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
- 2017-08-24 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 | $10.00 | $10.00 | 37,500 | — | — |
| 2018-12-28 | $10.00 | $10.00 | 0 | — | — |
| 2018-12-27 | $10.00 | $10.00 | 1,400 | — | — |
| 2018-12-26 | $10.04 | $10.04 | 39,500 | — | — |
| 2018-12-24 | $10.00 | $10.00 | 4,100 | — | — |
| 2018-12-21 | $10.00 | $10.00 | 282,200 | — | — |
| 2018-12-20 | $9.98 | $9.98 | 265,600 | — | — |
| 2018-12-19 | $9.98 | $9.98 | 0 | — | — |
| 2018-12-18 | $9.98 | $9.98 | 124,400 | — | — |
| 2018-12-17 | $10.05 | $10.05 | 300 | — | — |
| 2018-12-14 | $10.03 | $10.03 | 1,300 | — | — |
| 2018-12-13 | $9.99 | $9.99 | 4,700 | — | — |
| 2018-12-12 | $10.00 | $10.00 | 5,000 | — | — |
| 2018-12-11 | $10.01 | $10.01 | 189,100 | — | — |
| 2018-12-10 | $9.99 | $9.99 | 3,200 | — | — |
| 2018-12-07 | $10.03 | $10.03 | 284,000 | — | — |
| 2018-12-06 | $10.00 | $10.00 | 26,400 | — | — |
| 2018-12-04 | $10.02 | $10.02 | 0 | — | — |
| 2018-12-03 | $10.02 | $10.02 | 6,300 | — | — |
| 2018-11-30 | $10.00 | $10.00 | 100 | — | — |
| 2018-11-29 | $10.00 | $10.00 | 100 | — | — |
| 2018-11-28 | $10.00 | $10.00 | 46,900 | — | — |
| 2018-11-27 | $10.00 | $10.00 | 500 | — | — |
| 2018-11-26 | $10.00 | $10.00 | 100 | — | — |
| 2018-11-23 | $10.00 | $10.00 | 0 | — | — |
| 2018-11-21 | $10.00 | $10.00 | 129,000 | — | — |
| 2018-11-20 | $10.02 | $10.02 | 0 | — | — |
| 2018-11-19 | $10.02 | $10.02 | 800 | — | — |
| 2018-11-16 | $9.98 | $9.98 | 1,400 | — | — |
| 2018-11-15 | $10.04 | $10.04 | 200 | — | — |
| 2018-11-14 | $10.02 | $10.02 | 100 | — | — |
| 2018-11-13 | $10.02 | $10.02 | 100 | — | — |
| 2018-11-12 | $10.02 | $10.02 | 25,800 | — | — |
| 2018-11-09 | $10.05 | $10.05 | 3,400 | — | — |
| 2018-11-08 | $10.05 | $10.05 | 7,200 | — | — |
| 2018-11-07 | $10.04 | $10.04 | 42,700 | — | — |
| 2018-11-06 | $10.04 | $10.04 | 3,200 | — | — |
| 2018-11-05 | $10.05 | $10.05 | 20,700 | — | — |
| 2018-11-02 | $10.02 | $10.02 | 1,800 | — | — |
| 2018-11-01 | $10.03 | $10.03 | 0 | — | — |
| 2018-10-31 | $10.03 | $10.03 | 691,200 | — | — |
| 2018-10-30 | $10.00 | $10.00 | 1,122,000 | — | — |
| 2018-10-29 | $10.10 | $10.10 | 1,100 | — | — |
| 2018-10-26 | $10.12 | $10.12 | 122,500 | — | — |
| 2018-10-25 | $10.05 | $10.05 | 17,200 | — | — |
| 2018-10-24 | $10.05 | $10.05 | 60,000 | — | — |
| 2018-10-23 | $10.05 | $10.05 | 102,300 | — | — |
| 2018-10-22 | $10.08 | $10.08 | 1,200 | — | — |
| 2018-10-19 | $10.10 | $10.10 | 100 | — | — |
| 2018-10-18 | $10.08 | $10.08 | 0 | — | — |
| 2018-10-17 | $10.08 | $10.08 | 60,400 | — | — |
| 2018-10-16 | $10.10 | $10.10 | 600 | — | — |
| 2018-10-15 | $10.13 | $10.13 | 135,600 | — | — |
| 2018-10-12 | $10.08 | $10.08 | 100 | — | — |
| 2018-10-11 | $10.08 | $10.08 | 0 | — | — |
| 2018-10-10 | $10.08 | $10.08 | 0 | — | — |
| 2018-10-09 | $10.08 | $10.08 | 100 | — | — |
| 2018-10-08 | $10.07 | $10.07 | 97,300 | — | — |
| 2018-10-05 | $10.10 | $10.10 | 47,100 | — | — |
| 2018-10-04 | $10.20 | $10.20 | 25,000 | — | — |
