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
- 2018-07-20 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 | $10.00 | $10.00 | 27,300 | — | — |
| 2018-12-28 | $9.97 | $9.97 | 133,300 | — | — |
| 2018-12-27 | $11.08 | $11.08 | 119,000 | — | — |
| 2018-12-26 | $13.89 | $13.89 | 45,000 | — | — |
| 2018-12-24 | $13.14 | $13.14 | 15,400 | — | — |
| 2018-12-21 | $13.50 | $13.50 | 473,500 | — | — |
| 2018-12-20 | $13.71 | $13.71 | 107,500 | — | — |
| 2018-12-19 | $14.09 | $14.09 | 80,400 | — | — |
| 2018-12-18 | $14.90 | $14.90 | 60,100 | — | — |
| 2018-12-17 | $14.98 | $14.98 | 107,300 | — | — |
| 2018-12-14 | $14.68 | $14.68 | 42,200 | — | — |
| 2018-12-13 | $14.94 | $14.94 | 39,900 | — | — |
| 2018-12-12 | $14.58 | $14.58 | 14,700 | — | — |
| 2018-12-11 | $13.93 | $13.93 | 17,300 | — | — |
| 2018-12-10 | $14.00 | $14.00 | 16,200 | — | — |
| 2018-12-07 | $14.32 | $14.32 | 10,500 | — | — |
| 2018-12-06 | $14.69 | $14.69 | 17,800 | — | — |
| 2018-12-04 | $14.69 | $14.69 | 22,900 | — | — |
| 2018-12-03 | $15.00 | $15.00 | 52,400 | — | — |
| 2018-11-30 | $14.99 | $14.99 | 20,800 | — | — |
| 2018-11-29 | $14.74 | $14.74 | 9,900 | — | — |
| 2018-11-28 | $15.00 | $15.00 | 16,100 | — | — |
| 2018-11-27 | $14.55 | $14.55 | 27,600 | — | — |
| 2018-11-26 | $14.75 | $14.75 | 16,200 | — | — |
| 2018-11-23 | $14.55 | $14.55 | 3,400 | — | — |
| 2018-11-21 | $14.49 | $14.49 | 13,900 | — | — |
| 2018-11-20 | $13.33 | $13.33 | 24,900 | — | — |
| 2018-11-19 | $14.92 | $14.92 | 14,700 | — | — |
| 2018-11-16 | $14.05 | $14.05 | 34,300 | — | — |
| 2018-11-15 | $13.80 | $13.80 | 25,300 | — | — |
| 2018-11-14 | $14.08 | $14.08 | 37,500 | — | — |
| 2018-11-13 | $13.70 | $13.70 | 5,800 | — | — |
| 2018-11-12 | $14.20 | $14.20 | 10,400 | — | — |
| 2018-11-09 | $14.41 | $14.41 | 11,000 | — | — |
| 2018-11-08 | $14.90 | $14.90 | 22,100 | — | — |
| 2018-11-07 | $14.80 | $14.80 | 43,900 | — | — |
| 2018-11-06 | $14.39 | $14.39 | 10,900 | — | — |
| 2018-11-05 | $14.47 | $14.47 | 19,900 | — | — |
| 2018-11-02 | $14.07 | $14.07 | 20,900 | — | — |
| 2018-11-01 | $13.55 | $13.55 | 33,700 | — | — |
| 2018-10-31 | $12.88 | $12.88 | 41,900 | — | — |
| 2018-10-30 | $12.11 | $12.11 | 24,500 | — | — |
| 2018-10-29 | $12.45 | $12.45 | 21,800 | — | — |
| 2018-10-26 | $12.97 | $12.97 | 15,600 | — | — |
| 2018-10-25 | $12.91 | $12.91 | 41,600 | — | — |
| 2018-10-24 | $11.72 | $11.72 | 25,300 | — | — |
| 2018-10-23 | $11.86 | $11.86 | 28,700 | — | — |
| 2018-10-22 | $11.73 | $11.73 | 30,900 | — | — |
| 2018-10-19 | $11.61 | $11.61 | 28,800 | — | — |
| 2018-10-18 | $12.12 | $12.12 | 70,200 | — | — |
| 2018-10-17 | $13.41 | $13.41 | 25,700 | — | — |
| 2018-10-16 | $13.12 | $13.12 | 25,200 | — | — |
| 2018-10-15 | $12.51 | $12.51 | 86,700 | — | — |
| 2018-10-12 | $13.01 | $13.01 | 99,500 | — | — |
| 2018-10-11 | $11.11 | $11.11 | 165,100 | — | — |
| 2018-10-10 | $10.96 | $10.96 | 36,300 | — | — |
