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
- 2018-10-30 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 | $9.68 | $9.68 | 25,300 | — | — |
| 2018-12-28 | $9.68 | $9.68 | 300 | — | — |
| 2018-12-27 | $9.66 | $9.66 | 0 | — | — |
| 2018-12-26 | $9.66 | $9.66 | 98,200 | — | — |
| 2018-12-24 | $9.68 | $9.68 | 300 | — | — |
| 2018-12-21 | $9.68 | $9.68 | 7,500 | — | — |
| 2018-12-20 | $9.65 | $9.65 | 43,800 | — | — |
| 2018-12-19 | $9.65 | $9.65 | 307,900 | — | — |
| 2018-12-18 | $9.68 | $9.68 | 100 | — | — |
| 2018-12-17 | $9.68 | $9.68 | 100 | — | — |
| 2018-12-14 | $9.68 | $9.68 | 0 | — | — |
| 2018-12-13 | $9.68 | $9.68 | 50,000 | — | — |
| 2018-12-12 | $9.65 | $9.65 | 220,200 | — | — |
| 2018-12-11 | $9.65 | $9.65 | 0 | — | — |
| 2018-12-10 | $9.65 | $9.65 | 0 | — | — |
| 2018-12-07 | $9.65 | $9.65 | 0 | — | — |
| 2018-12-06 | $9.65 | $9.65 | 113,500 | — | — |
| 2018-12-04 | $9.63 | $9.63 | 0 | — | — |
| 2018-12-03 | $9.63 | $9.63 | 0 | — | — |
| 2018-11-30 | $9.63 | $9.63 | 57,200 | — | — |
| 2018-11-29 | $9.62 | $9.62 | 556,300 | — | — |
| 2018-11-28 | $9.56 | $9.56 | 0 | — | — |
| 2018-11-27 | $9.56 | $9.56 | 0 | — | — |
| 2018-11-26 | $9.56 | $9.56 | 0 | — | — |
| 2018-11-23 | $9.56 | $9.56 | 0 | — | — |
| 2018-11-21 | $9.56 | $9.56 | 153,700 | — | — |
| 2018-11-20 | $9.55 | $9.55 | 150,000 | — | — |
| 2018-11-19 | $9.55 | $9.55 | 0 | — | — |
| 2018-11-16 | $9.55 | $9.55 | 100,000 | — | — |
| 2018-11-15 | $10.00 | $10.00 | 1,300 | — | — |
| 2018-11-14 | $9.60 | $9.60 | 0 | — | — |
| 2018-11-13 | $9.60 | $9.60 | 0 | — | — |
| 2018-11-12 | $9.60 | $9.60 | 0 | — | — |
| 2018-11-09 | $9.60 | $9.60 | 0 | — | — |
| 2018-11-08 | $9.60 | $9.60 | 100 | — | — |
| 2018-11-07 | $9.60 | $9.60 | 0 | — | — |
| 2018-11-06 | $9.60 | $9.60 | 0 | — | — |
| 2018-11-05 | $9.60 | $9.60 | 0 | — | — |
| 2018-11-02 | $9.60 | $9.60 | 951,000 | — | — |
| 2018-11-01 | $9.55 | $9.55 | 0 | — | — |
| 2018-10-31 | $9.55 | $9.55 | 600 | — | — |
| 2018-10-30 | $9.50 | $9.50 | 100,000 | — | — |