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
- 2019-10-01 to 2026-08-27
- 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 | $9.91 | $9.91 | 12,400 |
| 2019-12-30 | $9.91 | $9.91 | 700 |
| 2019-12-27 | $9.95 | $9.95 | 2,700 |
| 2019-12-26 | $9.92 | $9.92 | 52,300 |
| 2019-12-24 | $9.92 | $9.92 | 0 |
| 2019-12-23 | $9.92 | $9.92 | 2,900 |
| 2019-12-20 | $9.94 | $9.94 | 1,400 |
| 2019-12-19 | $9.94 | $9.94 | 104,700 |
| 2019-12-18 | $9.91 | $9.91 | 87,300 |
| 2019-12-17 | $9.92 | $9.92 | 255,800 |
| 2019-12-16 | $9.95 | $9.95 | 77,200 |
| 2019-12-13 | $9.93 | $9.93 | 56,700 |
| 2019-12-12 | $9.90 | $9.90 | 4,200 |
| 2019-12-11 | $9.83 | $9.83 | 0 |
| 2019-12-10 | $9.83 | $9.83 | 13,200 |
| 2019-12-09 | $9.90 | $9.90 | 0 |
| 2019-12-06 | $9.90 | $9.90 | 4,200 |
| 2019-12-05 | $9.89 | $9.89 | 500 |
| 2019-12-04 | $9.87 | $9.87 | 406,100 |
| 2019-12-03 | $9.91 | $9.91 | 9,500 |
| 2019-12-02 | $9.91 | $9.91 | 400 |
| 2019-11-29 | $9.90 | $9.90 | 200 |
| 2019-11-27 | $9.90 | $9.90 | 0 |
| 2019-11-26 | $9.90 | $9.90 | 200 |
| 2019-11-25 | $9.90 | $9.90 | 101,200 |
| 2019-11-22 | $9.90 | $9.90 | 100 |
| 2019-11-21 | $9.90 | $9.90 | 100 |
| 2019-11-20 | $9.90 | $9.90 | 52,700 |
| 2019-11-19 | $9.90 | $9.90 | 100 |
| 2019-11-18 | $9.90 | $9.90 | 528,700 |
| 2019-11-15 | $9.87 | $9.87 | 400 |
| 2019-11-14 | $9.85 | $9.85 | 33,100 |
| 2019-11-13 | $9.86 | $9.86 | 1,528,100 |
| 2019-11-12 | $9.84 | $9.84 | 1,000 |
| 2019-11-11 | $9.86 | $9.86 | 109,400 |
| 2019-11-08 | $9.86 | $9.86 | 100 |
| 2019-11-07 | $9.86 | $9.86 | 30,500 |
| 2019-11-06 | $9.86 | $9.86 | 538,700 |
| 2019-11-05 | $9.84 | $9.84 | 5,000 |
| 2019-11-04 | $9.84 | $9.84 | 100 |
| 2019-11-01 | $9.84 | $9.84 | 81,700 |
| 2019-10-31 | $9.85 | $9.85 | 100 |
| 2019-10-30 | $9.85 | $9.85 | 711,700 |
| 2019-10-29 | $9.84 | $9.84 | 600,100 |
| 2019-10-28 | $9.85 | $9.85 | 5,700 |
| 2019-10-25 | $9.84 | $9.84 | 806,100 |
| 2019-10-24 | $9.85 | $9.85 | 625,300 |
| 2019-10-23 | $9.82 | $9.82 | 300,100 |
| 2019-10-22 | $9.85 | $9.85 | 100 |
| 2019-10-21 | $9.85 | $9.85 | 100 |
| 2019-10-18 | $9.85 | $9.85 | 250,100 |
| 2019-10-17 | $9.86 | $9.86 | 200 |
| 2019-10-16 | $9.86 | $9.86 | 28,300 |
| 2019-10-15 | $9.85 | $9.85 | 100 |
| 2019-10-14 | $9.85 | $9.85 | 200 |
| 2019-10-11 | $9.86 | $9.86 | 0 |
| 2019-10-10 | $9.86 | $9.86 | 1,000 |
| 2019-10-09 | $9.85 | $9.85 | 501,100 |
| 2019-10-08 | $9.90 | $9.90 | 7,900 |
| 2019-10-07 | $9.81 | $9.81 | 0 |
| 2019-10-04 | $9.81 | $9.81 | 0 |
| 2019-10-03 | $9.81 | $9.81 | 10,000 |
| 2019-10-02 | $9.81 | $9.81 | 205,100 |
| 2019-10-01 | $9.81 | $9.81 | 500,000 |