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
- 2018-09-20 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 | $13.35 | $13.35 | 24,700 | — | — |
| 2018-12-28 | $12.60 | $12.60 | 57,200 | — | — |
| 2018-12-27 | $11.95 | $11.95 | 78,300 | — | — |
| 2018-12-26 | $12.16 | $12.16 | 22,000 | — | — |
| 2018-12-24 | $13.27 | $13.27 | 19,300 | — | — |
| 2018-12-21 | $15.00 | $15.00 | 273,800 | — | — |
| 2018-12-20 | $16.01 | $16.01 | 33,200 | — | — |
| 2018-12-19 | $16.28 | $16.28 | 34,800 | — | — |
| 2018-12-18 | $16.44 | $16.44 | 31,600 | — | — |
| 2018-12-17 | $17.01 | $17.01 | 41,700 | — | — |
| 2018-12-14 | $16.97 | $16.97 | 20,800 | — | — |
| 2018-12-13 | $17.18 | $17.18 | 19,300 | — | — |
| 2018-12-12 | $17.40 | $17.40 | 9,700 | — | — |
| 2018-12-11 | $17.50 | $17.50 | 13,000 | — | — |
| 2018-12-10 | $17.45 | $17.45 | 29,100 | — | — |
| 2018-12-07 | $17.51 | $17.51 | 39,300 | — | — |
| 2018-12-06 | $17.26 | $17.26 | 30,700 | — | — |
| 2018-12-04 | $18.07 | $18.07 | 24,700 | — | — |
| 2018-12-03 | $17.75 | $17.75 | 39,200 | — | — |
| 2018-11-30 | $18.49 | $18.49 | 7,700 | — | — |
| 2018-11-29 | $18.40 | $18.40 | 10,500 | — | — |
| 2018-11-28 | $17.79 | $17.79 | 99,700 | — | — |
| 2018-11-27 | $17.81 | $17.81 | 2,700 | — | — |
| 2018-11-26 | $17.80 | $17.80 | 11,300 | — | — |
| 2018-11-23 | $18.70 | $18.70 | 1,800 | — | — |
| 2018-11-21 | $17.94 | $17.94 | 3,600 | — | — |
| 2018-11-20 | $17.40 | $17.40 | 3,200 | — | — |
| 2018-11-19 | $18.75 | $18.75 | 53,000 | — | — |
| 2018-11-16 | $18.80 | $18.80 | 19,600 | — | — |
| 2018-11-15 | $18.80 | $18.80 | 5,500 | — | — |
| 2018-11-14 | $18.49 | $18.49 | 7,000 | — | — |
| 2018-11-13 | $18.35 | $18.35 | 15,600 | — | — |
| 2018-11-12 | $18.17 | $18.17 | 5,200 | — | — |
| 2018-11-09 | $18.65 | $18.65 | 5,300 | — | — |
| 2018-11-08 | $18.35 | $18.35 | 17,000 | — | — |
| 2018-11-07 | $18.50 | $18.50 | 2,300 | — | — |
| 2018-11-06 | $18.22 | $18.22 | 2,800 | — | — |
| 2018-11-05 | $18.90 | $18.90 | 6,800 | — | — |
| 2018-11-02 | $18.88 | $18.88 | 3,000 | — | — |
| 2018-11-01 | $18.35 | $18.35 | 10,400 | — | — |
| 2018-10-31 | $16.55 | $16.55 | 11,500 | — | — |
| 2018-10-30 | $15.67 | $15.67 | 18,700 | — | — |
| 2018-10-29 | $16.90 | $16.90 | 12,900 | — | — |
| 2018-10-26 | $15.25 | $15.25 | 39,400 | — | — |
| 2018-10-25 | $15.57 | $15.57 | 36,100 | — | — |
| 2018-10-24 | $15.13 | $15.13 | 67,400 | — | — |
| 2018-10-23 | $17.47 | $17.47 | 6,800 | — | — |
| 2018-10-22 | $17.79 | $17.79 | 15,000 | — | — |
| 2018-10-19 | $18.50 | $18.50 | 6,000 | — | — |
| 2018-10-18 | $18.55 | $18.55 | 3,200 | — | — |
| 2018-10-17 | $18.99 | $18.99 | 6,400 | — | — |
| 2018-10-16 | $18.82 | $18.82 | 4,300 | — | — |
| 2018-10-15 | $19.00 | $19.00 | 42,900 | — | — |
| 2018-10-12 | $18.55 | $18.55 | 8,300 | — | — |
| 2018-10-11 | $18.13 | $18.13 | 7,000 | — | — |
| 2018-10-10 | $18.37 | $18.37 | 57,500 | — | — |
| 2018-10-09 | $18.15 | $18.15 | 21,100 | — | — |
| 2018-10-08 | $18.20 | $18.20 | 56,000 | — | — |
| 2018-10-05 | $18.55 | $18.55 | 9,200 | — | — |
| 2018-10-04 | $18.75 | $18.75 | 15,100 | — | — |
| 2018-10-03 | $18.95 | $18.95 | 7,700 | — | — |
| 2018-10-02 | $19.01 | $19.01 | 43,600 | — | — |
| 2018-10-01 | $19.02 | $19.02 | 12,400 | — | — |
| 2018-09-28 | $19.25 | $19.25 | 27,300 | — | — |
| 2018-09-27 | $19.00 | $19.00 | 40,000 | — | — |
| 2018-09-26 | $19.00 | $19.00 | 80,900 | — | — |
| 2018-09-25 | $19.09 | $19.09 | 29,200 | — | — |
| 2018-09-24 | $19.11 | $19.11 | 54,500 | — | — |
| 2018-09-21 | $19.10 | $19.10 | 214,300 | — | — |
| 2018-09-20 | $19.09 | $19.09 | 1,405,000 | — | — |