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
- 2018-06-14 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 | $8.03 | $8.03 | 245,300 |
| 2018-12-28 | $7.55 | $7.55 | 1,002,300 |
| 2018-12-27 | $7.68 | $7.68 | 703,500 |
| 2018-12-26 | $8.18 | $8.18 | 114,000 |
| 2018-12-24 | $7.89 | $7.89 | 137,000 |
| 2018-12-21 | $7.97 | $7.97 | 418,200 |
| 2018-12-20 | $8.76 | $8.76 | 425,400 |
| 2018-12-19 | $8.94 | $8.94 | 194,400 |
| 2018-12-18 | $9.27 | $9.27 | 93,800 |
| 2018-12-17 | $9.29 | $9.29 | 88,000 |
| 2018-12-14 | $9.77 | $9.77 | 78,700 |
| 2018-12-13 | $10.10 | $10.10 | 83,000 |
| 2018-12-12 | $10.37 | $10.37 | 163,700 |
| 2018-12-11 | $9.90 | $9.90 | 71,000 |
| 2018-12-10 | $9.73 | $9.73 | 111,500 |
| 2018-12-07 | $10.00 | $10.00 | 184,900 |
| 2018-12-06 | $9.47 | $9.47 | 161,200 |
| 2018-12-04 | $8.70 | $8.70 | 285,900 |
| 2018-12-03 | $9.50 | $9.50 | 180,400 |
| 2018-11-30 | $9.97 | $9.97 | 201,900 |
| 2018-11-29 | $10.30 | $10.30 | 175,400 |
| 2018-11-28 | $11.31 | $11.31 | 233,700 |
| 2018-11-27 | $11.00 | $11.00 | 117,600 |
| 2018-11-26 | $11.05 | $11.05 | 128,100 |
| 2018-11-23 | $11.35 | $11.35 | 49,700 |
| 2018-11-21 | $11.20 | $11.20 | 73,100 |
| 2018-11-20 | $10.95 | $10.95 | 268,200 |
| 2018-11-19 | $12.36 | $12.36 | 154,300 |
| 2018-11-16 | $12.58 | $12.58 | 138,100 |
| 2018-11-15 | $11.41 | $11.41 | 170,500 |
| 2018-11-14 | $11.00 | $11.00 | 181,000 |
| 2018-11-13 | $12.06 | $12.06 | 181,200 |
| 2018-11-12 | $11.90 | $11.90 | 152,300 |
| 2018-11-09 | $12.85 | $12.85 | 157,300 |
| 2018-11-08 | $13.90 | $13.90 | 259,600 |
| 2018-11-07 | $14.98 | $14.98 | 299,700 |
| 2018-11-06 | $14.48 | $14.48 | 258,400 |
| 2018-11-05 | $13.90 | $13.90 | 146,800 |
| 2018-11-02 | $12.74 | $12.74 | 108,400 |
| 2018-11-01 | $11.86 | $11.86 | 171,800 |
| 2018-10-31 | $11.30 | $11.30 | 186,300 |
| 2018-10-30 | $10.88 | $10.88 | 243,600 |
| 2018-10-29 | $11.00 | $11.00 | 222,600 |
| 2018-10-26 | $12.81 | $12.81 | 141,500 |
| 2018-10-25 | $13.05 | $13.05 | 156,600 |
| 2018-10-24 | $13.04 | $13.04 | 153,900 |
| 2018-10-23 | $14.20 | $14.20 | 343,700 |
| 2018-10-22 | $14.60 | $14.60 | 340,100 |
| 2018-10-19 | $16.34 | $16.34 | 271,900 |
| 2018-10-18 | $18.14 | $18.14 | 138,300 |
| 2018-10-17 | $17.50 | $17.50 | 359,300 |
| 2018-10-16 | $17.87 | $17.87 | 343,900 |
| 2018-10-15 | $18.96 | $18.96 | 413,500 |
| 2018-10-12 | $15.91 | $15.91 | 209,000 |
| 2018-10-11 | $14.79 | $14.79 | 143,800 |
| 2018-10-10 | $14.78 | $14.78 | 288,000 |
| 2018-10-09 | $14.26 | $14.26 | 191,200 |
| 2018-10-08 | $15.32 | $15.32 | 84,300 |
| 2018-10-05 | $15.77 | $15.77 | 138,000 |
| 2018-10-04 | $15.56 | $15.56 | 235,100 |
| 2018-10-03 | $16.06 | $16.06 | 189,000 |
| 2018-10-02 | $16.38 | $16.38 | 243,500 |
| 2018-10-01 | $17.35 | $17.35 | 156,900 |
| 2018-09-28 | $18.22 | $18.22 | 204,200 |
| 2018-09-27 | $17.98 | $17.98 | 293,800 |
| 2018-09-26 | $17.69 | $17.69 | 446,600 |
| 2018-09-25 | $16.10 | $16.10 | 506,100 |
