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
- 2018-03-22 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 | $10.07 | $10.07 | 48,200 | — | — |
| 2018-12-28 | $10.00 | $10.00 | 0 | — | — |
| 2018-12-27 | $10.00 | $10.00 | 200 | — | — |
| 2018-12-26 | $10.01 | $10.01 | 315,000 | — | — |
| 2018-12-24 | $10.04 | $10.04 | 8,700 | — | — |
| 2018-12-21 | $10.05 | $10.05 | 1,000 | — | — |
| 2018-12-20 | $10.05 | $10.05 | 700 | — | — |
| 2018-12-19 | $10.05 | $10.05 | 0 | — | — |
| 2018-12-18 | $10.05 | $10.05 | 1,500 | — | — |
| 2018-12-17 | $10.05 | $10.05 | 0 | — | — |
| 2018-12-14 | $10.05 | $10.05 | 200 | — | — |
| 2018-12-13 | $10.06 | $10.06 | 1,600 | — | — |
| 2018-12-12 | $10.10 | $10.10 | 0 | — | — |
| 2018-12-11 | $10.10 | $10.10 | 600 | — | — |
| 2018-12-10 | $10.00 | $10.00 | 0 | — | — |
| 2018-12-07 | $10.00 | $10.00 | 0 | — | — |
| 2018-12-06 | $10.00 | $10.00 | 0 | — | — |
| 2018-12-04 | $10.00 | $10.00 | 0 | — | — |
| 2018-12-03 | $10.00 | $10.00 | 0 | — | — |
| 2018-11-30 | $10.00 | $10.00 | 0 | — | — |
| 2018-11-29 | $10.00 | $10.00 | 1,000 | — | — |
| 2018-11-28 | $10.01 | $10.01 | 0 | — | — |
| 2018-11-27 | $10.01 | $10.01 | 54,100 | — | — |
| 2018-11-26 | $10.00 | $10.00 | 5,300 | — | — |
| 2018-11-23 | $10.04 | $10.04 | 1,500 | — | — |
| 2018-11-21 | $10.00 | $10.00 | 0 | — | — |
| 2018-11-20 | $10.00 | $10.00 | 193,500 | — | — |
| 2018-11-19 | $10.00 | $10.00 | 575,000 | — | — |
| 2018-11-16 | $10.00 | $10.00 | 1,500 | — | — |
| 2018-11-15 | $10.03 | $10.03 | 800 | — | — |
| 2018-11-14 | $10.02 | $10.02 | 0 | — | — |
| 2018-11-13 | $10.02 | $10.02 | 1,900 | — | — |
| 2018-11-12 | $10.00 | $10.00 | 28,500 | — | — |
| 2018-11-09 | $10.02 | $10.02 | 1,305,000 | — | — |
| 2018-11-08 | $9.73 | $9.73 | 700 | — | — |
| 2018-11-07 | $9.75 | $9.75 | 0 | — | — |
| 2018-11-06 | $9.75 | $9.75 | 0 | — | — |
| 2018-11-05 | $9.75 | $9.75 | 1,500 | — | — |
| 2018-11-02 | $9.75 | $9.75 | 0 | — | — |
| 2018-11-01 | $9.75 | $9.75 | 0 | — | — |
| 2018-10-31 | $9.75 | $9.75 | 0 | — | — |
| 2018-10-30 | $9.75 | $9.75 | 0 | — | — |
| 2018-10-29 | $9.75 | $9.75 | 0 | — | — |
| 2018-10-26 | $9.75 | $9.75 | 300 | — | — |
| 2018-10-25 | $9.74 | $9.74 | 0 | — | — |
| 2018-10-24 | $9.74 | $9.74 | 0 | — | — |
| 2018-10-23 | $9.74 | $9.74 | 1,200 | — | — |
| 2018-10-22 | $9.74 | $9.74 | 1,100 | — | — |
| 2018-10-19 | $9.73 | $9.73 | 0 | — | — |
| 2018-10-18 | $9.73 | $9.73 | 1,600 | — | — |
| 2018-10-17 | $9.72 | $9.72 | 4,100 | — | — |
| 2018-10-16 | $9.70 | $9.70 | 10,600 | — | — |
| 2018-10-15 | $9.66 | $9.66 | 0 | — | — |
| 2018-10-12 | $9.66 | $9.66 | 200 | — | — |
| 2018-10-11 | $9.73 | $9.73 | 14,400 | — | — |
| 2018-10-10 | $9.72 | $9.72 | 3,500 | — | — |
| 2018-10-09 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-08 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-05 | $9.72 | $9.72 | 600 | — | — |
| 2018-10-04 | $9.75 | $9.75 | 100 | — | — |
| 2018-10-03 | $9.73 | $9.73 | 0 | — | — |
| 2018-10-02 | $9.73 | $9.73 | 0 | — | — |
