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
- 2018-09-26 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 | $11.41 | $11.41 | 39,500 | — | — |
| 2018-12-28 | $11.38 | $11.38 | 44,700 | — | — |
| 2018-12-27 | $12.00 | $12.00 | 34,000 | — | — |
| 2018-12-26 | $11.47 | $11.47 | 8,500 | — | — |
| 2018-12-24 | $11.21 | $11.21 | 15,800 | — | — |
| 2018-12-21 | $11.85 | $11.85 | 584,100 | — | — |
| 2018-12-20 | $12.16 | $12.16 | 46,500 | — | — |
| 2018-12-19 | $12.55 | $12.55 | 42,300 | — | — |
| 2018-12-18 | $12.40 | $12.40 | 69,200 | — | — |
| 2018-12-17 | $12.57 | $12.57 | 26,900 | — | — |
| 2018-12-14 | $12.22 | $12.22 | 45,900 | — | — |
| 2018-12-13 | $13.20 | $13.20 | 25,600 | — | — |
| 2018-12-12 | $13.43 | $13.43 | 21,700 | — | — |
| 2018-12-11 | $13.05 | $13.05 | 33,600 | — | — |
| 2018-12-10 | $13.09 | $13.09 | 54,600 | — | — |
| 2018-12-07 | $13.50 | $13.50 | 46,900 | — | — |
| 2018-12-06 | $12.41 | $12.41 | 44,700 | — | — |
| 2018-12-04 | $13.80 | $13.80 | 50,300 | — | — |
| 2018-12-03 | $13.50 | $13.50 | 69,900 | — | — |
| 2018-11-30 | $12.42 | $12.42 | 276,100 | — | — |
| 2018-11-29 | $12.29 | $12.29 | 113,100 | — | — |
| 2018-11-28 | $12.32 | $12.32 | 7,500 | — | — |
| 2018-11-27 | $12.31 | $12.31 | 13,300 | — | — |
| 2018-11-26 | $12.52 | $12.52 | 4,400 | — | — |
| 2018-11-23 | $12.55 | $12.55 | 14,500 | — | — |
| 2018-11-21 | $12.52 | $12.52 | 15,400 | — | — |
| 2018-11-20 | $12.52 | $12.52 | 9,100 | — | — |
| 2018-11-19 | $12.57 | $12.57 | 10,400 | — | — |
| 2018-11-16 | $12.70 | $12.70 | 8,500 | — | — |
| 2018-11-15 | $12.23 | $12.23 | 18,700 | — | — |
| 2018-11-14 | $12.52 | $12.52 | 5,700 | — | — |
| 2018-11-13 | $12.76 | $12.76 | 11,100 | — | — |
| 2018-11-12 | $12.51 | $12.51 | 3,500 | — | — |
| 2018-11-09 | $12.60 | $12.60 | 6,100 | — | — |
| 2018-11-08 | $12.25 | $12.25 | 3,900 | — | — |
| 2018-11-07 | $11.96 | $11.96 | 2,100 | — | — |
| 2018-11-06 | $12.49 | $12.49 | 7,500 | — | — |
| 2018-11-05 | $11.69 | $11.69 | 10,900 | — | — |
| 2018-11-02 | $11.79 | $11.79 | 10,400 | — | — |
| 2018-11-01 | $11.89 | $11.89 | 2,200 | — | — |
| 2018-10-31 | $11.20 | $11.20 | 10,900 | — | — |
| 2018-10-30 | $11.41 | $11.41 | 18,800 | — | — |
| 2018-10-29 | $11.80 | $11.80 | 13,300 | — | — |
| 2018-10-26 | $11.90 | $11.90 | 28,300 | — | — |
| 2018-10-25 | $11.95 | $11.95 | 13,100 | — | — |
| 2018-10-24 | $11.97 | $11.97 | 8,800 | — | — |
| 2018-10-23 | $12.59 | $12.59 | 7,500 | — | — |
| 2018-10-22 | $12.61 | $12.61 | 8,400 | — | — |
| 2018-10-19 | $12.61 | $12.61 | 66,300 | — | — |
| 2018-10-18 | $12.75 | $12.75 | 59,000 | — | — |
| 2018-10-17 | $12.83 | $12.83 | 4,200 | — | — |
| 2018-10-16 | $12.83 | $12.83 | 5,400 | — | — |
| 2018-10-15 | $12.80 | $12.80 | 3,200 | — | — |
| 2018-10-12 | $12.80 | $12.80 | 6,300 | — | — |
| 2018-10-11 | $12.80 | $12.80 | 7,000 | — | — |
| 2018-10-10 | $12.85 | $12.85 | 7,700 | — | — |
| 2018-10-09 | $12.90 | $12.90 | 2,800 | — | — |
| 2018-10-08 | $12.90 | $12.90 | 5,400 | — | — |
| 2018-10-05 | $12.73 | $12.73 | 5,400 | — | — |
| 2018-10-04 | $12.77 | $12.77 | 15,200 | — | — |
| 2018-10-03 | $12.85 | $12.85 | 12,100 | — | — |
| 2018-10-02 | $12.75 | $12.75 | 2,600 | — | — |
| 2018-10-01 | $12.79 | $12.79 | 28,900 | — | — |
| 2018-09-28 | $12.72 | $12.72 | 35,900 | — | — |
| 2018-09-27 | $12.83 | $12.83 | 136,700 | — | — |
| 2018-09-26 | $12.80 | $12.80 | 987,500 | — | — |