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
- 2018-10-04 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 | $7.10 | $7.10 | 62,500 | — | — |
| 2018-12-28 | $6.62 | $6.62 | 157,700 | — | — |
| 2018-12-27 | $7.25 | $7.25 | 93,200 | — | — |
| 2018-12-26 | $8.22 | $8.22 | 126,500 | — | — |
| 2018-12-24 | $7.34 | $7.34 | 60,600 | — | — |
| 2018-12-21 | $6.11 | $6.11 | 930,900 | — | — |
| 2018-12-20 | $6.52 | $6.52 | 164,500 | — | — |
| 2018-12-19 | $6.68 | $6.68 | 106,200 | — | — |
| 2018-12-18 | $6.82 | $6.82 | 100,500 | — | — |
| 2018-12-17 | $6.66 | $6.66 | 53,300 | — | — |
| 2018-12-14 | $7.01 | $7.01 | 51,900 | — | — |
| 2018-12-13 | $7.71 | $7.71 | 30,300 | — | — |
| 2018-12-12 | $8.23 | $8.23 | 38,400 | — | — |
| 2018-12-11 | $8.66 | $8.66 | 29,700 | — | — |
| 2018-12-10 | $8.45 | $8.45 | 35,700 | — | — |
| 2018-12-07 | $10.00 | $10.00 | 142,900 | — | — |
| 2018-12-06 | $9.30 | $9.30 | 87,400 | — | — |
| 2018-12-04 | $7.60 | $7.60 | 61,700 | — | — |
| 2018-12-03 | $7.95 | $7.95 | 106,500 | — | — |
| 2018-11-30 | $9.25 | $9.25 | 37,200 | — | — |
| 2018-11-29 | $9.01 | $9.01 | 45,500 | — | — |
| 2018-11-28 | $9.22 | $9.22 | 32,400 | — | — |
| 2018-11-27 | $9.38 | $9.38 | 27,500 | — | — |
| 2018-11-26 | $9.28 | $9.28 | 90,800 | — | — |
| 2018-11-23 | $9.50 | $9.50 | 8,000 | — | — |
| 2018-11-21 | $9.77 | $9.77 | 39,200 | — | — |
| 2018-11-20 | $7.77 | $7.77 | 113,200 | — | — |
| 2018-11-19 | $8.79 | $8.79 | 57,300 | — | — |
| 2018-11-16 | $9.56 | $9.56 | 75,000 | — | — |
| 2018-11-15 | $8.70 | $8.70 | 37,900 | — | — |
| 2018-11-14 | $8.64 | $8.64 | 90,700 | — | — |
| 2018-11-13 | $8.15 | $8.15 | 51,000 | — | — |
| 2018-11-12 | $8.00 | $8.00 | 53,400 | — | — |
| 2018-11-09 | $8.64 | $8.64 | 68,100 | — | — |
| 2018-11-08 | $8.85 | $8.85 | 33,000 | — | — |
| 2018-11-07 | $8.82 | $8.82 | 88,700 | — | — |
| 2018-11-06 | $9.13 | $9.13 | 54,300 | — | — |
| 2018-11-05 | $9.39 | $9.39 | 60,000 | — | — |
| 2018-11-02 | $9.79 | $9.79 | 45,100 | — | — |
| 2018-11-01 | $9.99 | $9.99 | 172,200 | — | — |
| 2018-10-31 | $9.91 | $9.91 | 152,700 | — | — |
| 2018-10-30 | $9.88 | $9.88 | 146,800 | — | — |
| 2018-10-29 | $9.75 | $9.75 | 93,900 | — | — |
| 2018-10-26 | $9.98 | $9.98 | 37,500 | — | — |
| 2018-10-25 | $9.56 | $9.56 | 42,900 | — | — |
| 2018-10-24 | $9.27 | $9.27 | 134,400 | — | — |
| 2018-10-23 | $9.61 | $9.61 | 42,600 | — | — |
| 2018-10-22 | $9.88 | $9.88 | 75,500 | — | — |
| 2018-10-19 | $9.70 | $9.70 | 50,500 | — | — |
| 2018-10-18 | $9.74 | $9.74 | 118,900 | — | — |
| 2018-10-17 | $9.89 | $9.89 | 22,300 | — | — |
| 2018-10-16 | $9.97 | $9.97 | 34,400 | — | — |
| 2018-10-15 | $9.98 | $9.98 | 28,200 | — | — |
| 2018-10-12 | $10.05 | $10.05 | 51,700 | — | — |
| 2018-10-11 | $9.90 | $9.90 | 30,700 | — | — |
| 2018-10-10 | $9.70 | $9.70 | 80,000 | — | — |
| 2018-10-09 | $9.90 | $9.90 | 44,300 | — | — |
| 2018-10-08 | $10.02 | $10.02 | 117,900 | — | — |
| 2018-10-05 | $10.43 | $10.43 | 192,300 | — | — |
| 2018-10-04 | $10.16 | $10.16 | 2,409,300 | — | — |