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
- 2019-09-13 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 | $9.90 | $9.90 | 0 | — | — |
| 2019-12-30 | $9.90 | $9.90 | 200 | — | — |
| 2019-12-27 | $9.90 | $9.90 | 0 | — | — |
| 2019-12-26 | $9.90 | $9.90 | 0 | — | — |
| 2019-12-24 | $9.90 | $9.90 | 0 | — | — |
| 2019-12-23 | $9.90 | $9.90 | 0 | — | — |
| 2019-12-20 | $9.90 | $9.90 | 500 | — | — |
| 2019-12-19 | $9.86 | $9.86 | 0 | — | — |
| 2019-12-18 | $9.86 | $9.86 | 90,000 | — | — |
| 2019-12-17 | $9.90 | $9.90 | 0 | — | — |
| 2019-12-16 | $9.90 | $9.90 | 100 | — | — |
| 2019-12-13 | $9.86 | $9.86 | 177,400 | — | — |
| 2019-12-12 | $9.81 | $9.81 | 0 | — | — |
| 2019-12-11 | $9.81 | $9.81 | 0 | — | — |
| 2019-12-10 | $9.81 | $9.81 | 0 | — | — |
| 2019-12-09 | $9.81 | $9.81 | 40,800 | — | — |
| 2019-12-06 | $9.90 | $9.90 | 100 | — | — |
| 2019-12-05 | $9.90 | $9.90 | 11,000 | — | — |
| 2019-12-04 | $9.85 | $9.85 | 293,200 | — | — |
| 2019-12-03 | $9.92 | $9.92 | 400 | — | — |
| 2019-12-02 | $9.92 | $9.92 | 0 | — | — |
| 2019-11-29 | $9.92 | $9.92 | 0 | — | — |
| 2019-11-27 | $9.92 | $9.92 | 0 | — | — |
| 2019-11-26 | $9.92 | $9.92 | 200 | — | — |
| 2019-11-25 | $9.91 | $9.91 | 0 | — | — |
| 2019-11-22 | $9.91 | $9.91 | 3,400 | — | — |
| 2019-11-21 | $9.92 | $9.92 | 0 | — | — |
| 2019-11-20 | $9.92 | $9.92 | 20,200 | — | — |
| 2019-11-19 | $9.90 | $9.90 | 111,900 | — | — |
| 2019-11-18 | $9.90 | $9.90 | 521,300 | — | — |
| 2019-11-15 | $9.90 | $9.90 | 88,500 | — | — |
| 2019-11-14 | $9.85 | $9.85 | 206,800 | — | — |
| 2019-11-13 | $9.87 | $9.87 | 88,900 | — | — |
| 2019-11-12 | $9.87 | $9.87 | 6,300 | — | — |
| 2019-11-11 | $9.87 | $9.87 | 35,000 | — | — |
| 2019-11-08 | $9.87 | $9.87 | 3,200 | — | — |
| 2019-11-07 | $9.86 | $9.86 | 100 | — | — |
| 2019-11-06 | $9.86 | $9.86 | 0 | — | — |
| 2019-11-05 | $9.86 | $9.86 | 229,500 | — | — |
| 2019-11-04 | $9.84 | $9.84 | 8,000 | — | — |
| 2019-11-01 | $9.84 | $9.84 | 0 | — | — |
| 2019-10-31 | $9.84 | $9.84 | 200 | — | — |
| 2019-10-30 | $9.85 | $9.85 | 9,900 | — | — |
| 2019-10-29 | $9.83 | $9.83 | 100,000 | — | — |
| 2019-10-28 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-25 | $9.85 | $9.85 | 1,300 | — | — |
| 2019-10-24 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-23 | $9.85 | $9.85 | 1,400 | — | — |
| 2019-10-22 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-21 | $9.85 | $9.85 | 5,000 | — | — |
| 2019-10-18 | $9.85 | $9.85 | 100 | — | — |
| 2019-10-17 | $9.85 | $9.85 | 9,600 | — | — |
| 2019-10-16 | $9.85 | $9.85 | 5,100 | — | — |
| 2019-10-15 | $9.85 | $9.85 | 4,500 | — | — |
| 2019-10-14 | $9.83 | $9.83 | 0 | — | — |
| 2019-10-11 | $9.83 | $9.83 | 0 | — | — |
| 2019-10-10 | $9.83 | $9.83 | 225,000 | — | — |
| 2019-10-09 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-08 | $9.85 | $9.85 | 50,000 | — | — |
| 2019-10-07 | $9.85 | $9.85 | 500,000 | — | — |
| 2019-10-04 | $9.86 | $9.86 | 0 | — | — |
| 2019-10-03 | $9.86 | $9.86 | 200 | — | — |
| 2019-10-02 | $9.87 | $9.87 | 0 | — | — |
| 2019-10-01 | $9.87 | $9.87 | 0 | — | — |
| 2019-09-30 | $9.87 | $9.87 | 0 | — | — |
| 2019-09-27 | $9.87 | $9.87 | 100 | — | — |
| 2019-09-26 | $9.90 | $9.90 | 200 | — | — |
| 2019-09-25 | $9.95 | $9.95 | 0 | — | — |
| 2019-09-24 | $9.95 | $9.95 | 0 | — | — |
| 2019-09-23 | $9.95 | $9.95 | 0 | — | — |
| 2019-09-20 | $9.95 | $9.95 | 0 | — | — |
| 2019-09-19 | $9.95 | $9.95 | 600 | — | — |
| 2019-09-18 | $9.80 | $9.80 | 0 | — | — |
| 2019-09-17 | $9.80 | $9.80 | 0 | — | — |
| 2019-09-16 | $9.80 | $9.80 | 0 | — | — |
| 2019-09-13 | $9.80 | $9.80 | 300 | — | — |