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
- 2018-09-27 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 | $8.08 | $8.08 | 93,000 | — | — |
| 2018-12-28 | $8.42 | $8.42 | 120,500 | — | — |
| 2018-12-27 | $7.02 | $7.02 | 51,500 | — | — |
| 2018-12-26 | $7.12 | $7.12 | 29,000 | — | — |
| 2018-12-24 | $6.98 | $6.98 | 74,100 | — | — |
| 2018-12-21 | $7.07 | $7.07 | 117,400 | — | — |
| 2018-12-20 | $7.49 | $7.49 | 95,500 | — | — |
| 2018-12-19 | $7.58 | $7.58 | 25,900 | — | — |
| 2018-12-18 | $7.79 | $7.79 | 52,700 | — | — |
| 2018-12-17 | $7.80 | $7.80 | 50,800 | — | — |
| 2018-12-14 | $7.85 | $7.85 | 57,400 | — | — |
| 2018-12-13 | $7.87 | $7.87 | 69,000 | — | — |
| 2018-12-12 | $8.35 | $8.35 | 74,700 | — | — |
| 2018-12-11 | $8.20 | $8.20 | 118,300 | — | — |
| 2018-12-10 | $7.80 | $7.80 | 138,300 | — | — |
| 2018-12-07 | $8.20 | $8.20 | 163,700 | — | — |
| 2018-12-06 | $8.49 | $8.49 | 240,800 | — | — |
| 2018-12-04 | $8.53 | $8.53 | 202,900 | — | — |
| 2018-12-03 | $9.41 | $9.41 | 149,200 | — | — |
| 2018-11-30 | $9.96 | $9.96 | 82,800 | — | — |
| 2018-11-29 | $10.23 | $10.23 | 105,900 | — | — |
| 2018-11-28 | $9.80 | $9.80 | 132,900 | — | — |
| 2018-11-27 | $9.50 | $9.50 | 116,200 | — | — |
| 2018-11-26 | $10.00 | $10.00 | 76,800 | — | — |
| 2018-11-23 | $10.87 | $10.87 | 58,700 | — | — |
| 2018-11-21 | $9.71 | $9.71 | 43,800 | — | — |
| 2018-11-20 | $9.56 | $9.56 | 155,000 | — | — |
| 2018-11-19 | $10.94 | $10.94 | 139,800 | — | — |
| 2018-11-16 | $12.40 | $12.40 | 149,300 | — | — |
| 2018-11-15 | $11.60 | $11.60 | 49,600 | — | — |
| 2018-11-14 | $10.21 | $10.21 | 53,100 | — | — |
| 2018-11-13 | $11.07 | $11.07 | 59,500 | — | — |
| 2018-11-12 | $11.39 | $11.39 | 56,300 | — | — |
| 2018-11-09 | $11.91 | $11.91 | 77,200 | — | — |
| 2018-11-08 | $12.98 | $12.98 | 119,800 | — | — |
| 2018-11-07 | $12.16 | $12.16 | 143,900 | — | — |
| 2018-11-06 | $12.24 | $12.24 | 104,000 | — | — |
| 2018-11-05 | $12.05 | $12.05 | 130,600 | — | — |
| 2018-11-02 | $10.78 | $10.78 | 91,800 | — | — |
| 2018-11-01 | $10.47 | $10.47 | 57,100 | — | — |
| 2018-10-31 | $9.20 | $9.20 | 70,000 | — | — |
| 2018-10-30 | $8.10 | $8.10 | 70,700 | — | — |
| 2018-10-29 | $8.52 | $8.52 | 161,600 | — | — |
| 2018-10-26 | $10.02 | $10.02 | 74,800 | — | — |
| 2018-10-25 | $10.29 | $10.29 | 40,700 | — | — |
| 2018-10-24 | $10.10 | $10.10 | 74,400 | — | — |
| 2018-10-23 | $10.85 | $10.85 | 129,100 | — | — |
| 2018-10-22 | $11.20 | $11.20 | 141,900 | — | — |
| 2018-10-19 | $12.85 | $12.85 | 67,900 | — | — |
| 2018-10-18 | $13.08 | $13.08 | 62,800 | — | — |
| 2018-10-17 | $13.06 | $13.06 | 120,000 | — | — |
| 2018-10-16 | $13.84 | $13.84 | 162,000 | — | — |
| 2018-10-15 | $14.48 | $14.48 | 173,200 | — | — |
| 2018-10-12 | $14.21 | $14.21 | 113,400 | — | — |
| 2018-10-11 | $13.78 | $13.78 | 86,200 | — | — |
| 2018-10-10 | $13.35 | $13.35 | 176,400 | — | — |
| 2018-10-09 | $14.32 | $14.32 | 336,800 | — | — |
| 2018-10-08 | $14.59 | $14.59 | 29,200 | — | — |
| 2018-10-05 | $13.90 | $13.90 | 200,200 | — | — |
| 2018-10-04 | $13.94 | $13.94 | 315,500 | — | — |
| 2018-10-03 | $15.57 | $15.57 | 346,300 | — | — |
| 2018-10-02 | $17.27 | $17.27 | 335,600 | — | — |
| 2018-10-01 | $14.85 | $14.85 | 324,900 | — | — |
| 2018-09-28 | $11.68 | $11.68 | 175,100 | — | — |
| 2018-09-27 | $10.51 | $10.51 | 170,400 | — | — |