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
- 2019-06-21 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 | $15.87 | $15.87 | 50,500 | — | — |
| 2019-12-30 | $15.81 | $15.81 | 34,600 | — | — |
| 2019-12-27 | $16.24 | $16.24 | 10,800 | — | — |
| 2019-12-26 | $16.40 | $16.40 | 46,500 | — | — |
| 2019-12-24 | $15.85 | $15.85 | 149,900 | — | — |
| 2019-12-23 | $15.79 | $15.79 | 62,700 | — | — |
| 2019-12-20 | $15.97 | $15.97 | 119,000 | — | — |
| 2019-12-19 | $15.98 | $15.98 | 209,000 | — | — |
| 2019-12-18 | $13.88 | $13.88 | 49,600 | — | — |
| 2019-12-17 | $14.67 | $14.67 | 101,700 | — | — |
| 2019-12-16 | $13.55 | $13.55 | 258,600 | — | — |
| 2019-12-13 | $11.58 | $11.58 | 237,200 | — | — |
| 2019-12-12 | $11.12 | $11.12 | 24,800 | — | — |
| 2019-12-11 | $11.03 | $11.03 | 162,800 | — | — |
| 2019-12-10 | $10.53 | $10.53 | 863,000 | — | — |
| 2019-12-09 | $10.22 | $10.22 | 192,300 | — | — |
| 2019-12-06 | $10.14 | $10.14 | 961,700 | — | — |
| 2019-12-05 | $10.13 | $10.13 | 314,700 | — | — |
| 2019-12-04 | $10.16 | $10.16 | 1,088,100 | — | — |
| 2019-12-03 | $10.14 | $10.14 | 158,800 | — | — |
| 2019-12-02 | $10.35 | $10.35 | 215,600 | — | — |
| 2019-11-29 | $10.45 | $10.45 | 146,200 | — | — |
| 2019-11-27 | $10.47 | $10.47 | 16,600 | — | — |
| 2019-11-26 | $10.48 | $10.48 | 58,800 | — | — |
| 2019-11-25 | $10.50 | $10.50 | 276,200 | — | — |
| 2019-11-22 | $10.55 | $10.55 | 65,000 | — | — |
| 2019-11-21 | $10.60 | $10.60 | 319,300 | — | — |
| 2019-11-20 | $10.35 | $10.35 | 828,800 | — | — |
| 2019-11-19 | $10.20 | $10.20 | 347,700 | — | — |
| 2019-11-18 | $10.18 | $10.18 | 40,100 | — | — |
| 2019-11-15 | $10.20 | $10.20 | 901,700 | — | — |
| 2019-11-14 | $10.18 | $10.18 | 174,600 | — | — |
| 2019-11-13 | $10.17 | $10.17 | 129,700 | — | — |
| 2019-11-12 | $10.17 | $10.17 | 216,300 | — | — |
| 2019-11-11 | $10.18 | $10.18 | 23,200 | — | — |
| 2019-11-08 | $10.17 | $10.17 | 32,300 | — | — |
| 2019-11-07 | $10.17 | $10.17 | 30,300 | — | — |
| 2019-11-06 | $10.17 | $10.17 | 2,600 | — | — |
| 2019-11-05 | $10.17 | $10.17 | 3,500 | — | — |
| 2019-11-04 | $10.17 | $10.17 | 20,300 | — | — |
| 2019-11-01 | $10.16 | $10.16 | 6,200 | — | — |
| 2019-10-31 | $10.16 | $10.16 | 592,700 | — | — |
| 2019-10-30 | $10.13 | $10.13 | 4,100 | — | — |
| 2019-10-29 | $10.12 | $10.12 | 10,000 | — | — |
| 2019-10-28 | $10.10 | $10.10 | 11,300 | — | — |
| 2019-10-25 | $10.15 | $10.15 | 5,300 | — | — |
| 2019-10-24 | $10.14 | $10.14 | 82,900 | — | — |
| 2019-10-23 | $10.14 | $10.14 | 27,700 | — | — |
| 2019-10-22 | $10.15 | $10.15 | 400 | — | — |
| 2019-10-21 | $10.14 | $10.14 | 109,300 | — | — |
| 2019-10-18 | $10.16 | $10.16 | 1,200 | — | — |
| 2019-10-17 | $10.16 | $10.16 | 54,800 | — | — |
| 2019-10-16 | $10.18 | $10.18 | 5,700 | — | — |
| 2019-10-15 | $10.19 | $10.19 | 0 | — | — |
| 2019-10-14 | $10.19 | $10.19 | 11,400 | — | — |
| 2019-10-11 | $10.22 | $10.22 | 22,400 | — | — |
| 2019-10-10 | $10.22 | $10.22 | 325,300 | — | — |
| 2019-10-09 | $10.21 | $10.21 | 18,500 | — | — |
| 2019-10-08 | $10.20 | $10.20 | 12,900 | — | — |
| 2019-10-07 | $10.20 | $10.20 | 41,100 | — | — |
| 2019-10-04 | $10.20 | $10.20 | 121,100 | — | — |
| 2019-10-03 | $10.15 | $10.15 | 505,400 | — | — |
