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
- 2018-09-12 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 | $6.37 | $6.37 | 8,667,400 | — | — |
| 2018-12-28 | $6.47 | $6.47 | 7,996,500 | — | — |
| 2018-12-27 | $6.43 | $6.43 | 8,531,900 | — | — |
| 2018-12-26 | $6.36 | $6.36 | 9,912,300 | — | — |
| 2018-12-24 | $5.92 | $5.92 | 8,835,800 | — | — |
| 2018-12-21 | $6.07 | $6.07 | 13,598,300 | — | — |
| 2018-12-20 | $6.52 | $6.52 | 12,080,000 | — | — |
| 2018-12-19 | $6.83 | $6.83 | 9,299,700 | — | — |
| 2018-12-18 | $7.07 | $7.07 | 10,685,800 | — | — |
| 2018-12-17 | $7.03 | $7.03 | 18,132,800 | — | — |
| 2018-12-14 | $7.70 | $7.70 | 10,773,600 | — | — |
| 2018-12-13 | $7.75 | $7.75 | 14,980,900 | — | — |
| 2018-12-12 | $7.54 | $7.54 | 16,007,500 | — | — |
| 2018-12-11 | $7.08 | $7.08 | 8,095,700 | — | — |
| 2018-12-10 | $7.03 | $7.03 | 9,981,000 | — | — |
| 2018-12-07 | $6.99 | $6.99 | 11,576,200 | — | — |
| 2018-12-06 | $7.37 | $7.37 | 16,688,100 | — | — |
| 2018-12-04 | $7.08 | $7.08 | 19,624,700 | — | — |
| 2018-12-03 | $7.58 | $7.58 | 22,425,400 | — | — |
| 2018-11-30 | $7.71 | $7.71 | 10,994,700 | — | — |
| 2018-11-29 | $7.79 | $7.79 | 13,207,600 | — | — |
| 2018-11-28 | $8.12 | $8.12 | 22,096,900 | — | — |
| 2018-11-27 | $7.48 | $7.48 | 9,084,900 | — | — |
| 2018-11-26 | $7.37 | $7.37 | 12,164,900 | — | — |
| 2018-11-23 | $7.46 | $7.46 | 8,119,700 | — | — |
| 2018-11-21 | $7.71 | $7.71 | 13,993,600 | — | — |
| 2018-11-20 | $7.67 | $7.67 | 26,923,200 | — | — |
| 2018-11-19 | $7.84 | $7.84 | 49,171,800 | — | — |
| 2018-11-16 | $7.19 | $7.19 | 14,972,500 | — | — |
| 2018-11-15 | $7.34 | $7.34 | 17,904,000 | — | — |
| 2018-11-14 | $7.10 | $7.10 | 29,585,100 | — | — |
| 2018-11-13 | $6.78 | $6.78 | 15,374,100 | — | — |
| 2018-11-12 | $6.65 | $6.65 | 12,709,100 | — | — |
| 2018-11-09 | $6.77 | $6.77 | 12,789,800 | — | — |
| 2018-11-08 | $6.69 | $6.69 | 20,510,700 | — | — |
| 2018-11-07 | $6.74 | $6.74 | 23,761,800 | — | — |
| 2018-11-06 | $6.40 | $6.40 | 49,855,800 | — | — |
| 2018-11-05 | $6.68 | $6.68 | 13,188,700 | — | — |
| 2018-11-02 | $6.49 | $6.49 | 17,988,800 | — | — |
| 2018-11-01 | $6.62 | $6.62 | 24,330,900 | — | — |
| 2018-10-31 | $5.90 | $5.90 | 15,213,400 | — | — |
| 2018-10-30 | $5.95 | $5.95 | 21,823,900 | — | — |
| 2018-10-29 | $6.19 | $6.19 | 16,027,600 | — | — |
| 2018-10-26 | $6.35 | $6.35 | 9,459,000 | — | — |
| 2018-10-25 | $6.45 | $6.45 | 9,188,700 | — | — |
| 2018-10-24 | $6.17 | $6.17 | 14,789,900 | — | — |
| 2018-10-23 | $6.81 | $6.81 | 14,901,700 | — | — |
| 2018-10-22 | $7.03 | $7.03 | 12,758,500 | — | — |
| 2018-10-19 | $7.32 | $7.32 | 7,336,200 | — | — |
| 2018-10-18 | $7.50 | $7.50 | 11,906,000 | — | — |
| 2018-10-17 | $7.77 | $7.77 | 11,705,300 | — | — |
| 2018-10-16 | $8.04 | $8.04 | 17,490,500 | — | — |
| 2018-10-15 | $7.82 | $7.82 | 26,781,700 | — | — |
| 2018-10-12 | $7.46 | $7.46 | 14,545,400 | — | — |
| 2018-10-11 | $7.18 | $7.18 | 22,730,000 | — | — |
| 2018-10-10 | $7.75 | $7.75 | 74,971,100 | — | — |
| 2018-10-09 | $7.39 | $7.39 | 38,464,400 | — | — |
| 2018-10-08 | $6.04 | $6.04 | 11,508,800 | — | — |
| 2018-10-05 | $6.26 | $6.26 | 8,378,300 | — | — |
| 2018-10-04 | $6.25 | $6.25 | 11,896,600 | — | — |
| 2018-10-03 | $6.30 | $6.30 | 13,251,200 | — | — |
| 2018-10-02 | $5.93 | $5.93 | 19,440,000 | — | — |
| 2018-10-01 | $6.60 | $6.60 | 16,429,100 | — | — |
| 2018-09-28 | $6.98 | $6.98 | 21,813,600 | — | — |
| 2018-09-27 | $7.01 | $7.01 | 16,815,600 | — | — |
| 2018-09-26 | $7.50 | $7.50 | 11,088,300 | — | — |
| 2018-09-25 | $7.58 | $7.58 | 18,909,300 | — | — |
| 2018-09-24 | $7.87 | $7.87 | 16,297,900 | — | — |
| 2018-09-21 | $8.59 | $8.59 | 15,118,500 | — | — |
| 2018-09-20 | $8.78 | $8.78 | 40,275,000 | — | — |
| 2018-09-19 | $8.50 | $8.50 | 48,306,500 | — | — |
| 2018-09-18 | $7.68 | $7.68 | 41,827,600 | — | — |
| 2018-09-17 | $8.50 | $8.50 | 56,323,900 | — | — |
| 2018-09-14 | $9.90 | $9.90 | 172,473,600 | — | — |
| 2018-09-13 | $11.60 | $11.60 | 158,346,500 | — | — |
| 2018-09-12 | $6.60 | $6.60 | 66,849,000 | — | — |