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
- 2018-06-28 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 | $4.18 | $4.18 | 151,000 | — | — |
| 2018-12-28 | $4.28 | $4.28 | 238,000 | — | — |
| 2018-12-27 | $4.21 | $4.21 | 133,000 | — | — |
| 2018-12-26 | $4.25 | $4.25 | 236,800 | — | — |
| 2018-12-24 | $4.28 | $4.28 | 45,500 | — | — |
| 2018-12-21 | $4.46 | $4.46 | 336,100 | — | — |
| 2018-12-20 | $4.79 | $4.79 | 153,000 | — | — |
| 2018-12-19 | $4.81 | $4.81 | 129,600 | — | — |
| 2018-12-18 | $4.82 | $4.82 | 192,300 | — | — |
| 2018-12-17 | $4.58 | $4.58 | 170,000 | — | — |
| 2018-12-14 | $4.97 | $4.97 | 177,500 | — | — |
| 2018-12-13 | $5.17 | $5.17 | 118,000 | — | — |
| 2018-12-12 | $5.99 | $5.99 | 63,900 | — | — |
| 2018-12-11 | $6.09 | $6.09 | 111,700 | — | — |
| 2018-12-10 | $6.05 | $6.05 | 64,600 | — | — |
| 2018-12-07 | $5.90 | $5.90 | 65,700 | — | — |
| 2018-12-06 | $6.29 | $6.29 | 77,700 | — | — |
| 2018-12-04 | $6.01 | $6.01 | 62,300 | — | — |
| 2018-12-03 | $6.06 | $6.06 | 59,400 | — | — |
| 2018-11-30 | $6.17 | $6.17 | 44,600 | — | — |
| 2018-11-29 | $6.15 | $6.15 | 184,100 | — | — |
| 2018-11-28 | $6.20 | $6.20 | 216,300 | — | — |
| 2018-11-27 | $5.60 | $5.60 | 225,000 | — | — |
| 2018-11-26 | $6.48 | $6.48 | 238,000 | — | — |
| 2018-11-23 | $6.00 | $6.00 | 222,700 | — | — |
| 2018-11-21 | $5.48 | $5.48 | 317,100 | — | — |
| 2018-11-20 | $5.01 | $5.01 | 580,500 | — | — |
| 2018-11-19 | $5.01 | $5.01 | 307,800 | — | — |
| 2018-11-16 | $5.51 | $5.51 | 349,200 | — | — |
| 2018-11-15 | $5.96 | $5.96 | 476,900 | — | — |
| 2018-11-14 | $6.15 | $6.15 | 539,000 | — | — |
| 2018-11-13 | $6.73 | $6.73 | 1,807,300 | — | — |
| 2018-11-12 | $11.91 | $11.91 | 33,100 | — | — |
| 2018-11-09 | $12.63 | $12.63 | 25,100 | — | — |
| 2018-11-08 | $12.11 | $12.11 | 77,900 | — | — |
| 2018-11-07 | $12.60 | $12.60 | 27,800 | — | — |
| 2018-11-06 | $12.87 | $12.87 | 30,200 | — | — |
| 2018-11-05 | $13.22 | $13.22 | 45,000 | — | — |
| 2018-11-02 | $12.15 | $12.15 | 210,100 | — | — |
| 2018-11-01 | $13.20 | $13.20 | 55,200 | — | — |
| 2018-10-31 | $12.87 | $12.87 | 42,900 | — | — |
| 2018-10-30 | $12.67 | $12.67 | 48,300 | — | — |
| 2018-10-29 | $12.52 | $12.52 | 53,800 | — | — |
| 2018-10-26 | $11.99 | $11.99 | 68,200 | — | — |
| 2018-10-25 | $11.80 | $11.80 | 100,400 | — | — |
| 2018-10-24 | $11.85 | $11.85 | 73,000 | — | — |
| 2018-10-23 | $12.00 | $12.00 | 64,600 | — | — |
| 2018-10-22 | $12.01 | $12.01 | 108,700 | — | — |
| 2018-10-19 | $12.14 | $12.14 | 57,200 | — | — |
| 2018-10-18 | $12.23 | $12.23 | 157,200 | — | — |
| 2018-10-17 | $12.53 | $12.53 | 136,000 | — | — |
| 2018-10-16 | $12.49 | $12.49 | 121,400 | — | — |
| 2018-10-15 | $13.22 | $13.22 | 68,700 | — | — |
| 2018-10-12 | $13.00 | $13.00 | 99,300 | — | — |
| 2018-10-11 | $13.21 | $13.21 | 77,400 | — | — |
| 2018-10-10 | $13.74 | $13.74 | 93,600 | — | — |
| 2018-10-09 | $14.38 | $14.38 | 34,000 | — | — |
| 2018-10-08 | $14.40 | $14.40 | 74,500 | — | — |
| 2018-10-05 | $15.02 | $15.02 | 150,100 | — | — |
| 2018-10-04 | $16.94 | $16.94 | 117,000 | — | — |
| 2018-10-03 | $16.85 | $16.85 | 211,000 | — | — |
| 2018-10-02 | $16.00 | $16.00 | 83,700 | — | — |
| 2018-10-01 | $15.46 | $15.46 | 78,200 | — | — |
| 2018-09-28 | $14.86 | $14.86 | 85,900 | — | — |
