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
- 2019-06-20 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 | $10.90 | $10.90 | 1,949,000 | — | — |
| 2019-12-30 | $10.02 | $10.02 | 505,600 | — | — |
| 2019-12-27 | $9.68 | $9.68 | 308,300 | — | — |
| 2019-12-26 | $9.67 | $9.67 | 535,900 | — | — |
| 2019-12-24 | $9.84 | $9.84 | 499,900 | — | — |
| 2019-12-23 | $9.47 | $9.47 | 546,800 | — | — |
| 2019-12-20 | $9.70 | $9.70 | 1,205,500 | — | — |
| 2019-12-19 | $9.92 | $9.92 | 534,700 | — | — |
| 2019-12-18 | $9.82 | $9.82 | 808,000 | — | — |
| 2019-12-17 | $10.26 | $10.26 | 998,700 | — | — |
| 2019-12-16 | $9.63 | $9.63 | 398,000 | — | — |
| 2019-12-13 | $10.21 | $10.21 | 372,900 | — | — |
| 2019-12-12 | $9.70 | $9.70 | 315,300 | — | — |
| 2019-12-11 | $9.62 | $9.62 | 258,800 | — | — |
| 2019-12-10 | $9.86 | $9.86 | 564,600 | — | — |
| 2019-12-09 | $9.26 | $9.26 | 191,800 | — | — |
| 2019-12-06 | $9.40 | $9.40 | 332,200 | — | — |
| 2019-12-05 | $8.79 | $8.79 | 206,400 | — | — |
| 2019-12-04 | $9.00 | $9.00 | 192,000 | — | — |
| 2019-12-03 | $8.86 | $8.86 | 243,600 | — | — |
| 2019-12-02 | $8.73 | $8.73 | 190,100 | — | — |
| 2019-11-29 | $8.90 | $8.90 | 211,400 | — | — |
| 2019-11-27 | $8.88 | $8.88 | 145,900 | — | — |
| 2019-11-26 | $8.93 | $8.93 | 232,700 | — | — |
| 2019-11-25 | $9.05 | $9.05 | 215,800 | — | — |
| 2019-11-22 | $8.78 | $8.78 | 276,100 | — | — |
| 2019-11-21 | $8.81 | $8.81 | 344,300 | — | — |
| 2019-11-20 | $8.88 | $8.88 | 365,100 | — | — |
| 2019-11-19 | $8.90 | $8.90 | 817,500 | — | — |
| 2019-11-18 | $8.89 | $8.89 | 563,800 | — | — |
| 2019-11-15 | $9.74 | $9.74 | 309,300 | — | — |
| 2019-11-14 | $10.20 | $10.20 | 686,800 | — | — |
| 2019-11-13 | $10.89 | $10.89 | 306,900 | — | — |
| 2019-11-12 | $10.18 | $10.18 | 214,900 | — | — |
| 2019-11-11 | $10.69 | $10.69 | 106,400 | — | — |
| 2019-11-08 | $10.46 | $10.46 | 185,000 | — | — |
| 2019-11-07 | $10.17 | $10.17 | 256,400 | — | — |
| 2019-11-06 | $10.45 | $10.45 | 327,000 | — | — |
| 2019-11-05 | $10.94 | $10.94 | 199,700 | — | — |
| 2019-11-04 | $11.25 | $11.25 | 193,000 | — | — |
| 2019-11-01 | $10.87 | $10.87 | 180,100 | — | — |
| 2019-10-31 | $10.36 | $10.36 | 151,500 | — | — |
| 2019-10-30 | $10.33 | $10.33 | 229,000 | — | — |
| 2019-10-29 | $10.08 | $10.08 | 568,100 | — | — |
| 2019-10-28 | $10.90 | $10.90 | 160,400 | — | — |
| 2019-10-25 | $11.50 | $11.50 | 156,400 | — | — |
| 2019-10-24 | $11.32 | $11.32 | 148,600 | — | — |
| 2019-10-23 | $11.78 | $11.78 | 134,900 | — | — |
| 2019-10-22 | $11.75 | $11.75 | 110,100 | — | — |
| 2019-10-21 | $11.92 | $11.92 | 111,200 | — | — |
| 2019-10-18 | $11.90 | $11.90 | 150,600 | — | — |
| 2019-10-17 | $12.23 | $12.23 | 213,000 | — | — |
| 2019-10-16 | $12.02 | $12.02 | 352,200 | — | — |
| 2019-10-15 | $11.51 | $11.51 | 249,800 | — | — |
| 2019-10-14 | $11.29 | $11.29 | 739,400 | — | — |
| 2019-10-11 | $10.94 | $10.94 | 219,800 | — | — |
| 2019-10-10 | $11.34 | $11.34 | 379,600 | — | — |
| 2019-10-09 | $11.10 | $11.10 | 434,300 | — | — |
| 2019-10-08 | $11.84 | $11.84 | 192,300 | — | — |
| 2019-10-07 | $12.81 | $12.81 | 112,600 | — | — |
| 2019-10-04 | $12.71 | $12.71 | 101,200 | — | — |
| 2019-10-03 | $12.95 | $12.95 | 232,400 | — | — |
| 2019-10-02 | $12.61 | $12.61 | 388,800 | — | — |
| 2019-10-01 | $12.74 | $12.74 | 401,000 | — | — |
| 2019-09-30 | $14.68 | $14.68 | 264,500 | — | — |
| 2019-09-27 | $14.16 | $14.16 | 538,100 | — | — |
| 2019-09-26 | $15.53 | $15.53 | 297,700 | — | — |
