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
- 2018-06-08 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 | $9.64 | $9.64 | 28,500 | — | — |
| 2018-12-28 | $9.64 | $9.64 | 43,400 | — | — |
| 2018-12-27 | $9.79 | $9.79 | 50,700 | — | — |
| 2018-12-26 | $9.69 | $9.69 | 52,400 | — | — |
| 2018-12-24 | $9.61 | $9.61 | 20,300 | — | — |
| 2018-12-21 | $10.32 | $10.32 | 81,300 | — | — |
| 2018-12-20 | $9.80 | $9.80 | 20,500 | — | — |
| 2018-12-19 | $9.66 | $9.66 | 27,400 | — | — |
| 2018-12-18 | $9.93 | $9.93 | 53,400 | — | — |
| 2018-12-17 | $10.95 | $10.95 | 65,200 | — | — |
| 2018-12-14 | $12.09 | $12.09 | 33,000 | — | — |
| 2018-12-13 | $12.19 | $12.19 | 28,200 | — | — |
| 2018-12-12 | $12.96 | $12.96 | 25,200 | — | — |
| 2018-12-11 | $12.10 | $12.10 | 37,000 | — | — |
| 2018-12-10 | $12.45 | $12.45 | 22,700 | — | — |
| 2018-12-07 | $12.55 | $12.55 | 88,200 | — | — |
| 2018-12-06 | $13.04 | $13.04 | 116,900 | — | — |
| 2018-12-04 | $13.92 | $13.92 | 35,300 | — | — |
| 2018-12-03 | $14.02 | $14.02 | 54,300 | — | — |
| 2018-11-30 | $13.51 | $13.51 | 37,000 | — | — |
| 2018-11-29 | $13.26 | $13.26 | 26,000 | — | — |
| 2018-11-28 | $13.16 | $13.16 | 54,700 | — | — |
| 2018-11-27 | $13.13 | $13.13 | 57,800 | — | — |
| 2018-11-26 | $12.88 | $12.88 | 8,800 | — | — |
| 2018-11-23 | $13.09 | $13.09 | 9,600 | — | — |
| 2018-11-21 | $13.09 | $13.09 | 8,600 | — | — |
| 2018-11-20 | $12.95 | $12.95 | 15,300 | — | — |
| 2018-11-19 | $12.89 | $12.89 | 10,300 | — | — |
| 2018-11-16 | $12.82 | $12.82 | 13,000 | — | — |
| 2018-11-15 | $12.64 | $12.64 | 18,600 | — | — |
| 2018-11-14 | $12.49 | $12.49 | 13,200 | — | — |
| 2018-11-13 | $12.57 | $12.57 | 23,800 | — | — |
| 2018-11-12 | $12.92 | $12.92 | 21,900 | — | — |
| 2018-11-09 | $12.93 | $12.93 | 15,200 | — | — |
| 2018-11-08 | $13.24 | $13.24 | 30,800 | — | — |
| 2018-11-07 | $13.28 | $13.28 | 16,600 | — | — |
| 2018-11-06 | $13.05 | $13.05 | 9,000 | — | — |
| 2018-11-05 | $13.48 | $13.48 | 6,500 | — | — |
| 2018-11-02 | $13.19 | $13.19 | 43,400 | — | — |
| 2018-11-01 | $13.16 | $13.16 | 4,100 | — | — |
| 2018-10-31 | $13.36 | $13.36 | 50,100 | — | — |
| 2018-10-30 | $13.18 | $13.18 | 129,900 | — | — |
| 2018-10-29 | $13.07 | $13.07 | 38,400 | — | — |
| 2018-10-26 | $13.05 | $13.05 | 57,700 | — | — |
| 2018-10-25 | $13.39 | $13.39 | 15,400 | — | — |
| 2018-10-24 | $13.00 | $13.00 | 13,600 | — | — |
