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
- 2008-12-03 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 | $9.35 | $9.35 | 374,400 | — | — |
| 2018-12-28 | $9.31 | $9.31 | 85,600 | — | — |
| 2018-12-27 | $9.18 | $9.18 | 398,000 | — | — |
| 2018-12-26 | $9.13 | $9.13 | 346,800 | — | — |
| 2018-12-24 | $9.15 | $9.15 | 212,400 | — | — |
| 2018-12-21 | $8.97 | $8.97 | 150,800 | — | — |
| 2018-12-20 | $9.05 | $9.05 | 385,200 | — | — |
| 2018-12-19 | $8.78 | $8.78 | 510,400 | — | — |
| 2018-12-18 | $8.88 | $8.88 | 32,000 | — | — |
| 2018-12-17 | $8.84 | $8.84 | 162,400 | — | — |
| 2018-12-14 | $8.73 | $8.73 | 98,800 | — | — |
| 2018-12-13 | $8.81 | $8.81 | 453,200 | — | — |
| 2018-12-12 | $8.85 | $8.85 | 72,000 | — | — |
| 2018-12-11 | $8.81 | $8.81 | 178,000 | — | — |
| 2018-12-10 | $8.83 | $8.83 | 148,000 | — | — |
| 2018-12-07 | $8.89 | $8.89 | 105,600 | — | — |
| 2018-12-06 | $8.75 | $8.75 | 96,000 | — | — |
| 2018-12-04 | $8.74 | $8.74 | 154,800 | — | — |
| 2018-12-03 | $8.65 | $8.65 | 101,600 | — | — |
| 2018-11-30 | $8.52 | $8.52 | 76,400 | — | — |
| 2018-11-29 | $8.55 | $8.55 | 36,000 | — | — |
| 2018-11-28 | $8.50 | $8.50 | 188,800 | — | — |
| 2018-11-27 | $8.43 | $8.43 | 140,400 | — | — |
| 2018-11-26 | $8.54 | $8.54 | 101,600 | — | — |
| 2018-11-23 | $8.55 | $8.55 | 58,800 | — | — |
| 2018-11-21 | $8.58 | $8.58 | 226,400 | — | — |
| 2018-11-20 | $8.53 | $8.53 | 318,800 | — | — |
| 2018-11-19 | $8.56 | $8.56 | 1,425,200 | — | — |
| 2018-11-16 | $8.53 | $8.53 | 99,200 | — | — |
| 2018-11-15 | $8.42 | $8.42 | 215,600 | — | — |
| 2018-11-14 | $8.39 | $8.39 | 227,200 | — | — |
| 2018-11-13 | $8.26 | $8.26 | 63,600 | — | — |
| 2018-11-12 | $8.26 | $8.26 | 187,600 | — | — |
| 2018-11-09 | $8.37 | $8.37 | 328,000 | — | — |
| 2018-11-08 | $8.57 | $8.57 | 120,000 | — | — |
| 2018-11-07 | $8.60 | $8.60 | 78,800 | — | — |
| 2018-11-06 | $8.61 | $8.61 | 50,000 | — | — |
| 2018-11-05 | $8.68 | $8.68 | 47,200 | — | — |
| 2018-11-02 | $8.71 | $8.71 | 94,400 | — | — |
| 2018-11-01 | $8.72 | $8.72 | 178,000 | — | — |
| 2018-10-31 | $8.48 | $8.48 | 347,600 | — | — |
| 2018-10-30 | $8.58 | $8.58 | 129,600 | — | — |
| 2018-10-29 | $8.67 | $8.67 | 148,400 | — | — |
| 2018-10-26 | $8.73 | $8.73 | 914,400 | — | — |
| 2018-10-25 | $8.69 | $8.69 | 155,200 | — | — |
| 2018-10-24 | $8.72 | $8.72 | 113,200 | — | — |
| 2018-10-23 | $8.68 | $8.68 | 121,600 | — | — |
| 2018-10-22 | $8.59 | $8.59 | 180,800 | — | — |
| 2018-10-19 | $8.64 | $8.64 | 137,600 | — | — |
