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
- 2018-08-08 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 | $9.90 | $9.90 | 2,900 | — | — |
| 2018-12-28 | $9.77 | $9.77 | 0 | — | — |
| 2018-12-27 | $9.77 | $9.77 | 0 | — | — |
| 2018-12-26 | $9.77 | $9.77 | 42,200 | — | — |
| 2018-12-24 | $9.85 | $9.85 | 5,000 | — | — |
| 2018-12-21 | $9.85 | $9.85 | 0 | — | — |
| 2018-12-20 | $9.85 | $9.85 | 0 | — | — |
| 2018-12-19 | $9.85 | $9.85 | 200 | — | — |
| 2018-12-18 | $9.65 | $9.65 | 0 | — | — |
| 2018-12-17 | $9.65 | $9.65 | 0 | — | — |
| 2018-12-14 | $9.65 | $9.65 | 0 | — | — |
| 2018-12-13 | $9.65 | $9.65 | 0 | — | — |
| 2018-12-12 | $9.65 | $9.65 | 0 | — | — |
| 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 | 205,500 | — | — |
| 2018-12-04 | $9.65 | $9.65 | 100 | — | — |
| 2018-12-03 | $9.65 | $9.65 | 100 | — | — |
| 2018-11-30 | $9.80 | $9.80 | 0 | — | — |
| 2018-11-29 | $9.80 | $9.80 | 0 | — | — |
| 2018-11-28 | $9.80 | $9.80 | 0 | — | — |
| 2018-11-27 | $9.80 | $9.80 | 0 | — | — |
| 2018-11-26 | $9.80 | $9.80 | 0 | — | — |
| 2018-11-23 | $9.80 | $9.80 | 0 | — | — |
| 2018-11-21 | $9.80 | $9.80 | 100 | — | — |
| 2018-11-20 | $9.80 | $9.80 | 6,700 | — | — |
| 2018-11-19 | $9.75 | $9.75 | 100 | — | — |
| 2018-11-16 | $9.75 | $9.75 | 100 | — | — |
| 2018-11-15 | $9.75 | $9.75 | 151,100 | — | — |
| 2018-11-14 | $9.73 | $9.73 | 45,900 | — | — |
| 2018-11-13 | $9.71 | $9.71 | 5,900 | — | — |
| 2018-11-12 | $9.71 | $9.71 | 10,100 | — | — |
| 2018-11-09 | $9.70 | $9.70 | 39,700 | — | — |
| 2018-11-08 | $9.72 | $9.72 | 0 | — | — |
| 2018-11-07 | $9.72 | $9.72 | 0 | — | — |
| 2018-11-06 | $9.72 | $9.72 | 0 | — | — |
| 2018-11-05 | $9.72 | $9.72 | 100 | — | — |
| 2018-11-02 | $9.72 | $9.72 | 0 | — | — |
| 2018-11-01 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-31 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-30 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-29 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-26 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-25 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-24 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-23 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-22 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-19 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-18 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-17 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-16 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-15 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-12 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-11 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-10 | $9.72 | $9.72 | 5,300 | — | — |
| 2018-10-09 | $9.67 | $9.67 | 17,000 | — | — |
| 2018-10-08 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-05 | $9.72 | $9.72 | 0 | — | — |
| 2018-10-04 | $9.72 | $9.72 | 6,200 | — | — |
| 2018-10-03 | $9.70 | $9.70 | 0 | — | — |
| 2018-10-02 | $9.70 | $9.70 | 0 | — | — |
| 2018-10-01 | $9.70 | $9.70 | 5,200 | — | — |
| 2018-09-28 | $9.67 | $9.67 | 160,000 | — | — |
| 2018-09-27 | $9.67 | $9.67 | 41,300 | — | — |
| 2018-09-26 | $9.67 | $9.67 | 0 | — | — |
| 2018-09-25 | $9.67 | $9.67 | 14,300 | — | — |
| 2018-09-24 | $9.67 | $9.67 | 112,100 | — | — |
| 2018-09-21 | $9.70 | $9.70 | 105,700 | — | — |
| 2018-09-20 | $9.67 | $9.67 | 100,000 | — | — |
| 2018-09-19 | $9.67 | $9.67 | 0 | — | — |
| 2018-09-18 | $9.67 | $9.67 | 150,000 | — | — |
| 2018-09-17 | $9.67 | $9.67 | 21,200 | — | — |
| 2018-09-14 | $9.67 | $9.67 | 7,100 | — | — |
| 2018-09-13 | $9.68 | $9.68 | 141,200 | — | — |
| 2018-09-12 | $9.70 | $9.70 | 0 | — | — |
| 2018-09-11 | $9.70 | $9.70 | 0 | — | — |
| 2018-09-10 | $9.70 | $9.70 | 9,000 | — | — |
| 2018-09-07 | $9.70 | $9.70 | 1,200 | — | — |
| 2018-09-06 | $9.70 | $9.70 | 200 | — | — |
| 2018-09-05 | $9.65 | $9.65 | 0 | — | — |
| 2018-09-04 | $9.65 | $9.65 | 169,900 | — | — |
| 2018-08-31 | $9.65 | $9.65 | 1,000 | — | — |
| 2018-08-30 | $9.70 | $9.70 | 10,000 | — | — |
| 2018-08-29 | $9.65 | $9.65 | 0 | — | — |
| 2018-08-28 | $9.65 | $9.65 | 14,900 | — | — |
| 2018-08-27 | $9.65 | $9.65 | 16,300 | — | — |
| 2018-08-24 | $9.65 | $9.65 | 30,500 | — | — |
| 2018-08-23 | $9.65 | $9.65 | 0 | — | — |
| 2018-08-22 | $9.65 | $9.65 | 0 | — | — |
| 2018-08-21 | $9.65 | $9.65 | 0 | — | — |
| 2018-08-20 | $9.65 | $9.65 | 1,000 | — | — |
| 2018-08-17 | $9.66 | $9.66 | 0 | — | — |
| 2018-08-16 | $9.66 | $9.66 | 0 | — | — |
| 2018-08-15 | $9.66 | $9.66 | 0 | — | — |
| 2018-08-14 | $9.66 | $9.66 | 56,400 | — | — |
| 2018-08-13 | $9.66 | $9.66 | 268,400 | — | — |
| 2018-08-10 | $9.68 | $9.68 | 85,100 | — | — |
| 2018-08-09 | $9.67 | $9.67 | 72,900 | — | — |
| 2018-08-08 | $9.66 | $9.66 | 198,300 | — | — |