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
- 2018-09-12 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 | $6.14 | $6.14 | 4,700 | — | — |
| 2018-12-28 | $6.05 | $6.05 | 7,800 | — | — |
| 2018-12-27 | $6.03 | $6.03 | 1,900 | — | — |
| 2018-12-26 | $6.37 | $6.37 | 5,500 | — | — |
| 2018-12-24 | $6.15 | $6.15 | 1,200 | — | — |
| 2018-12-21 | $6.00 | $6.00 | 12,000 | — | — |
| 2018-12-20 | $6.10 | $6.10 | 20,400 | — | — |
| 2018-12-19 | $6.50 | $6.50 | 14,700 | — | — |
| 2018-12-18 | $6.44 | $6.44 | 1,700 | — | — |
| 2018-12-17 | $6.68 | $6.68 | 29,700 | — | — |
| 2018-12-14 | $6.50 | $6.50 | 2,700 | — | — |
| 2018-12-13 | $6.55 | $6.55 | 9,800 | — | — |
| 2018-12-12 | $7.00 | $7.00 | 20,900 | — | — |
| 2018-12-11 | $7.00 | $7.00 | 33,700 | — | — |
| 2018-12-10 | $7.50 | $7.50 | 8,100 | — | — |
| 2018-12-07 | $7.53 | $7.53 | 5,800 | — | — |
| 2018-12-06 | $7.98 | $7.98 | 25,200 | — | — |
| 2018-12-04 | $7.17 | $7.17 | 59,700 | — | — |
| 2018-12-03 | $9.56 | $9.56 | 40,000 | — | — |
| 2018-11-30 | $9.50 | $9.50 | 2,200 | — | — |
| 2018-11-29 | $9.50 | $9.50 | 16,000 | — | — |
| 2018-11-28 | $9.50 | $9.50 | 6,300 | — | — |
| 2018-11-27 | $9.61 | $9.61 | 6,700 | — | — |
| 2018-11-26 | $9.69 | $9.69 | 7,900 | — | — |
| 2018-11-23 | $9.80 | $9.80 | 900 | — | — |
| 2018-11-21 | $9.28 | $9.28 | 9,800 | — | — |
| 2018-11-20 | $9.15 | $9.15 | 12,300 | — | — |
| 2018-11-19 | $10.06 | $10.06 | 38,900 | — | — |
| 2018-11-16 | $10.12 | $10.12 | 9,400 | — | — |
| 2018-11-15 | $10.00 | $10.00 | 12,300 | — | — |
| 2018-11-14 | $9.80 | $9.80 | 2,000 | — | — |
| 2018-11-13 | $9.62 | $9.62 | 2,100 | — | — |
| 2018-11-12 | $9.90 | $9.90 | 10,500 | — | — |
| 2018-11-09 | $9.75 | $9.75 | 32,600 | — | — |
| 2018-11-08 | $11.00 | $11.00 | 22,000 | — | — |
| 2018-11-07 | $11.77 | $11.77 | 19,600 | — | — |
| 2018-11-06 | $11.50 | $11.50 | 12,500 | — | — |
| 2018-11-05 | $11.20 | $11.20 | 23,600 | — | — |
| 2018-11-02 | $11.28 | $11.28 | 34,000 | — | — |
| 2018-11-01 | $10.00 | $10.00 | 24,700 | — | — |
| 2018-10-31 | $8.88 | $8.88 | 9,700 | — | — |
| 2018-10-30 | $8.71 | $8.71 | 33,800 | — | — |
| 2018-10-29 | $8.21 | $8.21 | 16,800 | — | — |
| 2018-10-26 | $8.15 | $8.15 | 13,400 | — | — |
| 2018-10-25 | $8.01 | $8.01 | 15,900 | — | — |
| 2018-10-24 | $8.10 | $8.10 | 13,300 | — | — |
| 2018-10-23 | $8.05 | $8.05 | 16,500 | — | — |
| 2018-10-22 | $8.02 | $8.02 | 46,100 | — | — |
| 2018-10-19 | $8.89 | $8.89 | 38,600 | — | — |
| 2018-10-18 | $10.20 | $10.20 | 8,400 | — | — |
| 2018-10-17 | $10.75 | $10.75 | 8,500 | — | — |
| 2018-10-16 | $10.64 | $10.64 | 41,100 | — | — |
| 2018-10-15 | $9.99 | $9.99 | 48,100 | — | — |
| 2018-10-12 | $9.35 | $9.35 | 23,800 | — | — |
| 2018-10-11 | $9.85 | $9.85 | 31,800 | — | — |
| 2018-10-10 | $10.51 | $10.51 | 20,300 | — | — |
| 2018-10-09 | $11.15 | $11.15 | 77,100 | — | — |
| 2018-10-08 | $11.64 | $11.64 | 78,300 | — | — |
| 2018-10-05 | $12.12 | $12.12 | 119,700 | — | — |
| 2018-10-04 | $10.80 | $10.80 | 153,900 | — | — |
| 2018-10-03 | $11.37 | $11.37 | 62,000 | — | — |
| 2018-10-02 | $11.75 | $11.75 | 45,700 | — | — |
| 2018-10-01 | $13.38 | $13.38 | 37,700 | — | — |
| 2018-09-28 | $13.52 | $13.52 | 20,400 | — | — |
| 2018-09-27 | $13.80 | $13.80 | 15,300 | — | — |
| 2018-09-26 | $14.30 | $14.30 | 15,200 | — | — |
| 2018-09-25 | $14.07 | $14.07 | 91,500 | — | — |
| 2018-09-24 | $14.81 | $14.81 | 76,000 | — | — |
| 2018-09-21 | $15.44 | $15.44 | 297,000 | — | — |
| 2018-09-20 | $13.51 | $13.51 | 56,000 | — | — |
| 2018-09-19 | $13.82 | $13.82 | 96,000 | — | — |
| 2018-09-18 | $13.06 | $13.06 | 259,200 | — | — |
| 2018-09-17 | $13.72 | $13.72 | 198,000 | — | — |
| 2018-09-14 | $13.99 | $13.99 | 773,400 | — | — |
| 2018-09-13 | $14.00 | $14.00 | 685,200 | — | — |
| 2018-09-12 | $13.80 | $13.80 | 1,302,200 | — | — |