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
- 2018-09-27 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 | $12.85 | $12.85 | 66,800 | — | — |
| 2018-12-28 | $13.16 | $13.16 | 82,900 | — | — |
| 2018-12-27 | $12.53 | $12.53 | 112,400 | — | — |
| 2018-12-26 | $13.40 | $13.40 | 42,100 | — | — |
| 2018-12-24 | $11.19 | $11.19 | 73,100 | — | — |
| 2018-12-21 | $12.47 | $12.47 | 995,100 | — | — |
| 2018-12-20 | $14.25 | $14.25 | 300,600 | — | — |
| 2018-12-19 | $16.24 | $16.24 | 208,700 | — | — |
| 2018-12-18 | $15.43 | $15.43 | 123,000 | — | — |
| 2018-12-17 | $15.38 | $15.38 | 143,000 | — | — |
| 2018-12-14 | $14.20 | $14.20 | 89,800 | — | — |
| 2018-12-13 | $15.99 | $15.99 | 43,700 | — | — |
| 2018-12-12 | $15.81 | $15.81 | 136,000 | — | — |
| 2018-12-11 | $16.82 | $16.82 | 22,100 | — | — |
| 2018-12-10 | $17.05 | $17.05 | 60,700 | — | — |
| 2018-12-07 | $16.59 | $16.59 | 35,000 | — | — |
| 2018-12-06 | $15.79 | $15.79 | 38,000 | — | — |
| 2018-12-04 | $17.00 | $17.00 | 42,200 | — | — |
| 2018-12-03 | $15.29 | $15.29 | 120,600 | — | — |
| 2018-11-30 | $16.91 | $16.91 | 40,900 | — | — |
| 2018-11-29 | $16.90 | $16.90 | 76,600 | — | — |
| 2018-11-28 | $18.07 | $18.07 | 25,800 | — | — |
| 2018-11-27 | $17.25 | $17.25 | 33,800 | — | — |
| 2018-11-26 | $18.35 | $18.35 | 30,500 | — | — |
| 2018-11-23 | $17.63 | $17.63 | 9,300 | — | — |
| 2018-11-21 | $16.96 | $16.96 | 15,100 | — | — |
| 2018-11-20 | $17.64 | $17.64 | 18,400 | — | — |
| 2018-11-19 | $17.21 | $17.21 | 32,400 | — | — |
| 2018-11-16 | $16.43 | $16.43 | 40,600 | — | — |
| 2018-11-15 | $15.66 | $15.66 | 38,500 | — | — |
| 2018-11-14 | $16.44 | $16.44 | 29,300 | — | — |
| 2018-11-13 | $17.06 | $17.06 | 55,900 | — | — |
| 2018-11-12 | $16.26 | $16.26 | 31,600 | — | — |
| 2018-11-09 | $18.40 | $18.40 | 22,900 | — | — |
| 2018-11-08 | $18.56 | $18.56 | 17,600 | — | — |
| 2018-11-07 | $18.56 | $18.56 | 60,200 | — | — |
| 2018-11-06 | $18.26 | $18.26 | 32,700 | — | — |
| 2018-11-05 | $18.15 | $18.15 | 22,100 | — | — |
| 2018-11-02 | $17.72 | $17.72 | 39,100 | — | — |
| 2018-11-01 | $17.08 | $17.08 | 56,000 | — | — |
| 2018-10-31 | $16.26 | $16.26 | 23,300 | — | — |
| 2018-10-30 | $16.77 | $16.77 | 35,300 | — | — |
| 2018-10-29 | $16.89 | $16.89 | 19,400 | — | — |
| 2018-10-26 | $16.05 | $16.05 | 54,900 | — | — |
| 2018-10-25 | $16.11 | $16.11 | 96,600 | — | — |
| 2018-10-24 | $14.93 | $14.93 | 231,100 | — | — |
| 2018-10-23 | $14.29 | $14.29 | 162,000 | — | — |
| 2018-10-22 | $14.79 | $14.79 | 124,600 | — | — |
| 2018-10-19 | $15.56 | $15.56 | 153,800 | — | — |
| 2018-10-18 | $15.45 | $15.45 | 115,800 | — | — |
| 2018-10-17 | $15.75 | $15.75 | 89,800 | — | — |
| 2018-10-16 | $15.45 | $15.45 | 118,900 | — | — |
| 2018-10-15 | $15.00 | $15.00 | 120,300 | — | — |
| 2018-10-12 | $14.45 | $14.45 | 123,400 | — | — |
| 2018-10-11 | $13.70 | $13.70 | 110,800 | — | — |
| 2018-10-10 | $14.44 | $14.44 | 122,400 | — | — |
| 2018-10-09 | $14.79 | $14.79 | 27,800 | — | — |
| 2018-10-08 | $14.87 | $14.87 | 125,100 | — | — |
| 2018-10-05 | $15.01 | $15.01 | 117,600 | — | — |
| 2018-10-04 | $15.40 | $15.40 | 136,900 | — | — |
| 2018-10-03 | $15.65 | $15.65 | 87,200 | — | — |
| 2018-10-02 | $14.81 | $14.81 | 524,100 | — | — |
| 2018-10-01 | $16.01 | $16.01 | 78,700 | — | — |
| 2018-09-28 | $16.87 | $16.87 | 315,800 | — | — |
| 2018-09-27 | $16.05 | $16.05 | 3,424,000 | — | — |