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
- 2018-07-19 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 | $11.71 | $11.71 | 13,000 | — | — |
| 2018-12-28 | $11.13 | $11.13 | 12,600 | — | — |
| 2018-12-27 | $11.01 | $11.01 | 6,100 | — | — |
| 2018-12-26 | $11.16 | $11.16 | 9,000 | — | — |
| 2018-12-24 | $10.96 | $10.96 | 9,300 | — | — |
| 2018-12-21 | $11.35 | $11.35 | 22,300 | — | — |
| 2018-12-20 | $11.32 | $11.32 | 2,200 | — | — |
| 2018-12-19 | $11.52 | $11.52 | 7,700 | — | — |
| 2018-12-18 | $11.87 | $11.87 | 28,700 | — | — |
| 2018-12-17 | $12.15 | $12.15 | 18,900 | — | — |
| 2018-12-14 | $12.15 | $12.15 | 15,800 | — | — |
| 2018-12-13 | $12.30 | $12.30 | 5,200 | — | — |
| 2018-12-12 | $12.10 | $12.10 | 13,100 | — | — |
| 2018-12-11 | $12.15 | $12.15 | 104,000 | — | — |
| 2018-12-10 | $12.15 | $12.15 | 61,300 | — | — |
| 2018-12-07 | $12.22 | $12.22 | 12,800 | — | — |
| 2018-12-06 | $12.27 | $12.27 | 8,500 | — | — |
| 2018-12-04 | $12.61 | $12.61 | 7,000 | — | — |
| 2018-12-03 | $12.92 | $12.92 | 15,000 | — | — |
| 2018-11-30 | $13.08 | $13.08 | 8,700 | — | — |
| 2018-11-29 | $12.92 | $12.92 | 2,000 | — | — |
| 2018-11-28 | $12.90 | $12.90 | 18,800 | — | — |
| 2018-11-27 | $13.00 | $13.00 | 5,800 | — | — |
| 2018-11-26 | $13.00 | $13.00 | 32,400 | — | — |
| 2018-11-23 | $12.70 | $12.70 | 100 | — | — |
| 2018-11-21 | $12.70 | $12.70 | 5,400 | — | — |
| 2018-11-20 | $12.70 | $12.70 | 9,900 | — | — |
| 2018-11-19 | $12.54 | $12.54 | 1,800 | — | — |
| 2018-11-16 | $12.22 | $12.22 | 8,200 | — | — |
| 2018-11-15 | $12.84 | $12.84 | 6,200 | — | — |
| 2018-11-14 | $12.90 | $12.90 | 41,600 | — | — |
| 2018-11-13 | $12.71 | $12.71 | 15,000 | — | — |
| 2018-11-12 | $12.58 | $12.58 | 17,900 | — | — |
| 2018-11-09 | $12.60 | $12.60 | 12,200 | — | — |
| 2018-11-08 | $12.25 | $12.25 | 11,900 | — | — |
| 2018-11-07 | $12.60 | $12.60 | 7,000 | — | — |
| 2018-11-06 | $12.95 | $12.95 | 1,000 | — | — |
| 2018-11-05 | $12.25 | $12.25 | 9,500 | — | — |
| 2018-11-02 | $12.81 | $12.81 | 94,600 | — | — |
| 2018-11-01 | $12.89 | $12.89 | 18,400 | — | — |
| 2018-10-31 | $13.39 | $13.39 | 4,300 | — | — |
| 2018-10-30 | $13.50 | $13.50 | 391,700 | — | — |
| 2018-10-29 | $14.75 | $14.75 | 8,200 | — | — |
| 2018-10-26 | $14.70 | $14.70 | 6,400 | — | — |
| 2018-10-25 | $15.05 | $15.05 | 2,200 | — | — |
| 2018-10-24 | $14.55 | $14.55 | 13,600 | — | — |
| 2018-10-23 | $15.12 | $15.12 | 14,400 | — | — |
| 2018-10-22 | $15.40 | $15.40 | 26,000 | — | — |
| 2018-10-19 | $15.01 | $15.01 | 2,700 | — | — |
| 2018-10-18 | $15.70 | $15.70 | 7,700 | — | — |
| 2018-10-17 | $15.85 | $15.85 | 46,700 | — | — |
| 2018-10-16 | $15.80 | $15.80 | 3,000 | — | — |
| 2018-10-15 | $15.93 | $15.93 | 2,400 | — | — |
| 2018-10-12 | $15.99 | $15.99 | 700 | — | — |
| 2018-10-11 | $15.85 | $15.85 | 15,200 | — | — |
| 2018-10-10 | $15.85 | $15.85 | 6,200 | — | — |
