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
- 2018-05-31 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 — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $9.83 | $9.83 | 0 | — | — |
| 2018-12-28 | $9.83 | $9.83 | 0 | — | — |
| 2018-12-27 | $9.83 | $9.83 | 0 | — | — |
| 2018-12-26 | $9.83 | $9.83 | 0 | — | — |
| 2018-12-24 | $9.83 | $9.83 | 0 | — | — |
| 2018-12-21 | $9.83 | $9.83 | 93,100 | — | — |
| 2018-12-20 | $9.83 | $9.83 | 500 | — | — |
| 2018-12-19 | $9.82 | $9.82 | 0 | — | — |
| 2018-12-18 | $9.82 | $9.82 | 0 | — | — |
| 2018-12-17 | $9.82 | $9.82 | 0 | — | — |
| 2018-12-14 | $9.82 | $9.82 | 0 | — | — |
| 2018-12-13 | $9.82 | $9.82 | 0 | — | — |
| 2018-12-12 | $9.82 | $9.82 | 0 | — | — |
| 2018-12-11 | $9.82 | $9.82 | 0 | — | — |
| 2018-12-10 | $9.82 | $9.82 | 300 | — | — |
| 2018-12-07 | $9.80 | $9.80 | 200 | — | — |
| 2018-12-06 | $9.80 | $9.80 | 100,300 | — | — |
| 2018-12-04 | $9.81 | $9.81 | 400 | — | — |
| 2018-12-03 | $9.81 | $9.81 | 500 | — | — |
| 2018-11-30 | $9.80 | $9.80 | 500 | — | — |
| 2018-11-29 | $9.82 | $9.82 | 400 | — | — |
| 2018-11-28 | $9.81 | $9.81 | 1,000 | — | — |
| 2018-11-27 | $9.80 | $9.80 | 50,300 | — | — |
| 2018-11-26 | $9.83 | $9.83 | 400 | — | — |
| 2018-11-23 | $9.84 | $9.84 | 100 | — | — |
| 2018-11-21 | $9.84 | $9.84 | 700 | — | — |
| 2018-11-20 | $9.85 | $9.85 | 300 | — | — |
| 2018-11-19 | $9.86 | $9.86 | 1,000 | — | — |
| 2018-11-16 | $9.84 | $9.84 | 300 | — | — |
| 2018-11-15 | $9.88 | $9.88 | 200 | — | — |
| 2018-11-14 | $10.00 | $10.00 | 7,400 | — | — |
| 2018-11-13 | $9.77 | $9.77 | 900 | — | — |
| 2018-11-12 | $9.78 | $9.78 | 300 | — | — |
| 2018-11-09 | $9.79 | $9.79 | 1,200 | — | — |
| 2018-11-08 | $9.76 | $9.76 | 0 | — | — |
| 2018-11-07 | $9.76 | $9.76 | 0 | — | — |
| 2018-11-06 | $9.76 | $9.76 | 1,100 | — | — |
| 2018-11-05 | $9.76 | $9.76 | 100 | — | — |
| 2018-11-02 | $9.78 | $9.78 | 0 | — | — |
| 2018-11-01 | $9.78 | $9.78 | 0 | — | — |
| 2018-10-31 | $9.78 | $9.78 | 0 | — | — |
| 2018-10-30 | $9.78 | $9.78 | 0 | — | — |
| 2018-10-29 | $9.78 | $9.78 | 0 | — | — |
| 2018-10-26 | $9.78 | $9.78 | 1,000 | — | — |
| 2018-10-25 | $9.74 | $9.74 | 0 | — | — |
| 2018-10-24 | $9.74 | $9.74 | 0 | — | — |
| 2018-10-23 | $9.74 | $9.74 | 0 | — | — |
| 2018-10-22 | $9.74 | $9.74 | 1,000 | — | — |
| 2018-10-19 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-18 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-17 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-16 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-15 | $9.72 | $9.72 | 62,100 | — | — |
| 2018-10-12 | $9.72 | $9.72 | 4,700 | — | — |
| 2018-10-11 | $9.72 | $9.72 | 1,200 | — | — |
| 2018-10-10 | $9.73 | $9.73 | 32,800 | — | — |
| 2018-10-09 | $9.72 | $9.72 | 200 | — | — |
| 2018-10-08 | $9.73 | $9.73 | 400 | — | — |
| 2018-10-05 | $9.75 | $9.75 | 1,700 | — | — |
| 2018-10-04 | $9.72 | $9.72 | 17,800 | — | — |
| 2018-10-03 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-02 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-01 | $9.72 | $9.72 | 0 | — | — |
| 2018-09-28 | $9.72 | $9.72 | 0 | — | — |
| 2018-09-27 | $9.72 | $9.72 | 0 | — | — |
| 2018-09-26 | $9.72 | $9.72 | 200 | — | — |
| 2018-09-25 | $9.72 | $9.72 | 300 | — | — |
| 2018-09-24 | $9.72 | $9.72 | 200 | — | — |
| 2018-09-21 | $9.72 | $9.72 | 0 | — | — |
| 2018-09-20 | $9.72 | $9.72 | 3,700 | — | — |
| 2018-09-19 | $9.70 | $9.70 | 75,400 | — | — |