| 2018-10-09 | $11.00 | $11.00 | 58,100 | — | — |
| 2018-10-08 | $12.41 | $12.41 | 89,600 | — | — |
| 2018-10-05 | $12.69 | $12.69 | 44,300 | — | — |
| 2018-10-04 | $12.94 | $12.94 | 48,200 | — | — |
| 2018-10-03 | $13.92 | $13.92 | 58,000 | — | — |
| 2018-10-02 | $14.59 | $14.59 | 62,400 | — | — |
| 2018-10-01 | $15.57 | $15.57 | 54,700 | — | — |
| 2018-09-28 | $16.10 | $16.10 | 65,800 | — | — |
| 2018-09-27 | $17.27 | $17.27 | 95,900 | — | — |
| 2018-09-26 | $17.63 | $17.63 | 46,600 | — | — |
| 2018-09-25 | $18.19 | $18.19 | 81,100 | — | — |
| 2018-09-24 | $19.19 | $19.19 | 89,100 | — | — |
| 2018-09-21 | $18.70 | $18.70 | 916,200 | — | — |
| 2018-09-20 | $18.33 | $18.33 | 109,200 | — | — |
| 2018-09-19 | $18.22 | $18.22 | 95,300 | — | — |
| 2018-09-18 | $18.77 | $18.77 | 87,200 | — | — |
| 2018-09-17 | $18.46 | $18.46 | 83,700 | — | — |
| 2018-09-14 | $19.34 | $19.34 | 104,600 | — | — |
| 2018-09-13 | $19.37 | $19.37 | 49,900 | — | — |
| 2018-09-12 | $19.50 | $19.50 | 109,500 | — | — |
| 2018-09-11 | $19.35 | $19.35 | 130,900 | — | — |
| 2018-09-10 | $19.20 | $19.20 | 101,800 | — | — |
| 2018-09-07 | $19.97 | $19.97 | 124,300 | — | — |
| 2018-09-06 | $21.09 | $21.09 | 75,300 | — | — |
| 2018-09-05 | $21.34 | $21.34 | 61,900 | — | — |
| 2018-09-04 | $22.14 | $22.14 | 106,700 | — | — |
| 2018-08-31 | $19.29 | $19.29 | 11,900 | — | — |
| 2018-08-30 | $18.65 | $18.65 | 38,800 | — | — |
| 2018-08-29 | $20.54 | $20.54 | 34,300 | — | — |
| 2018-08-28 | $19.25 | $19.25 | 68,900 | — | — |
| 2018-08-27 | $16.80 | $16.80 | 109,000 | — | — |
| 2018-08-24 | $16.62 | $16.62 | 13,600 | — | — |
| 2018-08-23 | $16.65 | $16.65 | 26,700 | — | — |
| 2018-08-22 | $16.77 | $16.77 | 37,500 | — | — |
| 2018-08-21 | $16.87 | $16.87 | 47,000 | — | — |
| 2018-08-20 | $17.18 | $17.18 | 16,000 | — | — |
| 2018-08-17 | $17.44 | $17.44 | 38,800 | — | — |
| 2018-08-16 | $17.44 | $17.44 | 96,200 | — | — |
| 2018-08-15 | $17.00 | $17.00 | 33,700 | — | — |
| 2018-08-14 | $17.23 | $17.23 | 57,800 | — | — |
| 2018-08-13 | $17.10 | $17.10 | 46,000 | — | — |
| 2018-08-10 | $16.91 | $16.91 | 73,200 | — | — |
| 2018-08-09 | $16.30 | $16.30 | 54,600 | — | — |
| 2018-08-08 | $16.34 | $16.34 | 41,500 | — | — |
| 2018-08-07 | $15.80 | $15.80 | 40,700 | — | — |
| 2018-08-06 | $15.82 | $15.82 | 25,600 | — | — |
| 2018-08-03 | $16.02 | $16.02 | 35,500 | — | — |
| 2018-08-02 | $16.36 | $16.36 | 55,300 | — | — |
| 2018-08-01 | $15.42 | $15.42 | 145,400 | — | — |
| 2018-07-31 | $14.99 | $14.99 | 18,900 | — | — |
| 2018-07-30 | $15.09 | $15.09 | 57,400 | — | — |
| 2018-07-27 | $15.00 | $15.00 | 42,500 | — | — |
| 2018-07-26 | $15.00 | $15.00 | 91,400 | — | — |
| 2018-07-25 | $15.13 | $15.13 | 84,900 | — | — |
| 2018-07-24 | $15.10 | $15.10 | 214,100 | — | — |
| 2018-07-23 | $15.00 | $15.00 | 394,200 | — | — |
| 2018-07-20 | $15.16 | $15.16 | 3,122,700 | — | — |