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
- 2019-10-04 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 | $9.95 | $9.95 | 5,200 | — | — |
| 2019-12-30 | $9.91 | $9.91 | 90,700 | — | — |
| 2019-12-27 | $9.88 | $9.88 | 18,200 | — | — |
| 2019-12-26 | $9.88 | $9.88 | 1,400 | — | — |
| 2019-12-24 | $9.95 | $9.95 | 400 | — | — |
| 2019-12-23 | $9.95 | $9.95 | 200 | — | — |
| 2019-12-20 | $9.88 | $9.88 | 700 | — | — |
| 2019-12-19 | $9.88 | $9.88 | 5,600 | — | — |
| 2019-12-18 | $9.88 | $9.88 | 200,000 | — | — |
| 2019-12-17 | $9.92 | $9.92 | 65,900 | — | — |
| 2019-12-16 | $9.87 | $9.87 | 208,800 | — | — |
| 2019-12-13 | $9.87 | $9.87 | 236,200 | — | — |
| 2019-12-12 | $9.88 | $9.88 | 400 | — | — |
| 2019-12-11 | $9.90 | $9.90 | 0 | — | — |
| 2019-12-10 | $9.90 | $9.90 | 1,200 | — | — |
| 2019-12-09 | $9.86 | $9.86 | 4,100 | — | — |
| 2019-12-06 | $10.25 | $10.25 | 2,100 | — | — |
| 2019-12-05 | $9.89 | $9.89 | 1,000 | — | — |
| 2019-12-04 | $9.90 | $9.90 | 301,600 | — | — |
| 2019-12-03 | $9.85 | $9.85 | 2,200 | — | — |
| 2019-12-02 | $9.85 | $9.85 | 0 | — | — |
| 2019-11-29 | $9.85 | $9.85 | 16,600 | — | — |
| 2019-11-27 | $9.85 | $9.85 | 6,600 | — | — |
| 2019-11-26 | $9.85 | $9.85 | 200 | — | — |
| 2019-11-25 | $9.85 | $9.85 | 0 | — | — |
| 2019-11-22 | $9.85 | $9.85 | 61,800 | — | — |
| 2019-11-21 | $9.85 | $9.85 | 0 | — | — |
| 2019-11-20 | $9.85 | $9.85 | 677,200 | — | — |
| 2019-11-19 | $9.87 | $9.87 | 104,600 | — | — |
| 2019-11-18 | $9.86 | $9.86 | 740,000 | — | — |
| 2019-11-15 | $9.88 | $9.88 | 100 | — | — |
| 2019-11-14 | $9.85 | $9.85 | 0 | — | — |
| 2019-11-13 | $9.85 | $9.85 | 107,600 | — | — |
| 2019-11-12 | $9.98 | $9.98 | 3,200 | — | — |
| 2019-11-11 | $9.86 | $9.86 | 108,500 | — | — |
| 2019-11-08 | $9.88 | $9.88 | 500 | — | — |
| 2019-11-07 | $9.90 | $9.90 | 133,400 | — | — |
| 2019-11-06 | $9.84 | $9.84 | 10,200 | — | — |
| 2019-11-05 | $10.00 | $10.00 | 47,500 | — | — |
| 2019-11-04 | $9.86 | $9.86 | 20,300 | — | — |
| 2019-11-01 | $9.84 | $9.84 | 0 | — | — |
| 2019-10-31 | $9.84 | $9.84 | 0 | — | — |
| 2019-10-30 | $9.84 | $9.84 | 882,000 | — | — |
| 2019-10-29 | $9.84 | $9.84 | 0 | — | — |
| 2019-10-28 | $9.84 | $9.84 | 100 | — | — |
| 2019-10-25 | $9.84 | $9.84 | 1,000 | — | — |
| 2019-10-24 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-23 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-22 | $9.85 | $9.85 | 201,200 | — | — |
| 2019-10-21 | $9.82 | $9.82 | 176,800 | — | — |
| 2019-10-18 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-17 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-16 | $9.85 | $9.85 | 0 | — | — |
| 2019-10-15 | $9.85 | $9.85 | 4,200 | — | — |
| 2019-10-14 | $9.89 | $9.89 | 0 | — | — |
| 2019-10-11 | $9.89 | $9.89 | 100 | — | — |
| 2019-10-10 | $9.89 | $9.89 | 79,100 | — | — |
| 2019-10-09 | $9.80 | $9.80 | 325,700 | — | — |
| 2019-10-08 | $9.80 | $9.80 | 6,400 | — | — |
| 2019-10-07 | $9.79 | $9.79 | 250,000 | — | — |
| 2019-10-04 | $9.80 | $9.80 | 436,000 | — | — |