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
- 2016-09-23 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 | $9.45 | $9.45 | 89,900 | — | — |
| 2018-12-28 | $9.78 | $9.78 | 84,300 | — | — |
| 2018-12-27 | $9.45 | $9.45 | 67,700 | — | — |
| 2018-12-26 | $9.61 | $9.61 | 98,200 | — | — |
| 2018-12-24 | $8.93 | $8.93 | 109,500 | — | — |
| 2018-12-21 | $8.76 | $8.76 | 1,105,900 | — | — |
| 2018-12-20 | $9.00 | $9.00 | 247,500 | — | — |
| 2018-12-19 | $8.95 | $8.95 | 305,800 | — | — |
| 2018-12-18 | $9.72 | $9.72 | 275,200 | — | — |
| 2018-12-17 | $11.28 | $11.28 | 198,700 | — | — |
| 2018-12-14 | $11.19 | $11.19 | 120,500 | — | — |
| 2018-12-13 | $11.70 | $11.70 | 148,500 | — | — |
| 2018-12-12 | $11.10 | $11.10 | 279,500 | — | — |
| 2018-12-11 | $11.55 | $11.55 | 89,600 | — | — |
| 2018-12-10 | $10.95 | $10.95 | 66,300 | — | — |
| 2018-12-07 | $11.15 | $11.15 | 77,000 | — | — |
| 2018-12-06 | $10.66 | $10.66 | 55,800 | — | — |
| 2018-12-04 | $10.91 | $10.91 | 50,600 | — | — |
| 2018-12-03 | $11.30 | $11.30 | 106,100 | — | — |
| 2018-11-30 | $11.12 | $11.12 | 167,400 | — | — |
| 2018-11-29 | $11.33 | $11.33 | 159,200 | — | — |
| 2018-11-28 | $11.21 | $11.21 | 100,300 | — | — |
| 2018-11-27 | $11.17 | $11.17 | 104,500 | — | — |
| 2018-11-26 | $10.74 | $10.74 | 125,600 | — | — |
| 2018-11-23 | $10.79 | $10.79 | 141,700 | — | — |
| 2018-11-21 | $10.46 | $10.46 | 113,900 | — | — |
| 2018-11-20 | $9.94 | $9.94 | 72,200 | — | — |
| 2018-11-19 | $10.19 | $10.19 | 183,400 | — | — |
| 2018-11-16 | $9.77 | $9.77 | 35,200 | — | — |
| 2018-11-15 | $9.65 | $9.65 | 84,200 | — | — |
| 2018-11-14 | $8.84 | $8.84 | 40,800 | — | — |
| 2018-11-13 | $8.93 | $8.93 | 62,600 | — | — |
| 2018-11-12 | $8.66 | $8.66 | 17,200 | — | — |
| 2018-11-09 | $8.73 | $8.73 | 34,100 | — | — |
| 2018-11-08 | $8.89 | $8.89 | 32,900 | — | — |
| 2018-11-07 | $8.82 | $8.82 | 53,900 | — | — |
| 2018-11-06 | $8.60 | $8.60 | 46,100 | — | — |
| 2018-11-05 | $8.92 | $8.92 | 43,700 | — | — |
| 2018-11-02 | $9.02 | $9.02 | 110,200 | — | — |
| 2018-11-01 | $8.72 | $8.72 | 45,100 | — | — |
| 2018-10-31 | $8.28 | $8.28 | 40,400 | — | — |
| 2018-10-30 | $8.41 | $8.41 | 24,500 | — | — |
| 2018-10-29 | $8.04 | $8.04 | 97,900 | — | — |
| 2018-10-26 | $8.53 | $8.53 | 53,600 | — | — |
| 2018-10-25 | $8.05 | $8.05 | 181,700 | — | — |
| 2018-10-24 | $8.73 | $8.73 | 83,900 | — | — |
| 2018-10-23 | $8.71 | $8.71 | 54,300 | — | — |
| 2018-10-22 | $9.11 | $9.11 | 138,500 | — | — |
| 2018-10-19 | $9.64 | $9.64 | 394,700 | — | — |
| 2018-10-18 | $9.62 | $9.62 | 144,800 | — | — |
| 2018-10-17 | $9.58 | $9.58 | 76,800 | — | — |
| 2018-10-16 | $9.50 | $9.50 | 177,300 | — | — |
| 2018-10-15 | $8.87 | $8.87 | 230,200 | — | — |
| 2018-10-12 | $8.64 | $8.64 | 169,600 | — | — |
| 2018-10-11 | $8.01 | $8.01 | 65,700 | — | — |
| 2018-10-10 | $7.98 | $7.98 | 74,500 | — | — |
