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
- 2018-08-02 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 | $9.80 | $9.80 | 21,400 | — | — |
| 2018-12-28 | $9.73 | $9.73 | 8,600 | — | — |
| 2018-12-27 | $9.73 | $9.73 | 2,800 | — | — |
| 2018-12-26 | $9.80 | $9.80 | 2,300 | — | — |
| 2018-12-24 | $9.80 | $9.80 | 100 | — | — |
| 2018-12-21 | $9.80 | $9.80 | 212,100 | — | — |
| 2018-12-20 | $9.80 | $9.80 | 6,800 | — | — |
| 2018-12-19 | $9.82 | $9.82 | 10,700 | — | — |
| 2018-12-18 | $9.75 | $9.75 | 42,700 | — | — |
| 2018-12-17 | $9.75 | $9.75 | 2,200 | — | — |
| 2018-12-14 | $9.72 | $9.72 | 45,700 | — | — |
| 2018-12-13 | $9.80 | $9.80 | 20,200 | — | — |
| 2018-12-12 | $9.87 | $9.87 | 51,100 | — | — |
| 2018-12-11 | $9.85 | $9.85 | 52,300 | — | — |
| 2018-12-10 | $9.88 | $9.88 | 27,000 | — | — |
| 2018-12-07 | $9.78 | $9.78 | 62,800 | — | — |
| 2018-12-06 | $9.85 | $9.85 | 50,500 | — | — |
| 2018-12-04 | $9.82 | $9.82 | 1,100 | — | — |
| 2018-12-03 | $9.82 | $9.82 | 19,700 | — | — |
| 2018-11-30 | $9.85 | $9.85 | 2,100 | — | — |
| 2018-11-29 | $9.87 | $9.87 | 4,300 | — | — |
| 2018-11-28 | $9.81 | $9.81 | 2,000 | — | — |
| 2018-11-27 | $10.06 | $10.06 | 11,300 | — | — |
| 2018-11-26 | $9.75 | $9.75 | 15,700 | — | — |
| 2018-11-23 | $9.83 | $9.83 | 900 | — | — |
| 2018-11-21 | $9.75 | $9.75 | 8,800 | — | — |
| 2018-11-20 | $9.81 | $9.81 | 7,600 | — | — |
| 2018-11-19 | $9.75 | $9.75 | 119,400 | — | — |
| 2018-11-16 | $9.85 | $9.85 | 300 | — | — |
| 2018-11-15 | $9.80 | $9.80 | 1,200 | — | — |
| 2018-11-14 | $9.80 | $9.80 | 63,900 | — | — |
| 2018-11-13 | $9.75 | $9.75 | 500 | — | — |
| 2018-11-12 | $9.83 | $9.83 | 3,200 | — | — |
| 2018-11-09 | $9.84 | $9.84 | 15,300 | — | — |
| 2018-11-08 | $9.70 | $9.70 | 279,700 | — | — |
| 2018-11-07 | $9.70 | $9.70 | 69,300 | — | — |
| 2018-11-06 | $9.77 | $9.77 | 4,100 | — | — |
| 2018-11-05 | $9.72 | $9.72 | 13,800 | — | — |
| 2018-11-02 | $9.75 | $9.75 | 1,200 | — | — |
| 2018-11-01 | $9.71 | $9.71 | 100 | — | — |
| 2018-10-31 | $9.71 | $9.71 | 1,000 | — | — |
| 2018-10-30 | $9.74 | $9.74 | 8,900 | — | — |
| 2018-10-29 | $9.75 | $9.75 | 1,000 | — | — |
| 2018-10-26 | $9.70 | $9.70 | 5,300 | — | — |
| 2018-10-25 | $9.76 | $9.76 | 700 | — | — |
| 2018-10-24 | $9.70 | $9.70 | 2,600 | — | — |
| 2018-10-23 | $9.76 | $9.76 | 1,300 | — | — |
| 2018-10-22 | $9.75 | $9.75 | 4,900 | — | — |
| 2018-10-19 | $9.82 | $9.82 | 2,600 | — | — |
| 2018-10-18 | $9.76 | $9.76 | 400 | — | — |
| 2018-10-17 | $9.75 | $9.75 | 19,000 | — | — |
