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
- 2018-06-01 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 | $8.59 | $8.59 | 1,700 | — | — |
| 2018-12-28 | $8.75 | $8.75 | 9,600 | — | — |
| 2018-12-27 | $8.70 | $8.70 | 34,800 | — | — |
| 2018-12-26 | $8.80 | $8.80 | 22,800 | — | — |
| 2018-12-24 | $8.78 | $8.78 | 19,300 | — | — |
| 2018-12-21 | $8.40 | $8.40 | 67,500 | — | — |
| 2018-12-20 | $8.66 | $8.66 | 39,300 | — | — |
| 2018-12-19 | $9.15 | $9.15 | 28,600 | — | — |
| 2018-12-18 | $8.90 | $8.90 | 18,500 | — | — |
| 2018-12-17 | $9.05 | $9.05 | 31,300 | — | — |
| 2018-12-14 | $8.62 | $8.62 | 9,800 | — | — |
| 2018-12-13 | $8.92 | $8.92 | 7,700 | — | — |
| 2018-12-12 | $9.00 | $9.00 | 27,600 | — | — |
| 2018-12-11 | $9.21 | $9.21 | 28,200 | — | — |
| 2018-12-10 | $8.98 | $8.98 | 11,100 | — | — |
| 2018-12-07 | $8.97 | $8.97 | 20,100 | — | — |
| 2018-12-06 | $8.75 | $8.75 | 63,200 | — | — |
| 2018-12-04 | $8.67 | $8.67 | 43,100 | — | — |
| 2018-12-03 | $8.90 | $8.90 | 50,900 | — | — |
| 2018-11-30 | $9.28 | $9.28 | 20,700 | — | — |
| 2018-11-29 | $9.40 | $9.40 | 22,100 | — | — |
| 2018-11-28 | $9.00 | $9.00 | 25,500 | — | — |
| 2018-11-27 | $9.56 | $9.56 | 33,500 | — | — |
| 2018-11-26 | $9.57 | $9.57 | 33,700 | — | — |
| 2018-11-23 | $9.88 | $9.88 | 14,400 | — | — |
| 2018-11-21 | $10.14 | $10.14 | 27,400 | — | — |
| 2018-11-20 | $10.53 | $10.53 | 114,500 | — | — |
| 2018-11-19 | $9.45 | $9.45 | 95,900 | — | — |
| 2018-11-16 | $11.00 | $11.00 | 249,900 | — | — |
| 2018-11-15 | $11.15 | $11.15 | 76,500 | — | — |
| 2018-11-14 | $11.17 | $11.17 | 61,200 | — | — |
| 2018-11-13 | $11.25 | $11.25 | 59,100 | — | — |
| 2018-11-12 | $9.45 | $9.45 | 11,400 | — | — |
| 2018-11-09 | $10.15 | $10.15 | 33,600 | — | — |
| 2018-11-08 | $9.61 | $9.61 | 20,400 | — | — |
| 2018-11-07 | $10.50 | $10.50 | 34,700 | — | — |
| 2018-11-06 | $10.00 | $10.00 | 42,400 | — | — |
| 2018-11-05 | $10.95 | $10.95 | 27,600 | — | — |
| 2018-11-02 | $11.05 | $11.05 | 32,500 | — | — |
| 2018-11-01 | $12.01 | $12.01 | 33,700 | — | — |
| 2018-10-31 | $12.08 | $12.08 | 24,300 | — | — |
| 2018-10-30 | $11.70 | $11.70 | 50,700 | — | — |
| 2018-10-29 | $12.77 | $12.77 | 46,400 | — | — |
| 2018-10-26 | $12.40 | $12.40 | 30,600 | — | — |
| 2018-10-25 | $12.00 | $12.00 | 60,500 | — | — |
| 2018-10-24 | $11.85 | $11.85 | 85,100 | — | — |
| 2018-10-23 | $11.75 | $11.75 | 56,600 | — | — |
