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
- 2018-07-25 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 | $6.30 | $6.30 | 170,900 | — | — |
| 2018-12-28 | $6.16 | $6.16 | 88,500 | — | — |
| 2018-12-27 | $6.09 | $6.09 | 114,600 | — | — |
| 2018-12-26 | $6.84 | $6.84 | 51,900 | — | — |
| 2018-12-24 | $6.53 | $6.53 | 63,000 | — | — |
| 2018-12-21 | $6.51 | $6.51 | 438,600 | — | — |
| 2018-12-20 | $6.90 | $6.90 | 164,700 | — | — |
| 2018-12-19 | $6.90 | $6.90 | 307,700 | — | — |
| 2018-12-18 | $6.81 | $6.81 | 121,800 | — | — |
| 2018-12-17 | $7.30 | $7.30 | 154,900 | — | — |
| 2018-12-14 | $7.39 | $7.39 | 87,500 | — | — |
| 2018-12-13 | $7.98 | $7.98 | 133,200 | — | — |
| 2018-12-12 | $7.89 | $7.89 | 102,400 | — | — |
| 2018-12-11 | $8.58 | $8.58 | 77,200 | — | — |
| 2018-12-10 | $8.30 | $8.30 | 109,500 | — | — |
| 2018-12-07 | $8.25 | $8.25 | 72,200 | — | — |
| 2018-12-06 | $8.75 | $8.75 | 196,000 | — | — |
| 2018-12-04 | $7.55 | $7.55 | 123,000 | — | — |
| 2018-12-03 | $8.16 | $8.16 | 157,800 | — | — |
| 2018-11-30 | $8.59 | $8.59 | 115,900 | — | — |
| 2018-11-29 | $8.84 | $8.84 | 76,400 | — | — |
| 2018-11-28 | $8.95 | $8.95 | 241,700 | — | — |
| 2018-11-27 | $9.31 | $9.31 | 277,000 | — | — |
| 2018-11-26 | $10.85 | $10.85 | 355,600 | — | — |
| 2018-11-23 | $10.20 | $10.20 | 156,900 | — | — |
| 2018-11-21 | $10.22 | $10.22 | 771,800 | — | — |
| 2018-11-20 | $13.19 | $13.19 | 97,600 | — | — |
| 2018-11-19 | $16.35 | $16.35 | 44,300 | — | — |
| 2018-11-16 | $16.86 | $16.86 | 72,100 | — | — |
| 2018-11-15 | $16.81 | $16.81 | 27,800 | — | — |
| 2018-11-14 | $16.88 | $16.88 | 21,900 | — | — |
| 2018-11-13 | $17.22 | $17.22 | 16,200 | — | — |
| 2018-11-12 | $16.63 | $16.63 | 23,200 | — | — |
| 2018-11-09 | $17.00 | $17.00 | 47,500 | — | — |
| 2018-11-08 | $18.00 | $18.00 | 73,900 | — | — |
| 2018-11-07 | $17.91 | $17.91 | 82,300 | — | — |
| 2018-11-06 | $17.55 | $17.55 | 48,000 | — | — |
| 2018-11-05 | $17.75 | $17.75 | 132,700 | — | — |
| 2018-11-02 | $17.33 | $17.33 | 157,600 | — | — |
| 2018-11-01 | $15.24 | $15.24 | 144,200 | — | — |
| 2018-10-31 | $15.13 | $15.13 | 49,300 | — | — |
| 2018-10-30 | $14.87 | $14.87 | 12,200 | — | — |
| 2018-10-29 | $14.61 | $14.61 | 30,100 | — | — |
| 2018-10-26 | $15.23 | $15.23 | 36,900 | — | — |
| 2018-10-25 | $14.80 | $14.80 | 128,900 | — | — |
| 2018-10-24 | $14.78 | $14.78 | 42,100 | — | — |
| 2018-10-23 | $14.74 | $14.74 | 52,600 | — | — |
| 2018-10-22 | $14.11 | $14.11 | 65,000 | — | — |
| 2018-10-19 | $14.36 | $14.36 | 74,200 | — | — |
| 2018-10-18 | $15.52 | $15.52 | 135,700 | — | — |
| 2018-10-17 | $15.92 | $15.92 | 235,900 | — | — |
| 2018-10-16 | $15.46 | $15.46 | 33,500 | — | — |
| 2018-10-15 | $15.09 | $15.09 | 59,100 | — | — |
| 2018-10-12 | $14.90 | $14.90 | 85,500 | — | — |