| 2018-10-18 | $8.62 | $8.62 | 64,000 | — | — |
| 2018-10-17 | $8.60 | $8.60 | 126,800 | — | — |
| 2018-10-16 | $8.63 | $8.63 | 130,400 | — | — |
| 2018-10-15 | $8.63 | $8.63 | 279,200 | — | — |
| 2018-10-12 | $8.53 | $8.53 | 123,600 | — | — |
| 2018-10-11 | $8.61 | $8.61 | 486,400 | — | — |
| 2018-10-10 | $8.19 | $8.19 | 68,800 | — | — |
| 2018-10-09 | $8.16 | $8.16 | 107,600 | — | — |
| 2018-10-08 | $8.14 | $8.14 | 198,800 | — | — |
| 2018-10-05 | $8.34 | $8.34 | 53,600 | — | — |
| 2018-10-04 | $8.29 | $8.29 | 89,200 | — | — |
| 2018-10-03 | $8.27 | $8.27 | 116,000 | — | — |
| 2018-10-02 | $8.35 | $8.35 | 148,000 | — | — |
| 2018-10-01 | $8.15 | $8.15 | 19,600 | — | — |
| 2018-09-28 | $8.19 | $8.19 | 67,200 | — | — |
| 2018-09-27 | $8.09 | $8.09 | 104,400 | — | — |
| 2018-09-26 | $8.23 | $8.23 | 200,800 | — | — |
| 2018-09-25 | $8.32 | $8.32 | 300,400 | — | — |
| 2018-09-24 | $8.29 | $8.29 | 468,000 | — | — |
| 2018-09-21 | $8.30 | $8.30 | 111,200 | — | — |
| 2018-09-20 | $8.41 | $8.41 | 70,000 | — | — |
| 2018-09-19 | $8.36 | $8.36 | 127,600 | — | — |
| 2018-09-18 | $8.29 | $8.29 | 67,200 | — | — |
| 2018-09-17 | $8.32 | $8.32 | 246,800 | — | — |
| 2018-09-14 | $8.23 | $8.23 | 112,400 | — | — |
| 2018-09-13 | $8.34 | $8.34 | 186,400 | — | — |
| 2018-09-12 | $8.40 | $8.40 | 70,800 | — | — |
| 2018-09-11 | $8.27 | $8.27 | 37,600 | — | — |
| 2018-09-10 | $8.26 | $8.26 | 95,600 | — | — |
| 2018-09-07 | $8.27 | $8.27 | 68,800 | — | — |
| 2018-09-06 | $8.33 | $8.33 | 60,800 | — | — |
| 2018-09-05 | $8.28 | $8.28 | 28,000 | — | — |
| 2018-09-04 | $8.24 | $8.24 | 68,400 | — | — |
| 2018-08-31 | $8.32 | $8.32 | 153,600 | — | — |
| 2018-08-30 | $8.34 | $8.34 | 428,800 | — | — |
| 2018-08-29 | $8.42 | $8.42 | 25,200 | — | — |
| 2018-08-28 | $8.36 | $8.36 | 198,400 | — | — |
| 2018-08-27 | $8.49 | $8.49 | 86,400 | — | — |
| 2018-08-24 | $8.41 | $8.41 | 99,600 | — | — |
| 2018-08-23 | $8.14 | $8.14 | 128,000 | — | — |
| 2018-08-22 | $8.29 | $8.29 | 100,800 | — | — |
| 2018-08-21 | $8.26 | $8.26 | 79,200 | — | — |
| 2018-08-20 | $8.21 | $8.21 | 95,200 | — | — |
| 2018-08-17 | $8.13 | $8.13 | 84,400 | — | — |
| 2018-08-16 | $7.99 | $7.99 | 160,000 | — | — |
| 2018-08-15 | $8.00 | $8.00 | 170,800 | — | — |
| 2018-08-14 | $8.28 | $8.28 | 117,200 | — | — |
| 2018-08-13 | $8.26 | $8.26 | 210,400 | — | — |
| 2018-08-10 | $8.51 | $8.51 | 162,800 | — | — |
| 2018-08-09 | $8.52 | $8.52 | 24,400 | — | — |
| 2018-08-08 | $8.56 | $8.56 | 79,200 | — | — |