| 2018-10-01 | $9.73 | $9.73 | 3,700 | — | — |
| 2018-09-28 | $9.75 | $9.75 | 100 | — | — |
| 2018-09-27 | $9.71 | $9.71 | 0 | — | — |
| 2018-09-26 | $9.71 | $9.71 | 2,100 | — | — |
| 2018-09-25 | $9.90 | $9.90 | 100 | — | — |
| 2018-09-24 | $9.85 | $9.85 | 7,100 | — | — |
| 2018-09-21 | $9.70 | $9.70 | 48,000 | — | — |
| 2018-09-20 | $9.70 | $9.70 | 10,300 | — | — |
| 2018-09-19 | $9.73 | $9.73 | 100 | — | — |
| 2018-09-18 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-17 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-14 | $9.73 | $9.73 | 200 | — | — |
| 2018-09-13 | $9.73 | $9.73 | 4,400 | — | — |
| 2018-09-12 | $9.72 | $9.72 | 1,400 | — | — |
| 2018-09-11 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-10 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-07 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-06 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-05 | $9.73 | $9.73 | 0 | — | — |
| 2018-09-04 | $9.73 | $9.73 | 0 | — | — |
| 2018-08-31 | $9.73 | $9.73 | 100,500 | — | — |
| 2018-08-30 | $9.70 | $9.70 | 0 | — | — |
| 2018-08-29 | $9.70 | $9.70 | 0 | — | — |
| 2018-08-28 | $9.70 | $9.70 | 0 | — | — |
| 2018-08-27 | $9.70 | $9.70 | 4,900 | — | — |
| 2018-08-24 | $9.72 | $9.72 | 0 | — | — |
| 2018-08-23 | $9.72 | $9.72 | 0 | — | — |
| 2018-08-22 | $9.72 | $9.72 | 100,000 | — | — |
| 2018-08-21 | $9.70 | $9.70 | 12,500 | — | — |
| 2018-08-20 | $9.68 | $9.68 | 0 | — | — |
| 2018-08-17 | $9.68 | $9.68 | 0 | — | — |
| 2018-08-16 | $9.68 | $9.68 | 100,000 | — | — |
| 2018-08-15 | $9.70 | $9.70 | 0 | — | — |
| 2018-08-14 | $9.70 | $9.70 | 400 | — | — |
| 2018-08-13 | $9.72 | $9.72 | 0 | — | — |
| 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 | 1,200 | — | — |
| 2018-08-06 | $9.68 | $9.68 | 0 | — | — |
| 2018-08-03 | $9.68 | $9.68 | 4,500 | — | — |
| 2018-08-02 | $9.70 | $9.70 | 0 | — | — |
| 2018-08-01 | $9.70 | $9.70 | 139,200 | — | — |
| 2018-07-31 | $9.69 | $9.69 | 7,300 | — | — |
| 2018-07-30 | $9.68 | $9.68 | 0 | — | — |
| 2018-07-27 | $9.68 | $9.68 | 100,000 | — | — |
| 2018-07-26 | $9.70 | $9.70 | 0 | — | — |
| 2018-07-25 | $9.70 | $9.70 | 0 | — | — |
| 2018-07-24 | $9.70 | $9.70 | 8,400 | — | — |
| 2018-07-23 | $9.69 | $9.69 | 900 | — | — |
| 2018-07-20 | $9.67 | $9.67 | 0 | — | — |
| 2018-07-19 | $9.67 | $9.67 | 0 | — | — |
| 2018-07-18 | $9.67 | $9.67 | 4,900 | — | — |
| 2018-07-17 | $9.69 | $9.69 | 0 | — | — |
| 2018-07-16 | $9.69 | $9.69 | 300 | — | — |
| 2018-07-13 | $9.69 | $9.69 | 2,600 | — | — |
| 2018-07-12 | $9.70 | $9.70 | 150,000 | — | — |
| 2018-07-11 | $9.67 | $9.67 | 0 | — | — |
| 2018-07-10 | $9.67 | $9.67 | 0 | — | — |
| 2018-07-09 | $9.67 | $9.67 | 100 | — | — |
| 2018-07-06 | $9.67 | $9.67 | 0 | — | — |
| 2018-07-05 | $9.67 | $9.67 | 0 | — | — |
| 2018-07-03 | $9.67 | $9.67 | 200,000 | — | — |
| 2018-07-02 | $9.67 | $9.67 | 50,000 | — | — |
| 2018-06-29 | $9.69 | $9.69 | 1,000 | — | — |
| 2018-06-28 | $9.70 | $9.70 | 0 | — | — |
| 2018-06-27 | $9.70 | $9.70 | 600 | — | — |
| 2018-06-26 | $9.70 | $9.70 | 25,000 | — | — |