| 2018-10-23 | $13.20 | $13.20 | 20,700 | — | — |
| 2018-10-22 | $13.01 | $13.01 | 12,000 | — | — |
| 2018-10-19 | $13.26 | $13.26 | 27,500 | — | — |
| 2018-10-18 | $13.78 | $13.78 | 18,000 | — | — |
| 2018-10-17 | $13.43 | $13.43 | 10,900 | — | — |
| 2018-10-16 | $13.99 | $13.99 | 55,800 | — | — |
| 2018-10-15 | $14.00 | $14.00 | 37,600 | — | — |
| 2018-10-12 | $13.37 | $13.37 | 25,300 | — | — |
| 2018-10-11 | $13.43 | $13.43 | 82,100 | — | — |
| 2018-10-10 | $13.11 | $13.11 | 54,400 | — | — |
| 2018-10-09 | $13.35 | $13.35 | 29,100 | — | — |
| 2018-10-08 | $13.26 | $13.26 | 52,800 | — | — |
| 2018-10-05 | $13.29 | $13.29 | 46,200 | — | — |
| 2018-10-04 | $13.02 | $13.02 | 37,600 | — | — |
| 2018-10-03 | $13.48 | $13.48 | 26,100 | — | — |
| 2018-10-02 | $13.37 | $13.37 | 92,300 | — | — |
| 2018-10-01 | $13.39 | $13.39 | 21,800 | — | — |
| 2018-09-28 | $13.60 | $13.60 | 30,900 | — | — |
| 2018-09-27 | $13.30 | $13.30 | 29,000 | — | — |
| 2018-09-26 | $12.81 | $12.81 | 19,300 | — | — |
| 2018-09-25 | $12.81 | $12.81 | 23,900 | — | — |
| 2018-09-24 | $13.26 | $13.26 | 34,700 | — | — |
| 2018-09-21 | $13.05 | $13.05 | 420,800 | — | — |
| 2018-09-20 | $12.05 | $12.05 | 32,800 | — | — |
| 2018-09-19 | $11.76 | $11.76 | 24,100 | — | — |
| 2018-09-18 | $11.60 | $11.60 | 48,900 | — | — |
| 2018-09-17 | $11.45 | $11.45 | 164,400 | — | — |
| 2018-09-14 | $11.64 | $11.64 | 46,100 | — | — |
| 2018-09-13 | $11.29 | $11.29 | 14,100 | — | — |
| 2018-09-12 | $11.32 | $11.32 | 36,700 | — | — |
| 2018-09-11 | $11.60 | $11.60 | 70,300 | — | — |
| 2018-09-10 | $12.04 | $12.04 | 19,200 | — | — |
| 2018-09-07 | $11.96 | $11.96 | 39,300 | — | — |
| 2018-09-06 | $11.83 | $11.83 | 38,800 | — | — |
| 2018-09-05 | $12.29 | $12.29 | 52,000 | — | — |
| 2018-09-04 | $12.32 | $12.32 | 87,700 | — | — |
| 2018-08-31 | $11.64 | $11.64 | 42,900 | — | — |
| 2018-08-30 | $11.69 | $11.69 | 10,200 | — | — |
| 2018-08-29 | $11.38 | $11.38 | 19,400 | — | — |
| 2018-08-28 | $11.43 | $11.43 | 28,300 | — | — |
| 2018-08-27 | $11.66 | $11.66 | 46,600 | — | — |
| 2018-08-24 | $11.25 | $11.25 | 84,500 | — | — |
| 2018-08-23 | $11.51 | $11.51 | 79,500 | — | — |
| 2018-08-22 | $10.80 | $10.80 | 102,900 | — | — |
| 2018-08-21 | $10.01 | $10.01 | 26,200 | — | — |
| 2018-08-20 | $9.15 | $9.15 | 42,600 | — | — |
| 2018-08-17 | $9.29 | $9.29 | 19,000 | — | — |
| 2018-08-16 | $9.40 | $9.40 | 53,400 | — | — |
