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
- 2019-10-11 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 | $12.58 | $12.58 | 241,400 | — | — |
| 2019-12-30 | $12.12 | $12.12 | 106,400 | — | — |
| 2019-12-27 | $12.37 | $12.37 | 285,800 | — | — |
| 2019-12-26 | $12.68 | $12.68 | 72,300 | — | — |
| 2019-12-24 | $12.62 | $12.62 | 22,300 | — | — |
| 2019-12-23 | $12.53 | $12.53 | 129,100 | — | — |
| 2019-12-20 | $12.27 | $12.27 | 803,900 | — | — |
| 2019-12-19 | $12.37 | $12.37 | 64,300 | — | — |
| 2019-12-18 | $12.38 | $12.38 | 66,400 | — | — |
| 2019-12-17 | $12.57 | $12.57 | 151,800 | — | — |
| 2019-12-16 | $12.52 | $12.52 | 133,600 | — | — |
| 2019-12-13 | $13.66 | $13.66 | 152,000 | — | — |
| 2019-12-12 | $12.98 | $12.98 | 119,500 | — | — |
| 2019-12-11 | $12.94 | $12.94 | 89,400 | — | — |
| 2019-12-10 | $12.76 | $12.76 | 168,200 | — | — |
| 2019-12-09 | $12.88 | $12.88 | 130,600 | — | — |
| 2019-12-06 | $12.62 | $12.62 | 178,800 | — | — |
| 2019-12-05 | $13.02 | $13.02 | 91,000 | — | — |
| 2019-12-04 | $13.60 | $13.60 | 135,800 | — | — |
| 2019-12-03 | $13.07 | $13.07 | 111,500 | — | — |
| 2019-12-02 | $13.20 | $13.20 | 184,600 | — | — |
| 2019-11-29 | $11.95 | $11.95 | 56,800 | — | — |
| 2019-11-27 | $11.90 | $11.90 | 101,100 | — | — |
| 2019-11-26 | $11.83 | $11.83 | 127,600 | — | — |
| 2019-11-25 | $12.37 | $12.37 | 54,700 | — | — |
| 2019-11-22 | $12.79 | $12.79 | 35,100 | — | — |
| 2019-11-21 | $12.81 | $12.81 | 89,300 | — | — |
| 2019-11-20 | $12.47 | $12.47 | 80,700 | — | — |
| 2019-11-19 | $12.85 | $12.85 | 64,900 | — | — |
| 2019-11-18 | $12.85 | $12.85 | 67,600 | — | — |
| 2019-11-15 | $13.02 | $13.02 | 109,400 | — | — |
| 2019-11-14 | $13.10 | $13.10 | 72,700 | — | — |
| 2019-11-13 | $13.06 | $13.06 | 77,300 | — | — |
| 2019-11-12 | $13.15 | $13.15 | 171,500 | — | — |
| 2019-11-11 | $13.27 | $13.27 | 85,300 | — | — |
| 2019-11-08 | $13.83 | $13.83 | 169,200 | — | — |
| 2019-11-07 | $14.53 | $14.53 | 192,600 | — | — |
| 2019-11-06 | $14.63 | $14.63 | 145,000 | — | — |
| 2019-11-05 | $15.85 | $15.85 | 250,700 | — | — |
| 2019-11-04 | $15.75 | $15.75 | 126,800 | — | — |
| 2019-11-01 | $15.00 | $15.00 | 93,700 | — | — |
| 2019-10-31 | $14.10 | $14.10 | 109,900 | — | — |
| 2019-10-30 | $14.43 | $14.43 | 179,700 | — | — |
| 2019-10-29 | $14.81 | $14.81 | 92,000 | — | — |
| 2019-10-28 | $15.15 | $15.15 | 189,400 | — | — |
| 2019-10-25 | $14.64 | $14.64 | 189,700 | — | — |
| 2019-10-24 | $14.30 | $14.30 | 241,600 | — | — |
| 2019-10-23 | $14.50 | $14.50 | 135,800 | — | — |
| 2019-10-22 | $14.37 | $14.37 | 300,800 | — | — |
| 2019-10-21 | $14.41 | $14.41 | 286,000 | — | — |
| 2019-10-18 | $13.66 | $13.66 | 206,200 | — | — |
| 2019-10-17 | $14.22 | $14.22 | 360,500 | — | — |
| 2019-10-16 | $14.80 | $14.80 | 190,800 | — | — |
| 2019-10-15 | $14.26 | $14.26 | 146,800 | — | — |
| 2019-10-14 | $13.79 | $13.79 | 690,900 | — | — |
| 2019-10-11 | $14.02 | $14.02 | 3,047,200 | — | — |