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
- 2018-07-27 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 | $5.56 | $5.56 | 18,300 | — | — |
| 2018-12-28 | $5.76 | $5.76 | 100,900 | — | — |
| 2018-12-27 | $5.51 | $5.51 | 106,300 | — | — |
| 2018-12-26 | $5.59 | $5.59 | 61,300 | — | — |
| 2018-12-24 | $5.51 | $5.51 | 16,700 | — | — |
| 2018-12-21 | $5.50 | $5.50 | 78,500 | — | — |
| 2018-12-20 | $5.60 | $5.60 | 115,600 | — | — |
| 2018-12-19 | $5.48 | $5.48 | 163,900 | — | — |
| 2018-12-18 | $5.65 | $5.65 | 131,100 | — | — |
| 2018-12-17 | $5.72 | $5.72 | 116,500 | — | — |
| 2018-12-14 | $5.71 | $5.71 | 64,800 | — | — |
| 2018-12-13 | $5.55 | $5.55 | 64,300 | — | — |
| 2018-12-12 | $5.66 | $5.66 | 124,500 | — | — |
| 2018-12-11 | $5.65 | $5.65 | 85,300 | — | — |
| 2018-12-10 | $5.98 | $5.98 | 108,400 | — | — |
| 2018-12-07 | $6.10 | $6.10 | 184,200 | — | — |
| 2018-12-06 | $6.39 | $6.39 | 153,800 | — | — |
| 2018-12-04 | $6.35 | $6.35 | 434,100 | — | — |
| 2018-12-03 | $6.93 | $6.93 | 138,700 | — | — |
| 2018-11-30 | $6.90 | $6.90 | 153,400 | — | — |
| 2018-11-29 | $6.78 | $6.78 | 172,900 | — | — |
| 2018-11-28 | $6.79 | $6.79 | 98,500 | — | — |
| 2018-11-27 | $6.60 | $6.60 | 110,400 | — | — |
| 2018-11-26 | $6.96 | $6.96 | 102,800 | — | — |
| 2018-11-23 | $6.95 | $6.95 | 45,400 | — | — |
| 2018-11-21 | $6.98 | $6.98 | 117,900 | — | — |
| 2018-11-20 | $6.61 | $6.61 | 135,900 | — | — |
| 2018-11-19 | $6.67 | $6.67 | 161,100 | — | — |
| 2018-11-16 | $6.74 | $6.74 | 120,200 | — | — |
| 2018-11-15 | $6.63 | $6.63 | 216,100 | — | — |
| 2018-11-14 | $6.75 | $6.75 | 370,500 | — | — |
| 2018-11-13 | $6.51 | $6.51 | 580,600 | — | — |
| 2018-11-12 | $6.66 | $6.66 | 267,300 | — | — |
| 2018-11-09 | $6.90 | $6.90 | 920,100 | — | — |
| 2018-11-08 | $7.42 | $7.42 | 1,289,400 | — | — |
| 2018-11-07 | $6.47 | $6.47 | 142,000 | — | — |
| 2018-11-06 | $6.54 | $6.54 | 389,800 | — | — |
| 2018-11-05 | $6.79 | $6.79 | 415,900 | — | — |
| 2018-11-02 | $6.75 | $6.75 | 302,300 | — | — |
| 2018-11-01 | $7.05 | $7.05 | 903,300 | — | — |
| 2018-10-31 | $6.60 | $6.60 | 180,000 | — | — |
| 2018-10-30 | $6.78 | $6.78 | 256,100 | — | — |
| 2018-10-29 | $7.10 | $7.10 | 289,800 | — | — |
| 2018-10-26 | $7.04 | $7.04 | 179,900 | — | — |
| 2018-10-25 | $7.01 | $7.01 | 295,100 | — | — |
| 2018-10-24 | $6.52 | $6.52 | 218,900 | — | — |
| 2018-10-23 | $6.69 | $6.69 | 359,500 | — | — |
| 2018-10-22 | $6.63 | $6.63 | 650,500 | — | — |
| 2018-10-19 | $6.81 | $6.81 | 201,000 | — | — |
| 2018-10-18 | $7.17 | $7.17 | 294,300 | — | — |
| 2018-10-17 | $7.43 | $7.43 | 118,400 | — | — |
| 2018-10-16 | $7.82 | $7.82 | 292,400 | — | — |
| 2018-10-15 | $7.73 | $7.73 | 119,100 | — | — |
| 2018-10-12 | $7.77 | $7.77 | 89,600 | — | — |
