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
- 2018-09-25 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 | $7.80 | $7.80 | 68,800 | — | — |
| 2018-12-28 | $7.85 | $7.85 | 19,700 | — | — |
| 2018-12-27 | $7.81 | $7.81 | 7,900 | — | — |
| 2018-12-26 | $7.86 | $7.86 | 21,800 | — | — |
| 2018-12-24 | $7.70 | $7.70 | 28,600 | — | — |
| 2018-12-21 | $7.80 | $7.80 | 74,000 | — | — |
| 2018-12-20 | $7.81 | $7.81 | 77,100 | — | — |
| 2018-12-19 | $7.80 | $7.80 | 138,800 | — | — |
| 2018-12-18 | $7.82 | $7.82 | 150,800 | — | — |
| 2018-12-17 | $7.78 | $7.78 | 23,900 | — | — |
| 2018-12-14 | $8.00 | $8.00 | 17,900 | — | — |
| 2018-12-13 | $8.28 | $8.28 | 48,100 | — | — |
| 2018-12-12 | $8.38 | $8.38 | 218,100 | — | — |
| 2018-12-11 | $8.01 | $8.01 | 178,900 | — | — |
| 2018-12-10 | $8.04 | $8.04 | 189,400 | — | — |
| 2018-12-07 | $7.85 | $7.85 | 88,700 | — | — |
| 2018-12-06 | $7.96 | $7.96 | 141,500 | — | — |
| 2018-12-04 | $7.53 | $7.53 | 105,300 | — | — |
| 2018-12-03 | $7.96 | $7.96 | 83,000 | — | — |
| 2018-11-30 | $8.24 | $8.24 | 72,900 | — | — |
| 2018-11-29 | $8.55 | $8.55 | 41,800 | — | — |
| 2018-11-28 | $8.81 | $8.81 | 106,900 | — | — |
| 2018-11-27 | $8.80 | $8.80 | 66,100 | — | — |
| 2018-11-26 | $8.75 | $8.75 | 330,000 | — | — |
| 2018-11-23 | $9.33 | $9.33 | 193,400 | — | — |
| 2018-11-21 | $9.12 | $9.12 | 156,700 | — | — |
| 2018-11-20 | $8.72 | $8.72 | 67,200 | — | — |
| 2018-11-19 | $8.85 | $8.85 | 55,200 | — | — |
| 2018-11-16 | $8.92 | $8.92 | 26,400 | — | — |
| 2018-11-15 | $8.83 | $8.83 | 50,700 | — | — |
| 2018-11-14 | $8.89 | $8.89 | 120,600 | — | — |
| 2018-11-13 | $8.56 | $8.56 | 78,400 | — | — |
| 2018-11-12 | $8.57 | $8.57 | 209,500 | — | — |
| 2018-11-09 | $8.95 | $8.95 | 45,600 | — | — |
| 2018-11-08 | $9.13 | $9.13 | 99,900 | — | — |
| 2018-11-07 | $9.29 | $9.29 | 153,000 | — | — |
| 2018-11-06 | $9.25 | $9.25 | 88,000 | — | — |
| 2018-11-05 | $9.12 | $9.12 | 126,700 | — | — |
| 2018-11-02 | $9.31 | $9.31 | 317,100 | — | — |
| 2018-11-01 | $9.29 | $9.29 | 436,900 | — | — |
| 2018-10-31 | $8.98 | $8.98 | 127,000 | — | — |
| 2018-10-30 | $9.00 | $9.00 | 105,000 | — | — |
| 2018-10-29 | $8.77 | $8.77 | 313,300 | — | — |
| 2018-10-26 | $8.80 | $8.80 | 381,000 | — | — |
| 2018-10-25 | $8.60 | $8.60 | 138,700 | — | — |
| 2018-10-24 | $8.64 | $8.64 | 321,000 | — | — |
| 2018-10-23 | $8.30 | $8.30 | 132,400 | — | — |
| 2018-10-22 | $8.36 | $8.36 | 178,500 | — | — |
| 2018-10-19 | $8.14 | $8.14 | 83,900 | — | — |
| 2018-10-18 | $8.34 | $8.34 | 194,000 | — | — |
| 2018-10-17 | $8.45 | $8.45 | 28,000 | — | — |
| 2018-10-16 | $8.41 | $8.41 | 77,100 | — | — |
| 2018-10-15 | $8.37 | $8.37 | 232,100 | — | — |
| 2018-10-12 | $8.25 | $8.25 | 134,400 | — | — |
| 2018-10-11 | $8.26 | $8.26 | 211,400 | — | — |
| 2018-10-10 | $8.33 | $8.33 | 381,500 | — | — |
| 2018-10-09 | $8.34 | $8.34 | 374,000 | — | — |
| 2018-10-08 | $9.04 | $9.04 | 371,000 | — | — |
| 2018-10-05 | $8.40 | $8.40 | 91,500 | — | — |
| 2018-10-04 | $8.52 | $8.52 | 288,600 | — | — |
| 2018-10-03 | $9.00 | $9.00 | 497,600 | — | — |
| 2018-10-02 | $8.46 | $8.46 | 791,900 | — | — |
| 2018-10-01 | $9.00 | $9.00 | 329,300 | — | — |
| 2018-09-28 | $9.00 | $9.00 | 624,400 | — | — |
| 2018-09-27 | $9.00 | $9.00 | 2,555,400 | — | — |
| 2018-09-26 | $8.30 | $8.30 | 3,367,200 | — | — |
| 2018-09-25 | $9.08 | $9.08 | 12,077,700 | — | — |