| 2018-10-03 | $10.07 | $10.07 | 0 | — | — |
| 2018-10-02 | $10.07 | $10.07 | 500 | — | — |
| 2018-10-01 | $10.07 | $10.07 | 110,500 | — | — |
| 2018-09-28 | $10.07 | $10.07 | 135,700 | — | — |
| 2018-09-27 | $10.06 | $10.06 | 372,200 | — | — |
| 2018-09-26 | $10.05 | $10.05 | 166,500 | — | — |
| 2018-09-25 | $10.04 | $10.04 | 0 | — | — |
| 2018-09-24 | $10.04 | $10.04 | 600 | — | — |
| 2018-09-21 | $10.05 | $10.05 | 0 | — | — |
| 2018-09-20 | $10.05 | $10.05 | 0 | — | — |
| 2018-09-19 | $10.05 | $10.05 | 100 | — | — |
| 2018-09-18 | $10.08 | $10.08 | 50,000 | — | — |
| 2018-09-17 | $10.08 | $10.08 | 0 | — | — |
| 2018-09-14 | $10.08 | $10.08 | 0 | — | — |
| 2018-09-13 | $10.08 | $10.08 | 10,200 | — | — |
| 2018-09-12 | $10.07 | $10.07 | 0 | — | — |
| 2018-09-11 | $10.07 | $10.07 | 1,000 | — | — |
| 2018-09-10 | $10.08 | $10.08 | 10,900 | — | — |
| 2018-09-07 | $10.07 | $10.07 | 100,100 | — | — |
| 2018-09-06 | $10.05 | $10.05 | 0 | — | — |
| 2018-09-05 | $10.05 | $10.05 | 0 | — | — |
| 2018-09-04 | $10.05 | $10.05 | 1,500 | — | — |
| 2018-08-31 | $10.05 | $10.05 | 0 | — | — |
| 2018-08-30 | $10.05 | $10.05 | 140,700 | — | — |
| 2018-08-29 | $10.07 | $10.07 | 72,000 | — | — |
| 2018-08-28 | $10.07 | $10.07 | 100 | — | — |
| 2018-08-27 | $10.06 | $10.06 | 0 | — | — |
| 2018-08-24 | $10.06 | $10.06 | 0 | — | — |
| 2018-08-23 | $10.06 | $10.06 | 200,000 | — | — |
| 2018-08-22 | $10.06 | $10.06 | 25,000 | — | — |
| 2018-08-21 | $10.06 | $10.06 | 0 | — | — |
| 2018-08-20 | $10.06 | $10.06 | 0 | — | — |
| 2018-08-17 | $10.06 | $10.06 | 0 | — | — |
| 2018-08-16 | $10.06 | $10.06 | 0 | — | — |
| 2018-08-15 | $10.06 | $10.06 | 0 | — | — |
| 2018-08-14 | $10.06 | $10.06 | 26,100 | — | — |
| 2018-08-13 | $10.07 | $10.07 | 0 | — | — |
| 2018-08-10 | $10.07 | $10.07 | 260,000 | — | — |
| 2018-08-09 | $10.07 | $10.07 | 377,800 | — | — |
| 2018-08-08 | $10.15 | $10.15 | 0 | — | — |
| 2018-08-07 | $10.15 | $10.15 | 267,500 | — | — |
| 2018-08-06 | $10.18 | $10.18 | 100 | — | — |
| 2018-08-03 | $10.20 | $10.20 | 600 | — | — |
| 2018-08-02 | $10.15 | $10.15 | 35,300 | — | — |
| 2018-08-01 | $10.15 | $10.15 | 100 | — | — |
| 2018-07-31 | $10.13 | $10.13 | 483,300 | — | — |
| 2018-07-30 | $10.15 | $10.15 | 262,500 | — | — |
| 2018-07-27 | $10.10 | $10.10 | 168,000 | — | — |
| 2018-07-26 | $10.10 | $10.10 | 0 | — | — |
| 2018-07-25 | $10.10 | $10.10 | 0 | — | — |
| 2018-07-24 | $10.10 | $10.10 | 3,900 | — | — |
| 2018-07-23 | $10.03 | $10.03 | 0 | — | — |
| 2018-07-20 | $10.03 | $10.03 | 100 | — | — |
| 2018-07-19 | $10.01 | $10.01 | 100 | — | — |
| 2018-07-18 | $10.00 | $10.00 | 344,500 | — | — |
| 2018-07-17 | $10.01 | $10.01 | 900 | — | — |
| 2018-07-16 | $9.97 | $9.97 | 0 | — | — |
| 2018-07-13 | $9.97 | $9.97 | 100 | — | — |
| 2018-07-12 | $9.98 | $9.98 | 0 | — | — |
| 2018-07-11 | $9.98 | $9.98 | 2,200 | — | — |
| 2018-07-10 | $9.93 | $9.93 | 1,000 | — | — |
| 2018-07-09 | $10.01 | $10.01 | 5,400 | — | — |
| 2018-07-06 | $10.02 | $10.02 | 1,800 | — | — |
| 2018-07-05 | $10.03 | $10.03 | 13,400 | — | — |