| 2018-10-09 | $16.00 | $16.00 | 10,800 | — | — |
| 2018-10-08 | $16.56 | $16.56 | 1,800 | — | — |
| 2018-10-05 | $16.56 | $16.56 | 800 | — | — |
| 2018-10-04 | $16.60 | $16.60 | 1,000 | — | — |
| 2018-10-03 | $16.48 | $16.48 | 41,600 | — | — |
| 2018-10-02 | $16.54 | $16.54 | 33,900 | — | — |
| 2018-10-01 | $16.56 | $16.56 | 13,500 | — | — |
| 2018-09-28 | $17.49 | $17.49 | 12,200 | — | — |
| 2018-09-27 | $17.52 | $17.52 | 15,800 | — | — |
| 2018-09-26 | $17.61 | $17.61 | 1,700 | — | — |
| 2018-09-25 | $17.50 | $17.50 | 24,500 | — | — |
| 2018-09-24 | $17.00 | $17.00 | 7,000 | — | — |
| 2018-09-21 | $16.53 | $16.53 | 46,300 | — | — |
| 2018-09-20 | $17.60 | $17.60 | 12,600 | — | — |
| 2018-09-19 | $17.55 | $17.55 | 23,200 | — | — |
| 2018-09-18 | $17.90 | $17.90 | 11,700 | — | — |
| 2018-09-17 | $17.90 | $17.90 | 10,500 | — | — |
| 2018-09-14 | $17.31 | $17.31 | 600 | — | — |
| 2018-09-13 | $17.65 | $17.65 | 4,800 | — | — |
| 2018-09-12 | $17.33 | $17.33 | 16,700 | — | — |
| 2018-09-11 | $17.89 | $17.89 | 10,600 | — | — |
| 2018-09-10 | $17.95 | $17.95 | 8,500 | — | — |
| 2018-09-07 | $17.96 | $17.96 | 16,600 | — | — |
| 2018-09-06 | $17.97 | $17.97 | 4,800 | — | — |
| 2018-09-05 | $18.30 | $18.30 | 3,000 | — | — |
| 2018-09-04 | $18.20 | $18.20 | 37,000 | — | — |
| 2018-08-31 | $18.40 | $18.40 | 81,400 | — | — |
| 2018-08-30 | $17.40 | $17.40 | 7,600 | — | — |
| 2018-08-29 | $17.10 | $17.10 | 3,600 | — | — |
| 2018-08-28 | $17.52 | $17.52 | 6,400 | — | — |
| 2018-08-27 | $17.70 | $17.70 | 5,000 | — | — |
| 2018-08-24 | $17.83 | $17.83 | 34,800 | — | — |
| 2018-08-23 | $18.00 | $18.00 | 39,200 | — | — |
| 2018-08-22 | $17.48 | $17.48 | 18,800 | — | — |
| 2018-08-21 | $17.17 | $17.17 | 24,700 | — | — |
| 2018-08-20 | $17.75 | $17.75 | 21,400 | — | — |
| 2018-08-17 | $17.60 | $17.60 | 33,200 | — | — |
| 2018-08-16 | $17.50 | $17.50 | 17,600 | — | — |
| 2018-08-15 | $17.69 | $17.69 | 9,900 | — | — |
| 2018-08-14 | $17.10 | $17.10 | 4,200 | — | — |
| 2018-08-13 | $17.46 | $17.46 | 47,000 | — | — |
| 2018-08-10 | $17.24 | $17.24 | 1,400 | — | — |
| 2018-08-09 | $17.83 | $17.83 | 16,700 | — | — |
| 2018-08-08 | $18.15 | $18.15 | 5,800 | — | — |
| 2018-08-07 | $17.98 | $17.98 | 23,600 | — | — |
| 2018-08-06 | $17.00 | $17.00 | 9,000 | — | — |
| 2018-08-03 | $17.30 | $17.30 | 20,600 | — | — |
| 2018-08-02 | $17.06 | $17.06 | 35,600 | — | — |
| 2018-08-01 | $16.36 | $16.36 | 15,900 | — | — |
| 2018-07-31 | $17.76 | $17.76 | 5,300 | — | — |
| 2018-07-30 | $18.11 | $18.11 | 64,700 | — | — |
| 2018-07-27 | $18.00 | $18.00 | 14,400 | — | — |
| 2018-07-26 | $18.42 | $18.42 | 8,700 | — | — |
| 2018-07-25 | $18.51 | $18.51 | 29,500 | — | — |
| 2018-07-24 | $18.87 | $18.87 | 23,300 | — | — |
| 2018-07-23 | $19.09 | $19.09 | 30,300 | — | — |
| 2018-07-20 | $19.10 | $19.10 | 38,300 | — | — |
| 2018-07-19 | $19.70 | $19.70 | 558,800 | — | — |