| 2018-08-07 | $8.51 | $8.51 | 46,000 | — | — |
| 2018-08-06 | $8.46 | $8.46 | 106,000 | — | — |
| 2018-08-03 | $8.56 | $8.56 | 142,400 | — | — |
| 2018-08-02 | $8.49 | $8.49 | 574,000 | — | — |
| 2018-08-01 | $8.59 | $8.59 | 86,400 | — | — |
| 2018-07-31 | $8.72 | $8.72 | 44,400 | — | — |
| 2018-07-30 | $8.67 | $8.67 | 135,600 | — | — |
| 2018-07-27 | $8.71 | $8.71 | 177,600 | — | — |
| 2018-07-26 | $8.70 | $8.70 | 89,200 | — | — |
| 2018-07-25 | $8.83 | $8.83 | 82,800 | — | — |
| 2018-07-24 | $8.73 | $8.73 | 526,400 | — | — |
| 2018-07-23 | $8.73 | $8.73 | 79,200 | — | — |
| 2018-07-20 | $8.81 | $8.81 | 68,800 | — | — |
| 2018-07-19 | $8.70 | $8.70 | 104,000 | — | — |
| 2018-07-18 | $8.78 | $8.78 | 82,800 | — | — |
| 2018-07-17 | $8.77 | $8.77 | 106,800 | — | — |
| 2018-07-16 | $8.97 | $8.97 | 40,000 | — | — |
| 2018-07-13 | $8.98 | $8.98 | 62,400 | — | — |
| 2018-07-12 | $9.06 | $9.06 | 55,600 | — | — |
| 2018-07-11 | $8.99 | $8.99 | 133,600 | — | — |
| 2018-07-10 | $9.18 | $9.18 | 94,400 | — | — |
| 2018-07-09 | $9.23 | $9.23 | 111,600 | — | — |
| 2018-07-06 | $9.18 | $9.18 | 102,400 | — | — |
| 2018-07-05 | $9.21 | $9.21 | 143,200 | — | — |
| 2018-07-03 | $9.21 | $9.21 | 116,000 | — | — |
| 2018-07-02 | $8.97 | $8.97 | 187,600 | — | — |
| 2018-06-29 | $9.14 | $9.14 | 124,800 | — | — |
| 2018-06-28 | $9.10 | $9.10 | 89,600 | — | — |
| 2018-06-27 | $9.15 | $9.15 | 96,000 | — | — |
| 2018-06-26 | $9.25 | $9.25 | 455,600 | — | — |
| 2018-06-25 | $9.35 | $9.35 | 67,200 | — | — |
| 2018-06-22 | $9.41 | $9.41 | 70,400 | — | — |
| 2018-06-21 | $9.38 | $9.38 | 52,400 | — | — |
| 2018-06-20 | $9.41 | $9.41 | 101,600 | — | — |
| 2018-06-19 | $9.50 | $9.50 | 141,600 | — | — |
| 2018-06-18 | $9.55 | $9.55 | 29,200 | — | — |
| 2018-06-15 | $9.58 | $9.58 | 483,600 | — | — |
| 2018-06-14 | $9.93 | $9.93 | 55,200 | — | — |
| 2018-06-13 | $9.88 | $9.88 | 218,000 | — | — |
| 2018-06-12 | $9.83 | $9.83 | 405,600 | — | — |
| 2018-06-11 | $9.90 | $9.90 | 74,800 | — | — |
| 2018-06-08 | $9.87 | $9.87 | 59,200 | — | — |
| 2018-06-07 | $9.84 | $9.84 | 70,000 | — | — |
| 2018-06-06 | $9.85 | $9.85 | 117,200 | — | — |
| 2018-06-05 | $9.85 | $9.85 | 41,600 | — | — |
| 2018-06-04 | $9.75 | $9.75 | 87,600 | — | — |
| 2018-06-01 | $9.79 | $9.79 | 97,200 | — | — |
| 2018-05-31 | $9.89 | $9.89 | 71,200 | — | — |
| 2018-05-30 | $9.93 | $9.93 | 96,800 | — | — |
| 2018-05-29 | $9.91 | $9.91 | 175,600 | — | — |
| 2018-05-25 | $9.92 | $9.92 | 59,200 | — | — |
| 2018-05-24 | $9.98 | $9.98 | 538,800 | — | — |