| 2018-07-03 | $10.00 | $10.00 | 600 | — | — |
| 2018-07-02 | $10.00 | $10.00 | 189,500 | — | — |
| 2018-06-29 | $9.93 | $9.93 | 0 | — | — |
| 2018-06-28 | $9.93 | $9.93 | 1,500 | — | — |
| 2018-06-27 | $9.96 | $9.96 | 100 | — | — |
| 2018-06-26 | $9.95 | $9.95 | 1,800 | — | — |
| 2018-06-25 | $9.89 | $9.89 | 2,000 | — | — |
| 2018-06-22 | $9.98 | $9.98 | 4,900 | — | — |
| 2018-06-21 | $9.95 | $9.95 | 5,900 | — | — |
| 2018-06-20 | $9.95 | $9.95 | 276,600 | — | — |
| 2018-06-19 | $9.95 | $9.95 | 0 | — | — |
| 2018-06-18 | $9.95 | $9.95 | 300 | — | — |
| 2018-06-15 | $9.94 | $9.94 | 10,400 | — | — |
| 2018-06-14 | $9.90 | $9.90 | 6,100 | — | — |
| 2018-06-13 | $9.94 | $9.94 | 9,100 | — | — |
| 2018-06-12 | $9.89 | $9.89 | 300 | — | — |
| 2018-06-11 | $9.90 | $9.90 | 3,200 | — | — |
| 2018-06-08 | $9.87 | $9.87 | 1,200 | — | — |
| 2018-06-07 | $9.85 | $9.85 | 5,800 | — | — |
| 2018-06-06 | $9.77 | $9.77 | 200 | — | — |
| 2018-06-05 | $9.77 | $9.77 | 300 | — | — |
| 2018-06-04 | $10.00 | $10.00 | 1,600 | — | — |
| 2018-06-01 | $9.86 | $9.86 | 0 | — | — |
| 2018-05-31 | $9.86 | $9.86 | 0 | — | — |
| 2018-05-30 | $9.86 | $9.86 | 0 | — | — |
| 2018-05-29 | $9.86 | $9.86 | 0 | — | — |
| 2018-05-25 | $9.86 | $9.86 | 100 | — | — |
| 2018-05-24 | $9.89 | $9.89 | 0 | — | — |
| 2018-05-23 | $9.89 | $9.89 | 86,400 | — | — |
| 2018-05-22 | $9.89 | $9.89 | 700 | — | — |
| 2018-05-21 | $9.90 | $9.90 | 0 | — | — |
| 2018-05-18 | $9.90 | $9.90 | 15,900 | — | — |
| 2018-05-17 | $9.88 | $9.88 | 300 | — | — |
| 2018-05-16 | $9.83 | $9.83 | 200 | — | — |
| 2018-05-15 | $9.84 | $9.84 | 4,800 | — | — |
| 2018-05-14 | $9.86 | $9.86 | 11,000 | — | — |
| 2018-05-11 | $9.86 | $9.86 | 300 | — | — |
| 2018-05-10 | $9.88 | $9.88 | 100 | — | — |
| 2018-05-09 | $9.81 | $9.81 | 402,600 | — | — |
| 2018-05-08 | $9.84 | $9.84 | 231,700 | — | — |
| 2018-05-07 | $9.82 | $9.82 | 8,100 | — | — |
| 2018-05-04 | $9.81 | $9.81 | 18,700 | — | — |
| 2018-05-03 | $9.85 | $9.85 | 0 | — | — |
| 2018-05-02 | $9.85 | $9.85 | 0 | — | — |
| 2018-05-01 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-30 | $9.85 | $9.85 | 30,000 | — | — |
| 2018-04-27 | $9.85 | $9.85 | 353,800 | — | — |
| 2018-04-26 | $9.85 | $9.85 | 241,400 | — | — |
| 2018-04-25 | $9.80 | $9.80 | 16,200 | — | — |
| 2018-04-24 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-23 | $9.85 | $9.85 | 25,700 | — | — |
| 2018-04-20 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-19 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-18 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-17 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-16 | $9.85 | $9.85 | 1,000 | — | — |
| 2018-04-13 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-12 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-11 | $9.85 | $9.85 | 26,100 | — | — |
| 2018-04-10 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-09 | $9.85 | $9.85 | 19,600 | — | — |
| 2018-04-06 | $9.80 | $9.80 | 0 | — | — |
| 2018-04-05 | $9.80 | $9.80 | 0 | — | — |