| 2019-10-02 | $10.15 | $10.15 | 426,900 | — | — |
| 2019-10-01 | $10.02 | $10.02 | 0 | — | — |
| 2019-09-30 | $10.02 | $10.02 | 100 | — | — |
| 2019-09-27 | $10.02 | $10.02 | 9,400 | — | — |
| 2019-09-26 | $10.02 | $10.02 | 1,000 | — | — |
| 2019-09-25 | $9.96 | $9.96 | 10,100 | — | — |
| 2019-09-24 | $9.95 | $9.95 | 1,700 | — | — |
| 2019-09-23 | $10.00 | $10.00 | 2,000 | — | — |
| 2019-09-20 | $9.98 | $9.98 | 1,100 | — | — |
| 2019-09-19 | $9.97 | $9.97 | 1,000 | — | — |
| 2019-09-18 | $9.95 | $9.95 | 278,000 | — | — |
| 2019-09-17 | $9.90 | $9.90 | 500 | — | — |
| 2019-09-16 | $9.75 | $9.75 | 600 | — | — |
| 2019-09-13 | $9.92 | $9.92 | 700 | — | — |
| 2019-09-12 | $9.90 | $9.90 | 38,800 | — | — |
| 2019-09-11 | $9.90 | $9.90 | 300 | — | — |
| 2019-09-10 | $9.90 | $9.90 | 400 | — | — |
| 2019-09-09 | $9.91 | $9.91 | 1,700 | — | — |
| 2019-09-06 | $9.90 | $9.90 | 0 | — | — |
| 2019-09-05 | $9.90 | $9.90 | 0 | — | — |
| 2019-09-04 | $9.90 | $9.90 | 0 | — | — |
| 2019-09-03 | $9.90 | $9.90 | 0 | — | — |
| 2019-08-30 | $9.90 | $9.90 | 10,000 | — | — |
| 2019-08-29 | $9.90 | $9.90 | 15,200 | — | — |
| 2019-08-28 | $9.88 | $9.88 | 7,900 | — | — |
| 2019-08-27 | $9.87 | $9.87 | 23,500 | — | — |
| 2019-08-26 | $9.84 | $9.84 | 0 | — | — |
| 2019-08-23 | $9.84 | $9.84 | 0 | — | — |
| 2019-08-22 | $9.84 | $9.84 | 0 | — | — |
| 2019-08-21 | $9.84 | $9.84 | 0 | — | — |
| 2019-08-20 | $9.84 | $9.84 | 0 | — | — |
| 2019-08-19 | $9.84 | $9.84 | 0 | — | — |
| 2019-08-16 | $9.84 | $9.84 | 0 | — | — |
| 2019-08-15 | $9.84 | $9.84 | 100 | — | — |
| 2019-08-14 | $9.84 | $9.84 | 100 | — | — |
| 2019-08-13 | $9.84 | $9.84 | 100 | — | — |
| 2019-08-12 | $9.84 | $9.84 | 100 | — | — |
| 2019-08-09 | $9.84 | $9.84 | 100 | — | — |
| 2019-08-08 | $9.80 | $9.80 | 700 | — | — |
| 2019-08-07 | $9.80 | $9.80 | 700 | — | — |
| 2019-08-06 | $9.80 | $9.80 | 700 | — | — |
| 2019-08-05 | $9.80 | $9.80 | 700 | — | — |
| 2019-08-02 | $9.80 | $9.80 | 700 | — | — |
| 2019-08-01 | $9.79 | $9.79 | 200 | — | — |
| 2019-07-31 | $9.79 | $9.79 | 200 | — | — |
| 2019-07-30 | $9.80 | $9.80 | 2,800 | — | — |
| 2019-07-29 | $9.80 | $9.80 | 2,800 | — | — |
| 2019-07-26 | $9.80 | $9.80 | 2,800 | — | — |
| 2019-07-25 | $9.81 | $9.81 | 0 | — | — |
| 2019-07-24 | $9.81 | $9.81 | 0 | — | — |
| 2019-07-23 | $9.81 | $9.81 | 0 | — | — |
| 2019-07-22 | $9.81 | $9.81 | 1,500 | — | — |
| 2019-07-19 | $9.77 | $9.77 | 200 | — | — |
| 2019-07-18 | $9.78 | $9.78 | 2,300 | — | — |
| 2019-07-17 | $9.60 | $9.60 | 0 | — | — |
| 2019-07-16 | $9.60 | $9.60 | 0 | — | — |
| 2019-07-15 | $9.60 | $9.60 | 0 | — | — |
| 2019-07-12 | $9.60 | $9.60 | 10,000 | — | — |
| 2019-07-11 | $9.78 | $9.78 | 0 | — | — |
| 2019-07-10 | $9.78 | $9.78 | 0 | — | — |
| 2019-07-09 | $9.78 | $9.78 | 0 | — | — |
| 2019-07-08 | $9.78 | $9.78 | 500 | — | — |
| 2019-07-05 | $9.78 | $9.78 | 800 | — | — |
| 2019-07-03 | $9.79 | $9.79 | 200 | — | — |
| 2019-07-02 | $9.80 | $9.80 | 0 | — | — |
| 2019-07-01 | $9.80 | $9.80 | 0 | — | — |
| 2019-06-28 | $9.80 | $9.80 | 0 | — | — |
| 2019-06-27 | $9.80 | $9.80 | 0 | — | — |
| 2019-06-26 | $9.80 | $9.80 | 500 | — | — |
| 2019-06-25 | $9.95 | $9.95 | 0 | — | — |
| 2019-06-24 | $9.95 | $9.95 | 0 | — | — |
| 2019-06-21 | $9.95 | $9.95 | 250,000 | — | — |