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
- 2018-09-17 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 | $12.34 | $12.34 | 750,700 | — | — |
| 2018-12-28 | $12.30 | $12.30 | 392,300 | — | — |
| 2018-12-27 | $12.07 | $12.07 | 378,200 | — | — |
| 2018-12-26 | $12.46 | $12.46 | 714,100 | — | — |
| 2018-12-24 | $12.36 | $12.36 | 517,600 | — | — |
| 2018-12-21 | $12.04 | $12.04 | 2,626,600 | — | — |
| 2018-12-20 | $12.16 | $12.16 | 970,000 | — | — |
| 2018-12-19 | $12.35 | $12.35 | 1,141,400 | — | — |
| 2018-12-18 | $12.52 | $12.52 | 1,208,800 | — | — |
| 2018-12-17 | $12.12 | $12.12 | 767,100 | — | — |
| 2018-12-14 | $12.06 | $12.06 | 935,000 | — | — |
| 2018-12-13 | $12.02 | $12.02 | 976,900 | — | — |
| 2018-12-12 | $12.04 | $12.04 | 1,534,500 | — | — |
| 2018-12-11 | $11.85 | $11.85 | 1,398,400 | — | — |
| 2018-12-10 | $11.63 | $11.63 | 1,346,800 | — | — |
| 2018-12-07 | $11.63 | $11.63 | 2,320,900 | — | — |
| 2018-12-06 | $11.56 | $11.56 | 1,684,500 | — | — |
| 2018-12-04 | $11.43 | $11.43 | 1,047,600 | — | — |
| 2018-12-03 | $11.58 | $11.58 | 671,200 | — | — |
| 2018-11-30 | $11.50 | $11.50 | 964,200 | — | — |
| 2018-11-29 | $11.55 | $11.55 | 1,696,000 | — | — |
| 2018-11-28 | $11.76 | $11.76 | 1,004,200 | — | — |
| 2018-11-27 | $11.53 | $11.53 | 1,253,700 | — | — |
| 2018-11-26 | $12.33 | $12.33 | 928,100 | — | — |
| 2018-11-23 | $12.12 | $12.12 | 131,900 | — | — |
| 2018-11-21 | $12.20 | $12.20 | 730,400 | — | — |
| 2018-11-20 | $11.76 | $11.76 | 952,200 | — | — |
| 2018-11-19 | $11.93 | $11.93 | 614,700 | — | — |
| 2018-11-16 | $12.05 | $12.05 | 1,907,100 | — | — |
| 2018-11-15 | $12.96 | $12.96 | 1,138,800 | — | — |
| 2018-11-14 | $13.50 | $13.50 | 995,500 | — | — |
| 2018-11-13 | $13.85 | $13.85 | 1,282,400 | — | — |
| 2018-11-12 | $13.56 | $13.56 | 1,557,600 | — | — |
| 2018-11-09 | $13.01 | $13.01 | 1,433,300 | — | — |
| 2018-11-08 | $13.87 | $13.87 | 2,348,400 | — | — |
| 2018-11-07 | $14.00 | $14.00 | 2,079,300 | — | — |
| 2018-11-06 | $14.77 | $14.77 | 706,600 | — | — |
| 2018-11-05 | $14.81 | $14.81 | 1,409,000 | — | — |
| 2018-11-02 | $14.94 | $14.94 | 1,291,400 | — | — |
| 2018-11-01 | $15.44 | $15.44 | 1,348,100 | — | — |
| 2018-10-31 | $15.17 | $15.17 | 1,329,600 | — | — |
| 2018-10-30 | $14.54 | $14.54 | 1,292,300 | — | — |
| 2018-10-29 | $14.80 | $14.80 | 1,076,000 | — | — |
| 2018-10-26 | $14.58 | $14.58 | 1,374,400 | — | — |
| 2018-10-25 | $14.18 | $14.18 | 1,058,400 | — | — |
| 2018-10-24 | $13.77 | $13.77 | 1,548,900 | — | — |
| 2018-10-23 | $14.68 | $14.68 | 1,545,100 | — | — |
| 2018-10-22 | $13.96 | $13.96 | 1,467,400 | — | — |
| 2018-10-19 | $14.09 | $14.09 | 3,265,400 | — | — |
| 2018-10-18 | $14.51 | $14.51 | 2,289,100 | — | — |
| 2018-10-17 | $14.96 | $14.96 | 1,572,500 | — | — |
| 2018-10-16 | $15.62 | $15.62 | 1,565,200 | — | — |
| 2018-10-15 | $15.31 | $15.31 | 2,202,900 | — | — |
| 2018-10-12 | $15.22 | $15.22 | 1,444,000 | — | — |
| 2018-10-11 | $15.24 | $15.24 | 2,450,800 | — | — |
| 2018-10-10 | $15.70 | $15.70 | 3,851,600 | — | — |
| 2018-10-09 | $16.21 | $16.21 | 4,515,700 | — | — |
| 2018-10-08 | $17.24 | $17.24 | 4,530,500 | — | — |
| 2018-10-05 | $16.37 | $16.37 | 7,559,100 | — | — |
| 2018-10-04 | $16.24 | $16.24 | 7,557,400 | — | — |
| 2018-10-03 | $16.71 | $16.71 | 5,540,400 | — | — |
| 2018-10-02 | $17.00 | $17.00 | 5,927,300 | — | — |
| 2018-10-01 | $18.39 | $18.39 | 24,931,300 | — | — |
| 2018-09-28 | $18.50 | $18.50 | 1,914,700 | — | — |
| 2018-09-27 | $16.75 | $16.75 | 1,663,700 | — | — |
| 2018-09-26 | $15.58 | $15.58 | 645,100 | — | — |
| 2018-09-25 | $15.30 | $15.30 | 267,700 | — | — |
| 2018-09-24 | $15.90 | $15.90 | 100,800 | — | — |
| 2018-09-21 | $16.25 | $16.25 | 558,300 | — | — |
| 2018-09-20 | $16.25 | $16.25 | 727,500 | — | — |
| 2018-09-19 | $16.76 | $16.76 | 192,200 | — | — |
| 2018-09-18 | $18.26 | $18.26 | 148,500 | — | — |
| 2018-09-17 | $19.18 | $19.18 | 313,400 | — | — |