| 2018-10-16 | $9.74 | $9.74 | 10,100 | — | — |
| 2018-10-15 | $9.73 | $9.73 | 6,200 | — | — |
| 2018-10-12 | $9.75 | $9.75 | 284,400 | — | — |
| 2018-10-11 | $9.74 | $9.74 | 15,900 | — | — |
| 2018-10-10 | $9.74 | $9.74 | 391,300 | — | — |
| 2018-10-09 | $9.72 | $9.72 | 3,300 | — | — |
| 2018-10-08 | $9.75 | $9.75 | 2,000 | — | — |
| 2018-10-05 | $9.72 | $9.72 | 41,300 | — | — |
| 2018-10-04 | $9.76 | $9.76 | 62,800 | — | — |
| 2018-10-03 | $9.73 | $9.73 | 800 | — | — |
| 2018-10-02 | $9.73 | $9.73 | 359,600 | — | — |
| 2018-10-01 | $9.75 | $9.75 | 8,200 | — | — |
| 2018-09-28 | $9.75 | $9.75 | 65,400 | — | — |
| 2018-09-27 | $9.75 | $9.75 | 9,000 | — | — |
| 2018-09-26 | $9.75 | $9.75 | 2,300 | — | — |
| 2018-09-25 | $9.77 | $9.77 | 47,300 | — | — |
| 2018-09-24 | $9.77 | $9.77 | 400 | — | — |
| 2018-09-21 | $9.75 | $9.75 | 74,300 | — | — |
| 2018-09-20 | $9.73 | $9.73 | 47,900 | — | — |
| 2018-09-19 | $9.78 | $9.78 | 280,800 | — | — |
| 2018-09-18 | $9.77 | $9.77 | 7,200 | — | — |
| 2018-09-17 | $9.75 | $9.75 | 264,600 | — | — |
| 2018-09-14 | $9.80 | $9.80 | 600 | — | — |
| 2018-09-13 | $9.80 | $9.80 | 0 | — | — |
| 2018-09-12 | $9.80 | $9.80 | 483,000 | — | — |
| 2018-09-11 | $9.75 | $9.75 | 179,800 | — | — |
| 2018-09-10 | $9.87 | $9.87 | 125,100 | — | — |
| 2018-09-07 | $9.78 | $9.78 | 4,300 | — | — |
| 2018-09-06 | $9.80 | $9.80 | 3,800 | — | — |
| 2018-09-05 | $9.80 | $9.80 | 2,100 | — | — |
| 2018-09-04 | $9.79 | $9.79 | 100 | — | — |
| 2018-08-31 | $9.73 | $9.73 | 10,600 | — | — |
| 2018-08-30 | $9.80 | $9.80 | 300 | — | — |
| 2018-08-29 | $9.80 | $9.80 | 52,600 | — | — |
| 2018-08-28 | $9.75 | $9.75 | 685,100 | — | — |
| 2018-08-27 | $9.75 | $9.75 | 2,381,000 | — | — |
| 2018-08-24 | $9.80 | $9.80 | 100,000 | — | — |
| 2018-08-23 | $9.81 | $9.81 | 334,300 | — | — |
| 2018-08-22 | $9.80 | $9.80 | 24,800 | — | — |
| 2018-08-21 | $9.80 | $9.80 | 2,100 | — | — |
| 2018-08-20 | $9.83 | $9.83 | 0 | — | — |
| 2018-08-17 | $9.83 | $9.83 | 402,100 | — | — |
| 2018-08-16 | $9.86 | $9.86 | 22,900 | — | — |
| 2018-08-15 | $9.85 | $9.85 | 524,700 | — | — |
| 2018-08-14 | $9.80 | $9.80 | 50,100 | — | — |
| 2018-08-13 | $9.81 | $9.81 | 710,800 | — | — |
| 2018-08-10 | $9.85 | $9.85 | 4,100 | — | — |
| 2018-08-09 | $9.90 | $9.90 | 500 | — | — |
| 2018-08-08 | $9.95 | $9.95 | 0 | — | — |
| 2018-08-07 | $9.95 | $9.95 | 500 | — | — |
| 2018-08-06 | $9.96 | $9.96 | 6,600 | — | — |
| 2018-08-03 | $9.99 | $9.99 | 0 | — | — |
| 2018-08-02 | $9.99 | $9.99 | 21,000 | — | — |