| 2018-05-23 | $9.81 | $9.81 | 81,200 | — | — |
| 2018-05-22 | $9.79 | $9.79 | 400,000 | — | — |
| 2018-05-21 | $9.79 | $9.79 | 179,600 | — | — |
| 2018-05-18 | $9.79 | $9.79 | 56,000 | — | — |
| 2018-05-17 | $9.78 | $9.78 | 81,600 | — | — |
| 2018-05-16 | $9.76 | $9.76 | 165,600 | — | — |
| 2018-05-15 | $9.81 | $9.81 | 220,800 | — | — |
| 2018-05-14 | $10.13 | $10.13 | 138,800 | — | — |
| 2018-05-11 | $10.22 | $10.22 | 44,000 | — | — |
| 2018-05-10 | $10.25 | $10.25 | 91,600 | — | — |
| 2018-05-09 | $10.12 | $10.12 | 81,600 | — | — |
| 2018-05-08 | $10.16 | $10.16 | 80,800 | — | — |
| 2018-05-07 | $10.16 | $10.16 | 378,800 | — | — |
| 2018-05-04 | $10.15 | $10.15 | 34,800 | — | — |
| 2018-05-03 | $10.13 | $10.13 | 89,600 | — | — |
| 2018-05-02 | $10.01 | $10.01 | 186,000 | — | — |
| 2018-05-01 | $10.01 | $10.01 | 120,400 | — | — |
| 2018-04-30 | $10.18 | $10.18 | 76,400 | — | — |
| 2018-04-27 | $10.32 | $10.32 | 121,600 | — | — |
| 2018-04-26 | $10.23 | $10.23 | 654,000 | — | — |
| 2018-04-25 | $10.30 | $10.30 | 137,200 | — | — |
| 2018-04-24 | $10.44 | $10.44 | 222,000 | — | — |
| 2018-04-23 | $10.34 | $10.34 | 133,600 | — | — |
| 2018-04-20 | $10.52 | $10.52 | 56,400 | — | — |
| 2018-04-19 | $10.66 | $10.66 | 57,600 | — | — |
| 2018-04-18 | $10.71 | $10.71 | 89,600 | — | — |
| 2018-04-17 | $10.70 | $10.70 | 69,600 | — | — |
| 2018-04-16 | $10.71 | $10.71 | 37,200 | — | — |
| 2018-04-13 | $10.65 | $10.65 | 184,400 | — | — |
| 2018-04-12 | $10.50 | $10.50 | 177,200 | — | — |
| 2018-04-11 | $10.77 | $10.76 | 817,600 | — | — |
| 2018-04-10 | $10.64 | $10.64 | 62,000 | — | — |
| 2018-04-09 | $10.55 | $10.55 | 114,000 | — | — |
| 2018-04-06 | $10.50 | $10.50 | 94,800 | — | — |
| 2018-04-05 | $10.39 | $10.39 | 89,200 | — | — |
| 2018-04-04 | $10.50 | $10.50 | 75,200 | — | — |
| 2018-04-03 | $10.47 | $10.47 | 50,800 | — | — |
| 2018-04-02 | $10.65 | $10.65 | 168,400 | — | — |
| 2018-03-29 | $10.39 | $10.39 | 175,200 | — | — |
| 2018-03-28 | $10.39 | $10.39 | 284,400 | — | — |
| 2018-03-27 | $10.70 | $10.70 | 214,400 | — | — |
| 2018-03-26 | $10.87 | $10.87 | 162,400 | — | — |
| 2018-03-23 | $10.71 | $10.71 | 672,800 | — | — |
| 2018-03-22 | $10.44 | $10.44 | 290,400 | — | — |
| 2018-03-21 | $10.52 | $10.52 | 114,800 | — | — |
| 2018-03-20 | $10.17 | $10.17 | 422,800 | — | — |
| 2018-03-19 | $10.27 | $10.27 | 539,600 | — | — |
| 2018-03-16 | $10.22 | $10.22 | 88,400 | — | — |
| 2018-03-15 | $10.26 | $10.26 | 57,200 | — | — |
| 2018-03-14 | $10.40 | $10.40 | 226,800 | — | — |
