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
- 2018-08-03 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 | $9.98 | $9.98 | 627,700 | — | — |
| 2018-12-28 | $10.67 | $10.67 | 589,600 | — | — |
| 2018-12-27 | $10.74 | $10.74 | 571,100 | — | — |
| 2018-12-26 | $9.95 | $9.95 | 651,200 | — | — |
| 2018-12-24 | $9.18 | $9.18 | 206,200 | — | — |
| 2018-12-21 | $9.40 | $9.40 | 519,000 | — | — |
| 2018-12-20 | $9.54 | $9.54 | 336,600 | — | — |
| 2018-12-19 | $9.71 | $9.71 | 428,500 | — | — |
| 2018-12-18 | $9.80 | $9.80 | 345,000 | — | — |
| 2018-12-17 | $9.72 | $9.72 | 391,200 | — | — |
| 2018-12-14 | $9.87 | $9.87 | 576,600 | — | — |
| 2018-12-13 | $9.64 | $9.64 | 410,300 | — | — |
| 2018-12-12 | $9.53 | $9.53 | 322,400 | — | — |
| 2018-12-11 | $9.86 | $9.86 | 278,000 | — | — |
| 2018-12-10 | $9.59 | $9.59 | 174,700 | — | — |
| 2018-12-07 | $9.04 | $9.04 | 443,800 | — | — |
| 2018-12-06 | $8.95 | $8.95 | 488,900 | — | — |
| 2018-12-04 | $8.80 | $8.80 | 1,202,800 | — | — |
| 2018-12-03 | $9.28 | $9.28 | 1,574,500 | — | — |
| 2018-11-30 | $12.03 | $12.03 | 297,600 | — | — |
| 2018-11-29 | $12.08 | $12.08 | 504,800 | — | — |
| 2018-11-28 | $12.39 | $12.39 | 144,700 | — | — |
| 2018-11-27 | $12.39 | $12.39 | 172,100 | — | — |
| 2018-11-26 | $12.65 | $12.65 | 131,200 | — | — |
| 2018-11-23 | $12.35 | $12.35 | 98,300 | — | — |
| 2018-11-21 | $12.45 | $12.45 | 251,900 | — | — |
| 2018-11-20 | $12.53 | $12.53 | 397,100 | — | — |
| 2018-11-19 | $12.97 | $12.97 | 286,600 | — | — |
| 2018-11-16 | $13.28 | $13.28 | 201,700 | — | — |
| 2018-11-15 | $13.52 | $13.52 | 328,700 | — | — |
| 2018-11-14 | $13.07 | $13.07 | 550,400 | — | — |
| 2018-11-13 | $13.42 | $13.42 | 417,000 | — | — |
| 2018-11-12 | $12.99 | $12.99 | 231,400 | — | — |
| 2018-11-09 | $12.72 | $12.72 | 230,600 | — | — |
| 2018-11-08 | $13.79 | $13.79 | 159,500 | — | — |
| 2018-11-07 | $13.71 | $13.71 | 312,400 | — | — |
| 2018-11-06 | $13.60 | $13.60 | 942,800 | — | — |
| 2018-11-05 | $12.91 | $12.91 | 226,800 | — | — |
| 2018-11-02 | $12.91 | $12.91 | 239,600 | — | — |
| 2018-11-01 | $13.83 | $13.83 | 408,600 | — | — |
| 2018-10-31 | $13.59 | $13.59 | 474,600 | — | — |
| 2018-10-30 | $12.56 | $12.56 | 392,400 | — | — |
| 2018-10-29 | $13.08 | $13.08 | 388,900 | — | — |
| 2018-10-26 | $12.68 | $12.68 | 2,152,000 | — | — |
| 2018-10-25 | $14.46 | $14.46 | 1,367,000 | — | — |
| 2018-10-24 | $14.02 | $14.02 | 1,038,200 | — | — |
| 2018-10-23 | $13.46 | $13.46 | 472,900 | — | — |
| 2018-10-22 | $12.65 | $12.65 | 256,600 | — | — |
| 2018-10-19 | $11.96 | $11.96 | 260,500 | — | — |
| 2018-10-18 | $12.11 | $12.11 | 461,300 | — | — |
| 2018-10-17 | $12.12 | $12.12 | 265,400 | — | — |