| 2019-09-25 | $16.41 | $16.41 | 174,300 | — | — |
| 2019-09-24 | $16.81 | $16.81 | 299,200 | — | — |
| 2019-09-23 | $17.02 | $17.02 | 257,200 | — | — |
| 2019-09-20 | $16.41 | $16.41 | 1,237,000 | — | — |
| 2019-09-19 | $16.15 | $16.15 | 237,700 | — | — |
| 2019-09-18 | $16.04 | $16.04 | 208,600 | — | — |
| 2019-09-17 | $16.16 | $16.16 | 163,700 | — | — |
| 2019-09-16 | $16.24 | $16.24 | 224,100 | — | — |
| 2019-09-13 | $16.73 | $16.73 | 135,300 | — | — |
| 2019-09-12 | $17.01 | $17.01 | 223,600 | — | — |
| 2019-09-11 | $16.20 | $16.20 | 319,100 | — | — |
| 2019-09-10 | $15.31 | $15.31 | 420,700 | — | — |
| 2019-09-09 | $15.92 | $15.92 | 392,800 | — | — |
| 2019-09-06 | $17.98 | $17.98 | 257,900 | — | — |
| 2019-09-05 | $17.12 | $17.12 | 250,900 | — | — |
| 2019-09-04 | $17.28 | $17.28 | 466,500 | — | — |
| 2019-09-03 | $18.55 | $18.55 | 275,600 | — | — |
| 2019-08-30 | $19.35 | $19.35 | 99,900 | — | — |
| 2019-08-29 | $19.37 | $19.37 | 289,200 | — | — |
| 2019-08-28 | $19.50 | $19.50 | 105,700 | — | — |
| 2019-08-27 | $19.37 | $19.37 | 172,000 | — | — |
| 2019-08-26 | $19.48 | $19.48 | 309,500 | — | — |
| 2019-08-23 | $18.86 | $18.86 | 262,300 | — | — |
| 2019-08-22 | $19.26 | $19.26 | 215,800 | — | — |
| 2019-08-21 | $19.99 | $19.99 | 293,200 | — | — |
| 2019-08-20 | $19.81 | $19.81 | 528,500 | — | — |
| 2019-08-19 | $19.07 | $19.07 | 269,200 | — | — |
| 2019-08-16 | $18.05 | $18.05 | 244,600 | — | — |
| 2019-08-15 | $16.92 | $16.92 | 263,500 | — | — |
| 2019-08-14 | $16.25 | $16.25 | 679,300 | — | — |
| 2019-08-13 | $19.71 | $19.71 | 399,300 | — | — |
| 2019-08-12 | $19.25 | $19.25 | 233,600 | — | — |
| 2019-08-09 | $18.43 | $18.43 | 342,600 | — | — |
| 2019-08-08 | $18.27 | $18.27 | 400,800 | — | — |
| 2019-08-07 | $16.90 | $16.90 | 483,300 | — | — |
| 2019-08-06 | $15.23 | $15.23 | 386,900 | — | — |
| 2019-08-05 | $14.64 | $14.64 | 263,100 | — | — |
| 2019-08-02 | $15.79 | $15.79 | 285,700 | — | — |
| 2019-08-01 | $15.89 | $15.89 | 757,300 | — | — |
| 2019-07-31 | $17.91 | $17.91 | 293,200 | — | — |
| 2019-07-30 | $18.25 | $18.25 | 276,500 | — | — |
| 2019-07-29 | $17.78 | $17.78 | 509,200 | — | — |
| 2019-07-26 | $19.33 | $19.33 | 328,600 | — | — |
| 2019-07-25 | $20.83 | $20.83 | 201,400 | — | — |
| 2019-07-24 | $21.37 | $21.37 | 88,400 | — | — |
| 2019-07-23 | $22.04 | $22.04 | 141,600 | — | — |
| 2019-07-22 | $22.59 | $22.59 | 642,100 | — | — |
| 2019-07-19 | $22.42 | $22.42 | 510,400 | — | — |
| 2019-07-18 | $21.40 | $21.40 | 480,800 | — | — |
| 2019-07-17 | $20.31 | $20.31 | 823,300 | — | — |
| 2019-07-16 | $22.57 | $22.57 | 446,500 | — | — |
| 2019-07-15 | $23.31 | $23.31 | 703,800 | — | — |
| 2019-07-12 | $25.34 | $25.34 | 411,700 | — | — |
| 2019-07-11 | $25.01 | $25.01 | 508,500 | — | — |
| 2019-07-10 | $23.77 | $23.77 | 526,100 | — | — |
| 2019-07-09 | $22.84 | $22.84 | 273,200 | — | — |
| 2019-07-08 | $22.95 | $22.95 | 964,400 | — | — |
| 2019-07-05 | $22.30 | $22.30 | 693,400 | — | — |
| 2019-07-03 | $23.00 | $23.00 | 246,200 | — | — |
| 2019-07-02 | $23.11 | $23.11 | 694,700 | — | — |
| 2019-07-01 | $24.80 | $24.80 | 774,600 | — | — |
| 2019-06-28 | $27.15 | $27.15 | 247,700 | — | — |
| 2019-06-27 | $27.93 | $27.93 | 439,100 | — | — |
| 2019-06-26 | $27.00 | $27.00 | 316,100 | — | — |
| 2019-06-25 | $27.80 | $27.80 | 404,300 | — | — |
| 2019-06-24 | $29.36 | $29.36 | 832,200 | — | — |
| 2019-06-21 | $30.25 | $30.25 | 992,000 | — | — |
| 2019-06-20 | $28.49 | $28.49 | 6,269,600 | — | — |