| 2018-09-27 | $14.31 | $14.31 | 94,500 | — | — |
| 2018-09-26 | $14.29 | $14.29 | 295,100 | — | — |
| 2018-09-25 | $14.19 | $14.19 | 115,700 | — | — |
| 2018-09-24 | $15.00 | $15.00 | 260,400 | — | — |
| 2018-09-21 | $15.10 | $15.10 | 179,300 | — | — |
| 2018-09-20 | $15.85 | $15.85 | 128,900 | — | — |
| 2018-09-19 | $15.25 | $15.25 | 111,700 | — | — |
| 2018-09-18 | $15.02 | $15.02 | 108,000 | — | — |
| 2018-09-17 | $14.70 | $14.70 | 67,900 | — | — |
| 2018-09-14 | $14.52 | $14.52 | 177,500 | — | — |
| 2018-09-13 | $14.17 | $14.17 | 172,000 | — | — |
| 2018-09-12 | $13.58 | $13.58 | 59,400 | — | — |
| 2018-09-11 | $13.51 | $13.51 | 162,800 | — | — |
| 2018-09-10 | $13.70 | $13.70 | 99,200 | — | — |
| 2018-09-07 | $13.70 | $13.70 | 189,900 | — | — |
| 2018-09-06 | $13.18 | $13.18 | 165,600 | — | — |
| 2018-09-05 | $12.55 | $12.55 | 182,400 | — | — |
| 2018-09-04 | $12.51 | $12.51 | 226,100 | — | — |
| 2018-08-31 | $13.25 | $13.25 | 31,500 | — | — |
| 2018-08-30 | $13.22 | $13.22 | 33,100 | — | — |
| 2018-08-29 | $13.39 | $13.39 | 47,700 | — | — |
| 2018-08-28 | $13.44 | $13.44 | 42,500 | — | — |
| 2018-08-27 | $13.61 | $13.61 | 81,200 | — | — |
| 2018-08-24 | $13.61 | $13.61 | 72,000 | — | — |
| 2018-08-23 | $13.65 | $13.65 | 50,200 | — | — |
| 2018-08-22 | $14.00 | $14.00 | 55,700 | — | — |
| 2018-08-21 | $14.23 | $14.23 | 33,100 | — | — |
| 2018-08-20 | $14.35 | $14.35 | 44,900 | — | — |
| 2018-08-17 | $14.23 | $14.23 | 31,100 | — | — |
| 2018-08-16 | $14.49 | $14.49 | 36,300 | — | — |
| 2018-08-15 | $14.36 | $14.36 | 85,700 | — | — |
| 2018-08-14 | $14.84 | $14.84 | 157,300 | — | — |
| 2018-08-13 | $14.59 | $14.59 | 57,300 | — | — |
| 2018-08-10 | $14.72 | $14.72 | 31,200 | — | — |
| 2018-08-09 | $14.85 | $14.85 | 147,000 | — | — |
| 2018-08-08 | $15.56 | $15.56 | 277,800 | — | — |
| 2018-08-07 | $15.04 | $15.04 | 151,500 | — | — |
| 2018-08-06 | $15.05 | $15.05 | 71,400 | — | — |
| 2018-08-03 | $14.35 | $14.35 | 57,600 | — | — |
| 2018-08-02 | $13.96 | $13.96 | 117,500 | — | — |
| 2018-08-01 | $14.75 | $14.75 | 88,400 | — | — |
| 2018-07-31 | $15.03 | $15.03 | 99,500 | — | — |
| 2018-07-30 | $15.51 | $15.51 | 35,300 | — | — |
| 2018-07-27 | $16.42 | $16.42 | 48,600 | — | — |
| 2018-07-26 | $15.91 | $15.91 | 171,900 | — | — |
| 2018-07-25 | $16.60 | $16.60 | 78,000 | — | — |
| 2018-07-24 | $17.22 | $17.22 | 75,700 | — | — |
| 2018-07-23 | $17.14 | $17.14 | 136,300 | — | — |
| 2018-07-20 | $17.87 | $17.87 | 111,600 | — | — |
| 2018-07-19 | $17.57 | $17.57 | 77,900 | — | — |
| 2018-07-18 | $17.95 | $17.95 | 212,000 | — | — |
| 2018-07-17 | $16.43 | $16.43 | 122,500 | — | — |
| 2018-07-16 | $16.70 | $16.70 | 173,200 | — | — |
| 2018-07-13 | $16.90 | $16.90 | 196,500 | — | — |
| 2018-07-12 | $16.66 | $16.66 | 207,500 | — | — |
| 2018-07-11 | $16.87 | $16.87 | 58,500 | — | — |
| 2018-07-10 | $17.15 | $17.15 | 296,800 | — | — |
| 2018-07-09 | $17.39 | $17.39 | 249,300 | — | — |
| 2018-07-06 | $17.70 | $17.70 | 430,400 | — | — |
| 2018-07-05 | $17.88 | $17.88 | 161,900 | — | — |
| 2018-07-03 | $18.69 | $18.69 | 103,700 | — | — |
| 2018-07-02 | $18.01 | $18.01 | 211,700 | — | — |
| 2018-06-29 | $18.12 | $18.12 | 1,432,500 | — | — |
| 2018-06-28 | $18.02 | $18.02 | 4,390,200 | — | — |