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
- 2018-10-29 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 | $9.55 | $9.55 | 4,500 | — | — |
| 2018-12-28 | $9.55 | $9.55 | 39,100 | — | — |
| 2018-12-27 | $9.57 | $9.57 | 6,400 | — | — |
| 2018-12-26 | $9.54 | $9.54 | 1,300 | — | — |
| 2018-12-24 | $9.54 | $9.54 | 6,200 | — | — |
| 2018-12-21 | $9.54 | $9.54 | 74,700 | — | — |
| 2018-12-20 | $9.57 | $9.57 | 4,100 | — | — |
| 2018-12-19 | $9.54 | $9.54 | 111,200 | — | — |
| 2018-12-18 | $9.54 | $9.54 | 666,900 | — | — |
| 2018-12-17 | $9.55 | $9.55 | 904,200 | — | — |
| 2018-12-14 | $9.56 | $9.56 | 138,600 | — | — |
| 2018-12-13 | $9.56 | $9.56 | 36,000 | — | — |
| 2018-12-12 | $9.56 | $9.56 | 95,000 | — | — |
| 2018-12-11 | $9.55 | $9.55 | 1,546,400 | — | — |
| 2018-12-10 | $9.54 | $9.54 | 511,000 | — | — |
| 2018-12-07 | $9.57 | $9.57 | 1,000 | — | — |
| 2018-12-06 | $9.56 | $9.56 | 392,100 | — | — |
| 2018-12-04 | $9.57 | $9.57 | 52,700 | — | — |
| 2018-12-03 | $9.57 | $9.57 | 0 | — | — |
| 2018-11-30 | $9.57 | $9.57 | 200 | — | — |
| 2018-11-29 | $9.55 | $9.55 | 377,100 | — | — |
| 2018-11-28 | $9.56 | $9.56 | 37,100 | — | — |
| 2018-11-27 | $9.55 | $9.55 | 36,800 | — | — |
| 2018-11-26 | $9.56 | $9.56 | 90,000 | — | — |
| 2018-11-23 | $9.55 | $9.55 | 530,100 | — | — |
| 2018-11-21 | $9.58 | $9.58 | 2,000 | — | — |
| 2018-11-20 | $9.56 | $9.56 | 1,700 | — | — |
| 2018-11-19 | $9.55 | $9.55 | 210,600 | — | — |
| 2018-11-16 | $9.56 | $9.56 | 100 | — | — |
| 2018-11-15 | $9.58 | $9.58 | 0 | — | — |
| 2018-11-14 | $9.58 | $9.58 | 6,900 | — | — |
| 2018-11-13 | $9.58 | $9.58 | 2,000 | — | — |
| 2018-11-12 | $9.60 | $9.60 | 0 | — | — |
| 2018-11-09 | $9.60 | $9.60 | 400 | — | — |
| 2018-11-08 | $9.56 | $9.56 | 131,000 | — | — |
| 2018-11-07 | $9.60 | $9.60 | 100 | — | — |
| 2018-11-06 | $9.60 | $9.60 | 107,300 | — | — |
| 2018-11-05 | $9.60 | $9.60 | 251,200 | — | — |
| 2018-11-02 | $9.61 | $9.61 | 1,000,100 | — | — |
| 2018-11-01 | $9.60 | $9.60 | 100 | — | — |
| 2018-10-31 | $9.60 | $9.60 | 0 | — | — |
| 2018-10-30 | $9.60 | $9.60 | 20,100 | — | — |
| 2018-10-29 | $9.60 | $9.60 | 261,100 | — | — |