| 2018-09-18 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-17 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-14 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-13 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-12 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-11 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-10 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-07 | $9.73 | $9.73 | 28,600 | — | — |
| 2018-09-06 | $9.74 | $9.74 | 0 | — | — |
| 2018-09-05 | $9.74 | $9.74 | 0 | — | — |
| 2018-09-04 | $9.74 | $9.74 | 0 | — | — |
| 2018-08-31 | $9.74 | $9.74 | 0 | — | — |
| 2018-08-30 | $9.74 | $9.74 | 40,500 | — | — |
| 2018-08-29 | $9.73 | $9.73 | 0 | — | — |
| 2018-08-28 | $9.73 | $9.73 | 0 | — | — |
| 2018-08-27 | $9.73 | $9.73 | 700 | — | — |
| 2018-08-24 | $9.75 | $9.75 | 1,500 | — | — |
| 2018-08-23 | $9.76 | $9.76 | 400 | — | — |
| 2018-08-22 | $9.75 | $9.75 | 32,800 | — | — |
| 2018-08-21 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-20 | $9.80 | $9.80 | 206,400 | — | — |
| 2018-08-17 | $9.76 | $9.76 | 0 | — | — |
| 2018-08-16 | $9.76 | $9.76 | 0 | — | — |
| 2018-08-15 | $9.76 | $9.76 | 0 | — | — |
| 2018-08-14 | $9.76 | $9.76 | 87,700 | — | — |
| 2018-08-13 | $9.75 | $9.75 | 1,800 | — | — |
| 2018-08-10 | $9.72 | $9.72 | 0 | — | — |
| 2018-08-09 | $9.72 | $9.72 | 0 | — | — |
| 2018-08-08 | $9.72 | $9.72 | 0 | — | — |
| 2018-08-07 | $9.72 | $9.72 | 200,100 | — | — |
| 2018-08-06 | $9.77 | $9.77 | 0 | — | — |
| 2018-08-03 | $9.77 | $9.77 | 0 | — | — |
| 2018-08-02 | $9.77 | $9.77 | 2,000 | — | — |
| 2018-08-01 | $9.70 | $9.70 | 250,000 | — | — |
| 2018-07-31 | $9.70 | $9.70 | 0 | — | — |
| 2018-07-30 | $9.70 | $9.70 | 100 | — | — |
| 2018-07-27 | $9.63 | $9.63 | 100 | — | — |
| 2018-07-26 | $9.64 | $9.64 | 750,000 | — | — |
| 2018-07-25 | $9.61 | $9.61 | 0 | — | — |
| 2018-07-24 | $9.61 | $9.61 | 0 | — | — |
| 2018-07-23 | $9.61 | $9.61 | 0 | — | — |
| 2018-07-20 | $9.61 | $9.61 | 0 | — | — |
| 2018-07-19 | $9.61 | $9.61 | 86,000 | — | — |
| 2018-07-18 | $9.60 | $9.60 | 0 | — | — |
| 2018-07-17 | $9.60 | $9.60 | 200,000 | — | — |
| 2018-07-16 | $9.60 | $9.60 | 61,200 | — | — |
| 2018-07-13 | $9.60 | $9.60 | 0 | — | — |
| 2018-07-12 | $9.60 | $9.60 | 0 | — | — |
| 2018-07-11 | $9.60 | $9.60 | 0 | — | — |
| 2018-07-10 | $9.60 | $9.60 | 0 | — | — |
| 2018-07-09 | $9.60 | $9.60 | 0 | — | — |
| 2018-07-06 | $9.60 | $9.60 | 100 | — | — |
| 2018-07-05 | $9.61 | $9.61 | 0 | — | — |
| 2018-07-03 | $9.61 | $9.61 | 0 | — | — |
| 2018-07-02 | $9.61 | $9.61 | 500 | — | — |
| 2018-06-29 | $9.62 | $9.62 | 92,900 | — | — |
| 2018-06-28 | $9.75 | $9.75 | 0 | — | — |
| 2018-06-27 | $9.75 | $9.75 | 10,400 | — | — |
| 2018-06-26 | $9.80 | $9.80 | 0 | — | — |
| 2018-06-25 | $9.80 | $9.80 | 0 | — | — |
| 2018-06-22 | $9.80 | $9.80 | 0 | — | — |
| 2018-06-21 | $9.80 | $9.80 | 1,000 | — | — |
| 2018-06-20 | $9.65 | $9.65 | 0 | — | — |
| 2018-06-19 | $9.65 | $9.65 | 0 | — | — |
| 2018-06-18 | $9.65 | $9.65 | 10,000 | — | — |
| 2018-06-15 | $9.75 | $9.75 | 0 | — | — |
| 2018-06-14 | $9.75 | $9.75 | 50,000 | — | — |
| 2018-06-13 | $9.70 | $9.70 | 279,000 | — | — |
| 2018-06-12 | $9.70 | $9.70 | 305,000 | — | — |
| 2018-06-11 | $9.70 | $9.70 | 0 | — | — |
| 2018-06-08 | $9.70 | $9.70 | 0 | — | — |
| 2018-06-07 | $9.70 | $9.70 | 0 | — | — |
| 2018-06-06 | $9.70 | $9.70 | 0 | — | — |
| 2018-06-05 | $9.70 | $9.70 | 0 | — | — |
| 2018-06-04 | $9.70 | $9.70 | 0 | — | — |
| 2018-06-01 | $9.70 | $9.70 | 0 | — | — |
| 2018-05-31 | $9.70 | $9.70 | 0 | — | — |