| 2018-09-24 | $17.51 | $17.51 | 649,400 |
| 2018-09-21 | $21.00 | $21.00 | 782,500 |
| 2018-09-20 | $21.13 | $21.13 | 456,400 |
| 2018-09-19 | $22.45 | $22.45 | 1,285,700 |
| 2018-09-18 | $23.16 | $23.16 | 1,172,900 |
| 2018-09-17 | $18.30 | $18.30 | 422,000 |
| 2018-09-14 | $16.64 | $16.64 | 709,600 |
| 2018-09-13 | $15.60 | $15.60 | 1,014,900 |
| 2018-09-12 | $17.28 | $17.28 | 836,400 |
| 2018-09-11 | $17.19 | $17.19 | 777,800 |
| 2018-09-10 | $15.02 | $15.02 | 863,100 |
| 2018-09-07 | $14.89 | $14.89 | 359,200 |
| 2018-09-06 | $14.66 | $14.66 | 452,900 |
| 2018-09-05 | $14.40 | $14.40 | 724,300 |
| 2018-09-04 | $14.05 | $14.05 | 869,800 |
| 2018-08-31 | $11.64 | $11.64 | 247,100 |
| 2018-08-30 | $11.11 | $11.11 | 525,800 |
| 2018-08-29 | $11.30 | $11.30 | 484,300 |
| 2018-08-28 | $10.07 | $10.07 | 258,900 |
| 2018-08-27 | $9.09 | $9.09 | 294,500 |
| 2018-08-24 | $8.26 | $8.26 | 160,100 |
| 2018-08-23 | $7.80 | $7.80 | 52,100 |
| 2018-08-22 | $7.90 | $7.90 | 53,700 |
| 2018-08-21 | $7.85 | $7.85 | 127,000 |
| 2018-08-20 | $7.80 | $7.80 | 100,000 |
| 2018-08-17 | $7.63 | $7.63 | 45,800 |
| 2018-08-16 | $7.54 | $7.54 | 28,100 |
| 2018-08-15 | $7.39 | $7.39 | 69,900 |
| 2018-08-14 | $6.57 | $6.57 | 80,000 |
| 2018-08-13 | $6.95 | $6.95 | 73,800 |
| 2018-08-10 | $7.17 | $7.17 | 22,300 |
| 2018-08-09 | $7.39 | $7.39 | 31,600 |
| 2018-08-08 | $7.23 | $7.23 | 83,100 |
| 2018-08-07 | $7.60 | $7.60 | 83,100 |
| 2018-08-06 | $8.05 | $8.05 | 17,800 |
| 2018-08-03 | $7.94 | $7.94 | 21,400 |
| 2018-08-02 | $7.88 | $7.88 | 46,900 |
| 2018-08-01 | $8.17 | $8.17 | 25,700 |
| 2018-07-31 | $8.00 | $8.00 | 33,900 |
| 2018-07-30 | $8.26 | $8.26 | 28,400 |
| 2018-07-27 | $8.21 | $8.21 | 34,700 |
| 2018-07-26 | $8.36 | $8.36 | 21,600 |
| 2018-07-25 | $8.45 | $8.45 | 28,100 |
| 2018-07-24 | $8.34 | $8.34 | 21,200 |
| 2018-07-23 | $8.30 | $8.30 | 46,400 |
| 2018-07-20 | $8.51 | $8.51 | 24,000 |
| 2018-07-19 | $8.49 | $8.49 | 45,000 |
| 2018-07-18 | $8.63 | $8.63 | 35,500 |
| 2018-07-17 | $8.55 | $8.55 | 43,200 |
| 2018-07-16 | $8.59 | $8.59 | 46,100 |
| 2018-07-13 | $8.52 | $8.52 | 157,700 |
| 2018-07-12 | $9.12 | $9.12 | 80,300 |
| 2018-07-11 | $10.03 | $10.03 | 64,000 |
| 2018-07-10 | $10.68 | $10.68 | 29,200 |
| 2018-07-09 | $10.69 | $10.69 | 18,600 |
| 2018-07-06 | $10.74 | $10.74 | 34,100 |
| 2018-07-05 | $10.55 | $10.55 | 116,900 |
| 2018-07-03 | $11.50 | $11.50 | 56,500 |
| 2018-07-02 | $12.70 | $12.70 | 44,500 |
| 2018-06-29 | $10.88 | $10.88 | 42,800 |
| 2018-06-28 | $10.21 | $10.21 | 82,500 |
| 2018-06-27 | $11.45 | $11.45 | 122,200 |
| 2018-06-26 | $12.14 | $12.14 | 169,100 |
| 2018-06-25 | $11.22 | $11.22 | 193,800 |
| 2018-06-22 | $10.45 | $10.45 | 199,400 |
| 2018-06-21 | $10.14 | $10.14 | 57,800 |
| 2018-06-20 | $10.04 | $10.04 | 57,500 |
| 2018-06-19 | $9.73 | $9.73 | 137,300 |
| 2018-06-18 | $9.40 | $9.40 | 147,600 |
| 2018-06-15 | $7.97 | $7.97 | 71,700 |
| 2018-06-14 | $7.38 | $7.38 | 90,300 |