| 2018-03-13 | $10.43 | $10.43 | 24,400 | — | — |
| 2018-03-12 | $10.39 | $10.39 | 38,400 | — | — |
| 2018-03-09 | $10.36 | $10.36 | 72,000 | — | — |
| 2018-03-08 | $10.36 | $10.36 | 18,400 | — | — |
| 2018-03-07 | $10.40 | $10.40 | 561,600 | — | — |
| 2018-03-06 | $10.58 | $10.58 | 191,600 | — | — |
| 2018-03-05 | $10.31 | $10.31 | 58,800 | — | — |
| 2018-03-02 | $10.36 | $10.36 | 175,200 | — | — |
| 2018-03-01 | $10.24 | $10.24 | 84,400 | — | — |
| 2018-02-28 | $10.29 | $10.29 | 112,800 | — | — |
| 2018-02-27 | $10.31 | $10.31 | 114,800 | — | — |
| 2018-02-26 | $10.54 | $10.54 | 119,600 | — | — |
| 2018-02-23 | $10.49 | $10.49 | 42,800 | — | — |
| 2018-02-22 | $10.53 | $10.53 | 74,800 | — | — |
| 2018-02-21 | $10.41 | $10.41 | 767,200 | — | — |
| 2018-02-20 | $10.52 | $10.52 | 154,400 | — | — |
| 2018-02-16 | $10.80 | $10.80 | 68,000 | — | — |
| 2018-02-15 | $10.89 | $10.89 | 124,800 | — | — |
| 2018-02-14 | $10.87 | $10.87 | 408,800 | — | — |
| 2018-02-13 | $10.51 | $10.51 | 642,800 | — | — |
| 2018-02-12 | $10.41 | $10.41 | 204,400 | — | — |
| 2018-02-09 | $10.27 | $10.27 | 106,400 | — | — |
| 2018-02-08 | $10.34 | $10.34 | 65,200 | — | — |
| 2018-02-07 | $10.29 | $10.29 | 66,400 | — | — |
| 2018-02-06 | $10.37 | $10.37 | 142,800 | — | — |
| 2018-02-05 | $10.60 | $10.60 | 805,600 | — | — |
| 2018-02-02 | $10.53 | $10.53 | 286,000 | — | — |
| 2018-02-01 | $10.80 | $10.80 | 170,000 | — | — |
| 2018-01-31 | $10.82 | $10.82 | 222,400 | — | — |
| 2018-01-30 | $10.64 | $10.64 | 95,200 | — | — |
| 2018-01-29 | $10.74 | $10.74 | 292,800 | — | — |
| 2018-01-26 | $10.86 | $10.86 | 128,000 | — | — |
| 2018-01-25 | $10.82 | $10.82 | 406,000 | — | — |
| 2018-01-24 | $10.99 | $10.99 | 199,200 | — | — |
| 2018-01-23 | $10.72 | $10.72 | 231,200 | — | — |
| 2018-01-22 | $10.62 | $10.62 | 223,600 | — | — |
| 2018-01-19 | $10.58 | $10.58 | 173,600 | — | — |
| 2018-01-18 | $10.48 | $10.48 | 106,000 | — | — |
| 2018-01-17 | $10.54 | $10.54 | 358,000 | — | — |
| 2018-01-16 | $10.71 | $10.71 | 122,000 | — | — |
| 2018-01-12 | $10.68 | $10.68 | 122,800 | — | — |
| 2018-01-11 | $10.43 | $10.43 | 185,200 | — | — |
| 2018-01-10 | $10.38 | $10.38 | 64,400 | — | — |
| 2018-01-09 | $10.31 | $10.31 | 101,200 | — | — |
| 2018-01-08 | $10.41 | $10.41 | 64,000 | — | — |
| 2018-01-05 | $10.42 | $10.42 | 92,800 | — | — |
| 2018-01-04 | $10.43 | $10.43 | 218,400 | — | — |
| 2018-01-03 | $10.31 | $10.31 | 149,600 | — | — |
| 2018-01-02 | $10.40 | $10.40 | 241,200 | — | — |