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
- 2018-09-12 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 | $11.11 | $11.11 | 305,000 |
| 2018-12-28 | $10.00 | $10.00 | 146,000 |
| 2018-12-27 | $10.10 | $10.10 | 238,800 |
| 2018-12-26 | $10.05 | $10.05 | 247,600 |
| 2018-12-24 | $9.38 | $9.38 | 125,900 |
| 2018-12-21 | $9.42 | $9.42 | 285,900 |
| 2018-12-20 | $10.10 | $10.10 | 199,800 |
| 2018-12-19 | $9.25 | $9.25 | 209,100 |
| 2018-12-18 | $9.50 | $9.50 | 238,600 |
| 2018-12-17 | $9.95 | $9.95 | 222,000 |
| 2018-12-14 | $10.44 | $10.44 | 290,200 |
| 2018-12-13 | $10.63 | $10.63 | 261,700 |
| 2018-12-12 | $11.90 | $11.90 | 215,600 |
| 2018-12-11 | $11.96 | $11.96 | 253,300 |
| 2018-12-10 | $11.20 | $11.20 | 278,200 |
| 2018-12-07 | $10.85 | $10.85 | 310,400 |
| 2018-12-06 | $9.65 | $9.65 | 366,500 |
| 2018-12-04 | $9.04 | $9.04 | 513,600 |
| 2018-12-03 | $10.70 | $10.70 | 209,100 |
| 2018-11-30 | $11.40 | $11.40 | 113,200 |
| 2018-11-29 | $11.35 | $11.35 | 235,500 |
| 2018-11-28 | $12.37 | $12.37 | 474,100 |
| 2018-11-27 | $11.66 | $11.66 | 76,900 |
| 2018-11-26 | $11.27 | $11.27 | 95,000 |
| 2018-11-23 | $11.58 | $11.58 | 54,500 |
| 2018-11-21 | $11.11 | $11.11 | 89,800 |
| 2018-11-20 | $10.94 | $10.94 | 166,500 |
| 2018-11-19 | $12.23 | $12.23 | 122,800 |
| 2018-11-16 | $12.70 | $12.70 | 120,000 |
| 2018-11-15 | $11.75 | $11.75 | 102,300 |
| 2018-11-14 | $11.12 | $11.12 | 164,700 |
| 2018-11-13 | $11.08 | $11.08 | 93,400 |
| 2018-11-12 | $11.00 | $11.00 | 136,500 |
| 2018-11-09 | $11.30 | $11.30 | 167,500 |
| 2018-11-08 | $12.43 | $12.43 | 164,800 |
| 2018-11-07 | $13.35 | $13.35 | 297,400 |
| 2018-11-06 | $13.84 | $13.84 | 402,800 |
| 2018-11-05 | $13.19 | $13.19 | 480,400 |
| 2018-11-02 | $11.30 | $11.30 | 272,800 |
| 2018-11-01 | $10.55 | $10.55 | 236,700 |
| 2018-10-31 | $9.59 | $9.59 | 145,400 |
| 2018-10-30 | $8.75 | $8.75 | 191,100 |
| 2018-10-29 | $8.70 | $8.70 | 258,700 |
| 2018-10-26 | $11.01 | $11.01 | 188,500 |
| 2018-10-25 | $11.37 | $11.37 | 178,100 |
| 2018-10-24 | $11.56 | $11.56 | 156,800 |
| 2018-10-23 | $11.84 | $11.84 | 253,200 |
| 2018-10-22 | $12.00 | $12.00 | 157,800 |
| 2018-10-19 | $12.83 | $12.83 | 131,500 |
| 2018-10-18 | $13.45 | $13.45 | 218,300 |
| 2018-10-17 | $13.82 | $13.82 | 387,700 |
| 2018-10-16 | $13.55 | $13.55 | 285,600 |
| 2018-10-15 | $12.94 | $12.94 | 96,300 |
| 2018-10-12 | $12.82 | $12.82 | 64,900 |
| 2018-10-11 | $12.67 | $12.67 | 99,700 |
| 2018-10-10 | $12.35 | $12.35 | 68,300 |
| 2018-10-09 | $12.81 | $12.81 | 114,100 |
| 2018-10-08 | $13.15 | $13.15 | 0 |
| 2018-10-05 | $13.15 | $13.15 | 44,100 |
| 2018-10-04 | $12.24 | $12.24 | 23,300 |
| 2018-10-03 | $12.00 | $12.00 | 7,000 |
| 2018-10-02 | $12.03 | $12.03 | 18,400 |
| 2018-10-01 | $11.89 | $11.89 | 36,400 |
| 2018-09-28 | $11.55 | $11.55 | 30,600 |
| 2018-09-27 | $11.10 | $11.10 | 44,300 |
| 2018-09-26 | $11.62 | $11.62 | 75,500 |
| 2018-09-25 | $12.65 | $12.65 | 25,000 |
| 2018-09-24 | $12.65 | $12.65 | 64,500 |
| 2018-09-21 | $13.29 | $13.29 | 64,500 |
| 2018-09-20 | $13.84 | $13.84 | 91,000 |
| 2018-09-19 | $12.50 | $12.50 | 65,600 |
| 2018-09-18 | $11.86 | $11.86 | 55,400 |
| 2018-09-17 | $11.19 | $11.19 | 72,300 |
| 2018-09-14 | $10.93 | $10.93 | 75,900 |
| 2018-09-13 | $11.01 | $11.01 | 78,100 |
| 2018-09-12 | $12.93 | $12.93 | 242,400 |