| 2018-10-22 | $11.75 | $11.75 | 302,400 | — | — |
| 2018-10-19 | $10.14 | $10.14 | 45,200 | — | — |
| 2018-10-18 | $9.91 | $9.91 | 29,600 | — | — |
| 2018-10-17 | $9.46 | $9.46 | 15,300 | — | — |
| 2018-10-16 | $9.78 | $9.78 | 24,100 | — | — |
| 2018-10-15 | $10.23 | $10.23 | 65,700 | — | — |
| 2018-10-12 | $9.00 | $9.00 | 15,300 | — | — |
| 2018-10-11 | $9.10 | $9.10 | 16,500 | — | — |
| 2018-10-10 | $9.00 | $9.00 | 21,800 | — | — |
| 2018-10-09 | $9.45 | $9.45 | 19,200 | — | — |
| 2018-10-08 | $9.40 | $9.40 | 27,900 | — | — |
| 2018-10-05 | $9.99 | $9.99 | 21,600 | — | — |
| 2018-10-04 | $10.40 | $10.40 | 43,500 | — | — |
| 2018-10-03 | $9.79 | $9.79 | 33,300 | — | — |
| 2018-10-02 | $9.72 | $9.72 | 32,700 | — | — |
| 2018-10-01 | $9.60 | $9.60 | 63,400 | — | — |
| 2018-09-28 | $9.41 | $9.41 | 71,000 | — | — |
| 2018-09-27 | $9.13 | $9.13 | 79,600 | — | — |
| 2018-09-26 | $9.31 | $9.31 | 542,700 | — | — |
| 2018-09-25 | $8.62 | $8.62 | 1,343,000 | — | — |
| 2018-09-24 | $7.60 | $7.60 | 6,800 | — | — |
| 2018-09-21 | $7.45 | $7.45 | 6,300 | — | — |
| 2018-09-20 | $7.68 | $7.68 | 25,400 | — | — |
| 2018-09-19 | $7.50 | $7.50 | 10,200 | — | — |
| 2018-09-18 | $7.19 | $7.19 | 7,900 | — | — |
| 2018-09-17 | $7.09 | $7.09 | 6,500 | — | — |
| 2018-09-14 | $7.08 | $7.08 | 5,200 | — | — |
| 2018-09-13 | $7.00 | $7.00 | 4,500 | — | — |
| 2018-09-12 | $7.15 | $7.15 | 3,100 | — | — |
| 2018-09-11 | $7.14 | $7.14 | 3,000 | — | — |
| 2018-09-10 | $6.97 | $6.97 | 1,300 | — | — |
| 2018-09-07 | $7.15 | $7.15 | 3,000 | — | — |
| 2018-09-06 | $7.15 | $7.15 | 17,600 | — | — |
| 2018-09-05 | $6.94 | $6.94 | 3,200 | — | — |
| 2018-09-04 | $7.11 | $7.11 | 1,400 | — | — |
| 2018-08-31 | $7.23 | $7.23 | 7,900 | — | — |
| 2018-08-30 | $7.00 | $7.00 | 8,600 | — | — |
| 2018-08-29 | $7.20 | $7.20 | 4,200 | — | — |
| 2018-08-28 | $7.27 | $7.27 | 5,300 | — | — |
| 2018-08-27 | $7.15 | $7.15 | 1,100 | — | — |
| 2018-08-24 | $7.15 | $7.15 | 3,000 | — | — |
| 2018-08-23 | $7.25 | $7.25 | 5,700 | — | — |
| 2018-08-22 | $7.26 | $7.26 | 2,800 | — | — |
| 2018-08-21 | $7.21 | $7.21 | 1,100 | — | — |
| 2018-08-20 | $7.30 | $7.30 | 6,500 | — | — |
| 2018-08-17 | $7.00 | $7.00 | 3,900 | — | — |
| 2018-08-16 | $6.75 | $6.75 | 9,200 | — | — |
| 2018-08-15 | $6.35 | $6.35 | 3,500 | — | — |
| 2018-08-14 | $6.65 | $6.65 | 2,800 | — | — |
| 2018-08-13 | $6.67 | $6.67 | 3,100 | — | — |