| 2018-08-15 | $8.84 | $8.84 | 31,300 | — | — |
| 2018-08-14 | $8.66 | $8.66 | 25,400 | — | — |
| 2018-08-13 | $9.03 | $9.03 | 12,600 | — | — |
| 2018-08-10 | $8.75 | $8.75 | 11,300 | — | — |
| 2018-08-09 | $9.17 | $9.17 | 15,000 | — | — |
| 2018-08-08 | $8.58 | $8.58 | 18,200 | — | — |
| 2018-08-07 | $8.50 | $8.50 | 37,900 | — | — |
| 2018-08-06 | $8.58 | $8.58 | 13,900 | — | — |
| 2018-08-03 | $8.91 | $8.91 | 12,100 | — | — |
| 2018-08-02 | $8.97 | $8.97 | 5,400 | — | — |
| 2018-08-01 | $8.93 | $8.93 | 30,000 | — | — |
| 2018-07-31 | $9.21 | $9.21 | 39,000 | — | — |
| 2018-07-30 | $8.75 | $8.75 | 15,200 | — | — |
| 2018-07-27 | $8.75 | $8.75 | 43,100 | — | — |
| 2018-07-26 | $8.10 | $8.10 | 169,600 | — | — |
| 2018-07-25 | $8.30 | $8.30 | 152,500 | — | — |
| 2018-07-24 | $9.40 | $9.40 | 61,700 | — | — |
| 2018-07-23 | $10.20 | $10.20 | 29,500 | — | — |
| 2018-07-20 | $10.08 | $10.08 | 27,200 | — | — |
| 2018-07-19 | $10.53 | $10.53 | 16,600 | — | — |
| 2018-07-18 | $10.44 | $10.44 | 44,700 | — | — |
| 2018-07-17 | $10.57 | $10.57 | 120,000 | — | — |
| 2018-07-16 | $10.74 | $10.74 | 107,400 | — | — |
| 2018-07-13 | $10.53 | $10.53 | 172,900 | — | — |
| 2018-07-12 | $11.69 | $11.69 | 85,100 | — | — |
| 2018-07-11 | $11.61 | $11.61 | 34,000 | — | — |
| 2018-07-10 | $12.41 | $12.41 | 66,400 | — | — |
| 2018-07-09 | $12.50 | $12.50 | 200,800 | — | — |
| 2018-07-06 | $12.83 | $12.83 | 74,700 | — | — |
| 2018-07-05 | $12.17 | $12.17 | 45,100 | — | — |
| 2018-07-03 | $12.17 | $12.17 | 96,100 | — | — |
| 2018-07-02 | $11.58 | $11.58 | 32,800 | — | — |
| 2018-06-29 | $11.46 | $11.46 | 66,200 | — | — |
| 2018-06-28 | $11.20 | $11.20 | 63,600 | — | — |
| 2018-06-27 | $11.91 | $11.91 | 121,100 | — | — |
| 2018-06-26 | $12.07 | $12.07 | 42,600 | — | — |
| 2018-06-25 | $11.88 | $11.88 | 97,100 | — | — |
| 2018-06-22 | $11.90 | $11.90 | 134,200 | — | — |
| 2018-06-21 | $12.79 | $12.79 | 131,700 | — | — |
| 2018-06-20 | $14.36 | $14.36 | 42,100 | — | — |
| 2018-06-19 | $14.54 | $14.54 | 105,500 | — | — |
| 2018-06-18 | $14.45 | $14.45 | 118,700 | — | — |
| 2018-06-15 | $14.45 | $14.45 | 170,300 | — | — |
| 2018-06-14 | $14.50 | $14.50 | 91,000 | — | — |
| 2018-06-13 | $14.51 | $14.51 | 112,300 | — | — |
| 2018-06-12 | $14.57 | $14.57 | 129,600 | — | — |
| 2018-06-11 | $15.00 | $15.00 | 282,400 | — | — |
| 2018-06-08 | $15.00 | $15.00 | 2,014,900 | — | — |