| 2018-10-11 | $7.73 | $7.73 | 140,900 | — | — |
| 2018-10-10 | $8.15 | $8.15 | 132,600 | — | — |
| 2018-10-09 | $8.50 | $8.50 | 53,700 | — | — |
| 2018-10-08 | $8.54 | $8.54 | 124,200 | — | — |
| 2018-10-05 | $8.80 | $8.80 | 243,700 | — | — |
| 2018-10-04 | $8.95 | $8.95 | 105,800 | — | — |
| 2018-10-03 | $9.24 | $9.24 | 214,800 | — | — |
| 2018-10-02 | $9.16 | $9.16 | 167,300 | — | — |
| 2018-10-01 | $8.90 | $8.90 | 102,300 | — | — |
| 2018-09-28 | $8.99 | $8.99 | 46,400 | — | — |
| 2018-09-27 | $9.03 | $9.03 | 28,200 | — | — |
| 2018-09-26 | $9.11 | $9.11 | 170,400 | — | — |
| 2018-09-25 | $8.82 | $8.82 | 77,400 | — | — |
| 2018-09-24 | $9.06 | $9.06 | 165,100 | — | — |
| 2018-09-21 | $9.65 | $9.65 | 116,200 | — | — |
| 2018-09-20 | $9.99 | $9.99 | 116,700 | — | — |
| 2018-09-19 | $9.92 | $9.92 | 231,500 | — | — |
| 2018-09-18 | $10.14 | $10.14 | 86,400 | — | — |
| 2018-09-17 | $10.80 | $10.80 | 177,300 | — | — |
| 2018-09-14 | $11.05 | $11.05 | 73,300 | — | — |
| 2018-09-13 | $11.45 | $11.45 | 68,600 | — | — |
| 2018-09-12 | $11.02 | $11.02 | 64,200 | — | — |
| 2018-09-11 | $11.09 | $11.09 | 41,000 | — | — |
| 2018-09-10 | $11.29 | $11.29 | 37,200 | — | — |
| 2018-09-07 | $11.37 | $11.37 | 53,500 | — | — |
| 2018-09-06 | $11.50 | $11.50 | 51,300 | — | — |
| 2018-09-05 | $11.63 | $11.63 | 96,200 | — | — |
| 2018-09-04 | $12.10 | $12.10 | 66,200 | — | — |
| 2018-08-31 | $11.80 | $11.80 | 98,200 | — | — |
| 2018-08-30 | $12.19 | $12.19 | 299,800 | — | — |
| 2018-08-29 | $12.42 | $12.42 | 119,200 | — | — |
| 2018-08-28 | $12.43 | $12.43 | 219,400 | — | — |
| 2018-08-27 | $13.57 | $13.57 | 326,300 | — | — |
| 2018-08-24 | $13.32 | $13.32 | 1,430,000 | — | — |
| 2018-08-23 | $12.56 | $12.56 | 139,500 | — | — |
| 2018-08-22 | $12.61 | $12.61 | 147,100 | — | — |
| 2018-08-21 | $12.19 | $12.19 | 168,100 | — | — |
| 2018-08-20 | $11.29 | $11.29 | 135,800 | — | — |
| 2018-08-17 | $10.97 | $10.97 | 181,000 | — | — |
| 2018-08-16 | $11.50 | $11.50 | 213,500 | — | — |
| 2018-08-15 | $10.61 | $10.61 | 881,900 | — | — |
| 2018-08-14 | $12.89 | $12.89 | 123,500 | — | — |
| 2018-08-13 | $13.11 | $13.11 | 119,800 | — | — |
| 2018-08-10 | $13.36 | $13.36 | 260,800 | — | — |
| 2018-08-09 | $13.49 | $13.49 | 246,700 | — | — |
| 2018-08-08 | $13.43 | $13.43 | 466,900 | — | — |
| 2018-08-07 | $13.63 | $13.63 | 718,500 | — | — |
| 2018-08-06 | $13.41 | $13.41 | 1,117,900 | — | — |
| 2018-08-03 | $11.50 | $11.50 | 1,117,300 | — | — |
| 2018-08-02 | $12.07 | $12.07 | 634,200 | — | — |
| 2018-08-01 | $12.14 | $12.14 | 354,200 | — | — |
| 2018-07-31 | $12.09 | $12.09 | 418,300 | — | — |
| 2018-07-30 | $12.01 | $12.01 | 2,284,600 | — | — |
| 2018-07-27 | $13.11 | $13.11 | 6,904,400 | — | — |