| 2018-04-04 | $9.80 | $9.80 | 0 | — | — |
| 2018-04-03 | $9.80 | $9.80 | 100,000 | — | — |
| 2018-04-02 | $9.80 | $9.80 | 0 | — | — |
| 2018-03-29 | $9.80 | $9.80 | 0 | — | — |
| 2018-03-28 | $9.80 | $9.80 | 0 | — | — |
| 2018-03-27 | $9.80 | $9.80 | 59,400 | — | — |
| 2018-03-26 | $9.80 | $9.80 | 59,400 | — | — |
| 2018-03-23 | $9.78 | $9.78 | 0 | — | — |
| 2018-03-22 | $9.78 | $9.78 | 111,100 | — | — |
| 2018-03-21 | $9.85 | $9.85 | 0 | — | — |
| 2018-03-20 | $9.85 | $9.85 | 40,200 | — | — |
| 2018-03-19 | $9.76 | $9.76 | 0 | — | — |
| 2018-03-16 | $9.76 | $9.76 | 0 | — | — |
| 2018-03-15 | $9.76 | $9.76 | 17,100 | — | — |
| 2018-03-14 | $9.76 | $9.76 | 100 | — | — |
| 2018-03-13 | $9.77 | $9.77 | 0 | — | — |
| 2018-03-12 | $9.77 | $9.77 | 4,900 | — | — |
| 2018-03-09 | $9.77 | $9.77 | 400 | — | — |
| 2018-03-08 | $9.77 | $9.77 | 165,000 | — | — |
| 2018-03-07 | $9.78 | $9.78 | 0 | — | — |
| 2018-03-06 | $9.78 | $9.78 | 0 | — | — |
| 2018-03-05 | $9.78 | $9.78 | 602,300 | — | — |
| 2018-03-02 | $9.81 | $9.81 | 0 | — | — |
| 2018-03-01 | $9.81 | $9.81 | 3,100 | — | — |
| 2018-02-28 | $9.82 | $9.82 | 0 | — | — |
| 2018-02-27 | $9.82 | $9.82 | 78,000 | — | — |
| 2018-02-26 | $9.80 | $9.80 | 4,400 | — | — |
| 2018-02-23 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-22 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-21 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-20 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-16 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-15 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-14 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-13 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-12 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-09 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-08 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-07 | $9.79 | $9.79 | 100 | — | — |
| 2018-02-06 | $9.77 | $9.77 | 16,100 | — | — |
| 2018-02-05 | $9.79 | $9.79 | 0 | — | — |
| 2018-02-02 | $9.79 | $9.79 | 1,300 | — | — |
| 2018-02-01 | $9.79 | $9.79 | 30,000 | — | — |
| 2018-01-31 | $9.75 | $9.75 | 83,200 | — | — |
| 2018-01-30 | $9.76 | $9.76 | 0 | — | — |
| 2018-01-29 | $9.76 | $9.76 | 0 | — | — |
| 2018-01-26 | $9.76 | $9.76 | 0 | — | — |
| 2018-01-25 | $9.76 | $9.76 | 700 | — | — |
| 2018-01-24 | $9.75 | $9.75 | 0 | — | — |
| 2018-01-23 | $9.75 | $9.75 | 2,000 | — | — |
| 2018-01-22 | $9.75 | $9.75 | 38,300 | — | — |
| 2018-01-19 | $9.75 | $9.75 | 0 | — | — |
| 2018-01-18 | $9.75 | $9.75 | 4,000 | — | — |
| 2018-01-17 | $9.73 | $9.73 | 0 | — | — |
| 2018-01-16 | $9.73 | $9.73 | 5,000 | — | — |
| 2018-01-12 | $9.70 | $9.70 | 0 | — | — |
| 2018-01-11 | $9.70 | $9.70 | 0 | — | — |
| 2018-01-10 | $9.70 | $9.70 | 0 | — | — |
| 2018-01-09 | $9.70 | $9.70 | 0 | — | — |
| 2018-01-08 | $9.70 | $9.70 | 150,000 | — | — |
| 2018-01-05 | $9.75 | $9.75 | 500 | — | — |
| 2018-01-04 | $9.73 | $9.73 | 0 | — | — |
| 2018-01-03 | $9.73 | $9.73 | 0 | — | — |
| 2018-01-02 | $9.73 | $9.73 | 0 | — | — |