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
- 2018-08-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $10.80 | $10.80 | 44,800 |
| 2018-12-28 | $10.90 | $10.90 | 26,700 |
| 2018-12-27 | $10.86 | $10.86 | 2,300 |
| 2018-12-26 | $10.83 | $10.83 | 6,900 |
| 2018-12-24 | $11.05 | $11.05 | 2,100 |
| 2018-12-21 | $10.11 | $10.11 | 19,400 |
| 2018-12-20 | $10.40 | $10.40 | 13,900 |
| 2018-12-19 | $10.78 | $10.78 | 25,500 |
| 2018-12-18 | $10.71 | $10.71 | 8,400 |
| 2018-12-17 | $10.45 | $10.45 | 141,000 |
| 2018-12-14 | $10.75 | $10.75 | 2,900 |
| 2018-12-13 | $10.83 | $10.83 | 7,800 |
| 2018-12-12 | $10.35 | $10.35 | 92,600 |
| 2018-12-11 | $10.12 | $10.12 | 9,900 |
| 2018-12-10 | $10.25 | $10.25 | 42,300 |
| 2018-12-07 | $10.75 | $10.75 | 23,100 |
| 2018-12-06 | $11.75 | $11.75 | 100 |
| 2018-12-04 | $11.75 | $11.75 | 2,200 |
| 2018-12-03 | $11.75 | $11.75 | 10,500 |
| 2018-11-30 | $11.30 | $11.30 | 39,600 |
| 2018-11-29 | $12.20 | $12.20 | 2,100 |
| 2018-11-28 | $12.70 | $12.70 | 10,100 |
| 2018-11-27 | $13.14 | $13.14 | 500 |
| 2018-11-26 | $13.16 | $13.16 | 200 |
| 2018-11-23 | $12.88 | $12.88 | 100 |
| 2018-11-21 | $12.88 | $12.88 | 1,800 |
| 2018-11-20 | $12.77 | $12.77 | 200 |
| 2018-11-19 | $12.60 | $12.60 | 3,700 |
| 2018-11-16 | $12.92 | $12.92 | 1,100 |
| 2018-11-15 | $14.70 | $14.70 | 400 |
| 2018-11-14 | $14.00 | $14.00 | 500 |
| 2018-11-13 | $14.00 | $14.00 | 100 |
| 2018-11-12 | $14.00 | $14.00 | 13,900 |
| 2018-11-09 | $14.50 | $14.50 | 4,100 |
| 2018-11-08 | $14.60 | $14.60 | 100 |
| 2018-11-07 | $14.60 | $14.60 | 22,000 |
| 2018-11-06 | $14.78 | $14.78 | 1,400 |
| 2018-11-05 | $14.75 | $14.75 | 600 |
| 2018-11-02 | $14.99 | $14.99 | 800 |
| 2018-11-01 | $14.81 | $14.81 | 100 |
| 2018-10-31 | $14.81 | $14.81 | 46,000 |
| 2018-10-30 | $15.50 | $15.50 | 1,900 |
| 2018-10-29 | $15.99 | $15.99 | 200 |
| 2018-10-26 | $16.25 | $16.25 | 700 |
| 2018-10-25 | $16.50 | $16.50 | 300 |
| 2018-10-24 | $15.99 | $15.99 | 600 |
| 2018-10-23 | $16.25 | $16.25 | 600 |
| 2018-10-22 | $16.25 | $16.25 | 20,900 |
| 2018-10-19 | $15.75 | $15.75 | 28,200 |
| 2018-10-18 | $16.29 | $16.29 | 92,700 |
| 2018-10-17 | $16.20 | $16.20 | 13,000 |
| 2018-10-16 | $16.30 | $16.30 | 30,200 |
| 2018-10-15 | $16.50 | $16.50 | 26,500 |
| 2018-10-12 | $16.40 | $16.40 | 21,400 |
| 2018-10-11 | $16.51 | $16.51 | 3,200 |
| 2018-10-10 | $16.80 | $16.80 | 2,800 |
| 2018-10-09 | $17.00 | $17.00 | 700 |
| 2018-10-08 | $17.00 | $17.00 | 600 |
| 2018-10-05 | $16.80 | $16.80 | 205,900 |
| 2018-10-04 | $17.39 | $17.39 | 300 |
| 2018-10-03 | $16.95 | $16.95 | 500 |
| 2018-10-02 | $16.90 | $16.90 | 200 |
| 2018-10-01 | $17.01 | $17.01 | 1,200 |
| 2018-09-28 | $17.02 | $17.02 | 6,100 |
| 2018-09-27 | $16.55 | $16.55 | 36,400 |
| 2018-09-26 | $16.75 | $16.75 | 119,300 |
| 2018-09-25 | $16.90 | $16.90 | 2,100 |
| 2018-09-24 | $17.75 | $17.75 | 3,200 |
| 2018-09-21 | $16.61 | $16.61 | 7,700 |
| 2018-09-20 | $16.70 | $16.70 | 200 |
| 2018-09-19 | $16.61 | $16.61 | 11,500 |
| 2018-09-18 | $16.10 | $16.10 | 10,600 |
| 2018-09-17 | $17.13 | $17.13 | 1,300 |
| 2018-09-14 | $17.85 | $17.85 | 300 |
| 2018-09-13 | $17.85 | $17.85 | 1,000 |
| 2018-09-12 | $18.00 | $18.00 | 17,200 |
| 2018-09-11 | $19.33 | $19.33 | 400 |
| 2018-09-10 | $18.64 | $18.64 | 200 |
| 2018-09-07 | $19.74 | $19.74 | 2,900 |
| 2018-09-06 | $19.21 | $19.21 | 4,100 |
| 2018-09-05 | $19.34 | $19.34 | 2,500 |
| 2018-09-04 | $19.44 | $19.44 | 9,100 |
| 2018-08-31 | $20.90 | $20.90 | 4,000 |
| 2018-08-30 | $19.00 | $19.00 | 3,100 |
| 2018-08-29 | $19.43 | $19.43 | 3,300 |
| 2018-08-28 | $19.40 | $19.40 | 2,800 |
| 2018-08-27 | $19.15 | $19.15 | 6,000 |
| 2018-08-24 | $19.89 | $19.89 | 900 |
| 2018-08-23 | $19.05 | $19.05 | 800 |
| 2018-08-22 | $19.05 | $19.05 | 1,600 |
| 2018-08-21 | $18.98 | $18.98 | 1,900 |
| 2018-08-20 | $18.20 | $18.20 | 4,100 |
| 2018-08-17 | $18.12 | $18.12 | 800 |
| 2018-08-16 | $17.70 | $17.70 | 400 |
| 2018-08-15 | $17.69 | $17.69 | 200 |
| 2018-08-14 | $17.70 | $17.70 | 300 |
| 2018-08-13 | $17.70 | $17.70 | 41,300 |
| 2018-08-10 | $17.40 | $17.40 | 0 |
| 2018-08-09 | $17.40 | $17.40 | 500 |
| 2018-08-08 | $18.98 | $18.98 | 300 |
| 2018-08-07 | $18.35 | $18.35 | 13,200 |