| 2018-10-16 | $12.85 | $12.85 | 423,300 | — | — |
| 2018-10-15 | $12.74 | $12.74 | 569,200 | — | — |
| 2018-10-12 | $12.61 | $12.61 | 368,300 | — | — |
| 2018-10-11 | $12.73 | $12.73 | 651,900 | — | — |
| 2018-10-10 | $12.88 | $12.88 | 436,000 | — | — |
| 2018-10-09 | $13.27 | $13.27 | 278,600 | — | — |
| 2018-10-08 | $13.04 | $13.04 | 327,100 | — | — |
| 2018-10-05 | $13.27 | $13.27 | 224,900 | — | — |
| 2018-10-04 | $13.40 | $13.40 | 472,500 | — | — |
| 2018-10-03 | $13.28 | $13.28 | 576,200 | — | — |
| 2018-10-02 | $13.76 | $13.76 | 777,400 | — | — |
| 2018-10-01 | $14.52 | $14.52 | 889,300 | — | — |
| 2018-09-28 | $14.51 | $14.51 | 823,000 | — | — |
| 2018-09-27 | $14.26 | $14.26 | 1,376,900 | — | — |
| 2018-09-26 | $13.54 | $13.54 | 799,100 | — | — |
| 2018-09-25 | $14.05 | $14.05 | 519,300 | — | — |
| 2018-09-24 | $14.32 | $14.32 | 708,800 | — | — |
| 2018-09-21 | $14.90 | $14.90 | 2,310,700 | — | — |
| 2018-09-20 | $15.05 | $15.05 | 1,033,000 | — | — |
| 2018-09-19 | $16.11 | $16.11 | 814,400 | — | — |
| 2018-09-18 | $16.71 | $16.71 | 661,000 | — | — |
| 2018-09-17 | $17.48 | $17.48 | 914,900 | — | — |
| 2018-09-14 | $17.66 | $17.66 | 746,200 | — | — |
| 2018-09-13 | $17.89 | $17.89 | 1,361,900 | — | — |
| 2018-09-12 | $19.20 | $19.20 | 1,323,500 | — | — |
| 2018-09-11 | $18.67 | $18.67 | 559,000 | — | — |
| 2018-09-10 | $18.23 | $18.23 | 553,400 | — | — |
| 2018-09-07 | $18.08 | $18.08 | 1,014,000 | — | — |
| 2018-09-06 | $18.24 | $18.24 | 712,300 | — | — |
| 2018-09-05 | $18.94 | $18.94 | 828,300 | — | — |
| 2018-09-04 | $19.57 | $19.57 | 1,130,700 | — | — |
| 2018-08-31 | $19.73 | $19.73 | 323,700 | — | — |
| 2018-08-30 | $19.78 | $19.78 | 871,000 | — | — |
| 2018-08-29 | $19.04 | $19.04 | 1,406,100 | — | — |
| 2018-08-28 | $20.88 | $20.88 | 913,700 | — | — |
| 2018-08-27 | $23.08 | $23.08 | 615,000 | — | — |
| 2018-08-24 | $22.71 | $22.71 | 244,900 | — | — |
| 2018-08-23 | $22.73 | $22.73 | 554,300 | — | — |
| 2018-08-22 | $21.48 | $21.48 | 964,600 | — | — |
| 2018-08-21 | $20.65 | $20.65 | 623,500 | — | — |
| 2018-08-20 | $19.70 | $19.70 | 163,300 | — | — |
| 2018-08-17 | $19.38 | $19.38 | 519,600 | — | — |
| 2018-08-16 | $20.02 | $20.02 | 269,400 | — | — |
| 2018-08-15 | $19.66 | $19.66 | 247,300 | — | — |
| 2018-08-14 | $19.25 | $19.25 | 255,700 | — | — |
| 2018-08-13 | $19.19 | $19.19 | 1,074,300 | — | — |
| 2018-08-10 | $20.11 | $20.11 | 673,100 | — | — |
| 2018-08-09 | $19.15 | $19.15 | 1,959,300 | — | — |
| 2018-08-08 | $20.83 | $20.83 | 1,914,300 | — | — |
| 2018-08-07 | $19.95 | $19.95 | 1,493,500 | — | — |
| 2018-08-06 | $20.90 | $20.90 | 2,479,600 | — | — |
| 2018-08-03 | $22.10 | $22.10 | 9,347,300 | — | — |