019-10-24 | $16.00 | $16.00 | 20,300 | — | — |
| 2019-10-23 | $16.14 | $16.14 | 60,800 | — | — |
| 2019-10-22 | $15.97 | $15.97 | 107,500 | — | — |
| 2019-10-21 | $15.84 | $15.84 | 71,800 | — | — |
| 2019-10-18 | $15.86 | $15.86 | 177,000 | — | — |
| 2019-10-17 | $15.85 | $15.85 | 140,900 | — | — |
| 2019-10-16 | $15.80 | $15.80 | 144,200 | — | — |
| 2019-10-15 | $15.60 | $15.60 | 317,700 | — | — |
| 2019-10-14 | $15.50 | $15.50 | 419,200 | — | — |
| 2019-10-11 | $15.54 | $15.54 | 3,754,600 | — | — |