| 2018-10-11 | $14.04 | $14.04 | 53,900 | — | — |
| 2018-10-10 | $14.42 | $14.42 | 108,000 | — | — |
| 2018-10-09 | $14.80 | $14.80 | 97,500 | — | — |
| 2018-10-08 | $15.78 | $15.78 | 73,600 | — | — |
| 2018-10-05 | $16.14 | $16.14 | 136,700 | — | — |
| 2018-10-04 | $16.62 | $16.62 | 178,400 | — | — |
| 2018-10-03 | $17.85 | $17.85 | 136,800 | — | — |
| 2018-10-02 | $17.90 | $17.90 | 79,200 | — | — |
| 2018-10-01 | $17.31 | $17.31 | 143,000 | — | — |
| 2018-09-28 | $17.51 | $17.51 | 84,200 | — | — |
| 2018-09-27 | $17.31 | $17.31 | 72,600 | — | — |
| 2018-09-26 | $17.19 | $17.19 | 74,000 | — | — |
| 2018-09-25 | $17.50 | $17.50 | 174,000 | — | — |
| 2018-09-24 | $17.16 | $17.16 | 199,400 | — | — |
| 2018-09-21 | $16.33 | $16.33 | 705,900 | — | — |
| 2018-09-20 | $16.31 | $16.31 | 252,600 | — | — |
| 2018-09-19 | $16.38 | $16.38 | 164,200 | — | — |
| 2018-09-18 | $16.07 | $16.07 | 202,200 | — | — |
| 2018-09-17 | $16.53 | $16.53 | 197,600 | — | — |
| 2018-09-14 | $16.52 | $16.52 | 176,500 | — | — |
| 2018-09-13 | $18.31 | $18.31 | 208,600 | — | — |
| 2018-09-12 | $18.47 | $18.47 | 119,100 | — | — |
| 2018-09-11 | $18.28 | $18.28 | 133,300 | — | — |
| 2018-09-10 | $18.67 | $18.67 | 108,800 | — | — |
| 2018-09-07 | $18.96 | $18.96 | 145,600 | — | — |
| 2018-09-06 | $18.88 | $18.88 | 188,800 | — | — |
| 2018-09-05 | $17.96 | $17.96 | 98,500 | — | — |
| 2018-09-04 | $17.89 | $17.89 | 192,000 | — | — |
| 2018-08-31 | $18.01 | $18.01 | 229,000 | — | — |
| 2018-08-30 | $17.18 | $17.18 | 171,200 | — | — |
| 2018-08-29 | $16.90 | $16.90 | 230,800 | — | — |
| 2018-08-28 | $16.02 | $16.02 | 145,800 | — | — |
| 2018-08-27 | $15.51 | $15.51 | 71,100 | — | — |
| 2018-08-24 | $15.73 | $15.73 | 63,400 | — | — |
| 2018-08-23 | $15.93 | $15.93 | 169,100 | — | — |
| 2018-08-22 | $15.97 | $15.97 | 88,400 | — | — |
| 2018-08-21 | $15.84 | $15.84 | 78,700 | — | — |
| 2018-08-20 | $15.96 | $15.96 | 158,200 | — | — |
| 2018-08-17 | $16.00 | $16.00 | 53,100 | — | — |
| 2018-08-16 | $16.10 | $16.10 | 63,400 | — | — |
| 2018-08-15 | $16.46 | $16.46 | 33,300 | — | — |
| 2018-08-14 | $16.53 | $16.53 | 54,900 | — | — |
| 2018-08-13 | $16.17 | $16.17 | 44,800 | — | — |
| 2018-08-10 | $15.68 | $15.68 | 76,400 | — | — |
| 2018-08-09 | $15.06 | $15.06 | 199,600 | — | — |
| 2018-08-08 | $15.06 | $15.06 | 219,400 | — | — |
| 2018-08-07 | $15.01 | $15.01 | 114,000 | — | — |
| 2018-08-06 | $15.00 | $15.00 | 75,200 | — | — |
| 2018-08-03 | $15.01 | $15.01 | 31,700 | — | — |
| 2018-08-02 | $15.02 | $15.02 | 77,400 | — | — |
| 2018-08-01 | $15.10 | $15.10 | 102,500 | — | — |
| 2018-07-31 | $15.04 | $15.04 | 169,300 | — | — |
| 2018-07-30 | $15.06 | $15.06 | 34,100 | — | — |
| 2018-07-27 | $15.18 | $15.18 | 294,400 | — | — |
| 2018-07-26 | $15.85 | $15.85 | 469,700 | — | — |
| 2018-07-25 | $16.05 | $16.05 | 3,144,000 | — | — |