| 2018-08-10 | $6.71 | $6.71 | 3,500 | — | — |
| 2018-08-09 | $7.00 | $7.00 | 17,900 | — | — |
| 2018-08-08 | $6.60 | $6.60 | 7,700 | — | — |
| 2018-08-07 | $6.75 | $6.75 | 30,200 | — | — |
| 2018-08-06 | $7.15 | $7.15 | 15,600 | — | — |
| 2018-08-03 | $7.24 | $7.24 | 800 | — | — |
| 2018-08-02 | $7.51 | $7.51 | 1,000 | — | — |
| 2018-08-01 | $7.51 | $7.51 | 1,400 | — | — |
| 2018-07-31 | $7.54 | $7.54 | 600 | — | — |
| 2018-07-30 | $7.45 | $7.45 | 10,400 | — | — |
| 2018-07-27 | $7.80 | $7.80 | 1,600 | — | — |
| 2018-07-26 | $7.82 | $7.82 | 5,500 | — | — |
| 2018-07-25 | $7.99 | $7.99 | 6,100 | — | — |
| 2018-07-24 | $7.82 | $7.82 | 2,700 | — | — |
| 2018-07-23 | $7.83 | $7.83 | 2,800 | — | — |
| 2018-07-20 | $7.80 | $7.80 | 4,700 | — | — |
| 2018-07-19 | $7.45 | $7.45 | 8,800 | — | — |
| 2018-07-18 | $7.65 | $7.65 | 1,700 | — | — |
| 2018-07-17 | $7.89 | $7.89 | 1,000 | — | — |
| 2018-07-16 | $7.96 | $7.96 | 3,300 | — | — |
| 2018-07-13 | $7.94 | $7.94 | 3,100 | — | — |
| 2018-07-12 | $7.98 | $7.98 | 10,200 | — | — |
| 2018-07-11 | $7.62 | $7.62 | 24,000 | — | — |
| 2018-07-10 | $8.35 | $8.35 | 3,500 | — | — |
| 2018-07-09 | $8.25 | $8.25 | 1,400 | — | — |
| 2018-07-06 | $8.25 | $8.25 | 1,500 | — | — |
| 2018-07-05 | $8.25 | $8.25 | 1,200 | — | — |
| 2018-07-03 | $8.47 | $8.47 | 2,300 | — | — |
| 2018-07-02 | $8.31 | $8.31 | 3,600 | — | — |
| 2018-06-29 | $8.35 | $8.35 | 4,400 | — | — |
| 2018-06-28 | $8.20 | $8.20 | 10,100 | — | — |
| 2018-06-27 | $8.22 | $8.22 | 7,500 | — | — |
| 2018-06-26 | $7.95 | $7.95 | 27,000 | — | — |
| 2018-06-25 | $8.22 | $8.22 | 25,700 | — | — |
| 2018-06-22 | $9.31 | $9.31 | 45,500 | — | — |
| 2018-06-21 | $8.17 | $8.17 | 5,400 | — | — |
| 2018-06-20 | $8.35 | $8.35 | 46,300 | — | — |
| 2018-06-19 | $8.30 | $8.30 | 9,200 | — | — |
| 2018-06-18 | $8.01 | $8.01 | 4,300 | — | — |
| 2018-06-15 | $8.16 | $8.16 | 18,100 | — | — |
| 2018-06-14 | $8.60 | $8.60 | 28,900 | — | — |
| 2018-06-13 | $8.00 | $8.00 | 23,100 | — | — |
| 2018-06-12 | $8.25 | $8.25 | 19,700 | — | — |
| 2018-06-11 | $7.59 | $7.59 | 9,300 | — | — |
| 2018-06-08 | $7.43 | $7.43 | 8,600 | — | — |
| 2018-06-07 | $7.63 | $7.63 | 21,100 | — | — |
| 2018-06-06 | $7.55 | $7.55 | 59,800 | — | — |
| 2018-06-05 | $7.61 | $7.61 | 34,100 | — | — |
| 2018-06-04 | $8.60 | $8.60 | 41,500 | — | — |
| 2018-06-01 | $8.30 | $8.30 | 55,700 | — | — |