| 2018-06-25 | $9.67 | $9.67 | 250,100 | — | — |
| 2018-06-22 | $9.63 | $9.63 | 0 | — | — |
| 2018-06-21 | $9.63 | $9.63 | 0 | — | — |
| 2018-06-20 | $9.63 | $9.63 | 0 | — | — |
| 2018-06-19 | $9.63 | $9.63 | 600 | — | — |
| 2018-06-18 | $9.64 | $9.64 | 0 | — | — |
| 2018-06-15 | $9.64 | $9.64 | 0 | — | — |
| 2018-06-14 | $9.64 | $9.64 | 0 | — | — |
| 2018-06-13 | $9.64 | $9.64 | 0 | — | — |
| 2018-06-12 | $9.64 | $9.64 | 100,000 | — | — |
| 2018-06-11 | $9.65 | $9.65 | 0 | — | — |
| 2018-06-08 | $9.65 | $9.65 | 0 | — | — |
| 2018-06-07 | $9.65 | $9.65 | 0 | — | — |
| 2018-06-06 | $9.65 | $9.65 | 0 | — | — |
| 2018-06-05 | $9.65 | $9.65 | 0 | — | — |
| 2018-06-04 | $9.65 | $9.65 | 17,400 | — | — |
| 2018-06-01 | $9.70 | $9.70 | 0 | — | — |
| 2018-05-31 | $9.70 | $9.70 | 900 | — | — |
| 2018-05-30 | $9.70 | $9.70 | 89,500 | — | — |
| 2018-05-29 | $9.64 | $9.64 | 1,100 | — | — |
| 2018-05-25 | $9.67 | $9.67 | 0 | — | — |
| 2018-05-24 | $9.67 | $9.67 | 6,500 | — | — |
| 2018-05-23 | $9.55 | $9.55 | 0 | — | — |
| 2018-05-22 | $9.55 | $9.55 | 100 | — | — |
| 2018-05-21 | $9.66 | $9.66 | 0 | — | — |
| 2018-05-18 | $9.66 | $9.66 | 400 | — | — |
| 2018-05-17 | $9.65 | $9.65 | 900 | — | — |
| 2018-05-16 | $9.65 | $9.65 | 34,200 | — | — |
| 2018-05-15 | $9.65 | $9.65 | 363,700 | — | — |
| 2018-05-14 | $9.68 | $9.68 | 7,400 | — | — |
| 2018-05-11 | $9.70 | $9.70 | 100 | — | — |
| 2018-05-10 | $9.72 | $9.72 | 0 | — | — |
| 2018-05-09 | $9.72 | $9.72 | 197,100 | — | — |
| 2018-05-08 | $9.72 | $9.72 | 0 | — | — |
| 2018-05-07 | $9.72 | $9.72 | 1,100 | — | — |
| 2018-05-04 | $9.72 | $9.72 | 500 | — | — |
| 2018-05-03 | $9.70 | $9.70 | 300 | — | — |
| 2018-05-02 | $9.65 | $9.65 | 0 | — | — |
| 2018-05-01 | $9.65 | $9.65 | 0 | — | — |
| 2018-04-30 | $9.65 | $9.65 | 900 | — | — |
| 2018-04-27 | $9.65 | $9.65 | 1,600 | — | — |
| 2018-04-26 | $9.65 | $9.65 | 11,900 | — | — |
| 2018-04-25 | $9.68 | $9.68 | 2,000 | — | — |
| 2018-04-24 | $9.64 | $9.64 | 13,400 | — | — |
| 2018-04-23 | $9.65 | $9.65 | 0 | — | — |
| 2018-04-20 | $9.65 | $9.65 | 1,100 | — | — |
| 2018-04-19 | $9.65 | $9.65 | 600 | — | — |
| 2018-04-18 | $9.61 | $9.61 | 180,400 | — | — |
| 2018-04-17 | $9.68 | $9.68 | 0 | — | — |
| 2018-04-16 | $9.68 | $9.68 | 55,300 | — | — |
| 2018-04-13 | $9.65 | $9.65 | 500 | — | — |
| 2018-04-12 | $9.65 | $9.65 | 6,600 | — | — |
| 2018-04-11 | $9.70 | $9.70 | 52,700 | — | — |
| 2018-04-10 | $9.70 | $9.70 | 64,500 | — | — |
| 2018-04-09 | $9.67 | $9.67 | 300 | — | — |
| 2018-04-06 | $9.65 | $9.65 | 300 | — | — |
| 2018-04-05 | $9.65 | $9.65 | 0 | — | — |
| 2018-04-04 | $9.65 | $9.65 | 402,100 | — | — |
| 2018-04-03 | $9.58 | $9.58 | 50,000 | — | — |
| 2018-04-02 | $9.62 | $9.62 | 1,500 | — | — |
| 2018-03-29 | $9.58 | $9.58 | 5,400 | — | — |
| 2018-03-28 | $9.60 | $9.60 | 0 | — | — |
| 2018-03-27 | $9.60 | $9.60 | 5,400 | — | — |
| 2018-03-26 | $9.64 | $9.64 | 0 | — | — |
| 2018-03-23 | $9.64 | $9.64 | 152,000 | — | — |
| 2018-03-22 | $9.60 | $9.60 | 1,102,400 | — | — |