| 2018-10-09 | $7.95 | $7.95 | 449,400 | — | — |
| 2018-10-08 | $7.35 | $7.35 | 563,900 | — | — |
| 2018-10-05 | $7.73 | $7.73 | 208,800 | — | — |
| 2018-10-04 | $7.93 | $7.93 | 45,000 | — | — |
| 2018-10-03 | $8.14 | $8.14 | 102,900 | — | — |
| 2018-10-02 | $8.05 | $8.05 | 50,000 | — | — |
| 2018-10-01 | $8.08 | $8.08 | 153,700 | — | — |
| 2018-09-28 | $8.00 | $8.00 | 1,384,000 | — | — |
| 2018-09-27 | $8.20 | $8.20 | 30,500 | — | — |
| 2018-09-26 | $8.33 | $8.33 | 16,400 | — | — |
| 2018-09-25 | $8.40 | $8.40 | 37,300 | — | — |
| 2018-09-24 | $8.37 | $8.37 | 28,200 | — | — |
| 2018-09-21 | $8.60 | $8.60 | 80,200 | — | — |
| 2018-09-20 | $8.44 | $8.44 | 58,500 | — | — |
| 2018-09-19 | $8.30 | $8.30 | 68,100 | — | — |
| 2018-09-18 | $8.04 | $8.04 | 42,600 | — | — |
| 2018-09-17 | $8.00 | $8.00 | 41,200 | — | — |
| 2018-09-14 | $8.10 | $8.10 | 58,100 | — | — |
| 2018-09-13 | $8.41 | $8.41 | 81,200 | — | — |
| 2018-09-12 | $7.88 | $7.88 | 141,200 | — | — |
| 2018-09-11 | $7.92 | $7.92 | 74,700 | — | — |
| 2018-09-10 | $7.98 | $7.98 | 78,400 | — | — |
| 2018-09-07 | $8.11 | $8.11 | 74,500 | — | — |
| 2018-09-06 | $8.20 | $8.20 | 44,000 | — | — |
| 2018-09-05 | $8.60 | $8.60 | 79,200 | — | — |
| 2018-09-04 | $9.41 | $9.41 | 61,600 | — | — |
| 2018-08-31 | $9.29 | $9.29 | 116,800 | — | — |
| 2018-08-30 | $9.59 | $9.59 | 102,100 | — | — |
| 2018-08-29 | $8.54 | $8.54 | 1,076,200 | — | — |
| 2018-08-28 | $8.55 | $8.55 | 100,400 | — | — |
| 2018-08-27 | $8.31 | $8.31 | 79,500 | — | — |
| 2018-08-24 | $8.47 | $8.47 | 21,600 | — | — |
| 2018-08-23 | $8.47 | $8.47 | 59,700 | — | — |
| 2018-08-22 | $8.84 | $8.84 | 52,800 | — | — |
| 2018-08-21 | $8.65 | $8.65 | 49,500 | — | — |
| 2018-08-20 | $8.42 | $8.42 | 58,600 | — | — |
| 2018-08-17 | $8.56 | $8.56 | 55,400 | — | — |
| 2018-08-16 | $8.76 | $8.76 | 63,300 | — | — |
| 2018-08-15 | $8.80 | $8.80 | 91,800 | — | — |
| 2018-08-14 | $9.02 | $9.02 | 65,600 | — | — |
| 2018-08-13 | $9.10 | $9.10 | 77,500 | — | — |
| 2018-08-10 | $9.38 | $9.38 | 88,200 | — | — |
| 2018-08-09 | $9.88 | $9.88 | 55,900 | — | — |
| 2018-08-08 | $9.93 | $9.93 | 80,000 | — | — |
| 2018-08-07 | $9.95 | $9.95 | 57,200 | — | — |
| 2018-08-06 | $9.95 | $9.95 | 180,000 | — | — |
| 2018-08-03 | $9.28 | $9.28 | 122,900 | — | — |
| 2018-08-02 | $9.65 | $9.65 | 144,400 | — | — |
| 2018-08-01 | $9.92 | $9.92 | 198,600 | — | — |
| 2018-07-31 | $9.65 | $9.65 | 232,200 | — | — |
| 2018-07-30 | $9.43 | $9.43 | 249,700 | — | — |
| 2018-07-27 | $9.42 | $9.42 | 664,700 | — | — |
| 2018-07-26 | $10.84 | $10.84 | 729,600 | — | — |
| 2018-07-25 | $16.46 | $16.46 | 685,600 | — | — |
| 2018-07-24 | $15.98 | $15.98 | 326,300 | — | — |
| 2018-07-23 | $16.18 | $16.18 | 948,600 | — | — |
| 2018-07-20 | $16.28 | $16.28 | 734,500 | — | — |
| 2018-07-19 | $14.31 | $14.31 | 1,838,600 | — | — |
| 2018-07-18 | $11.78 | $11.78 | 326,000 | — | — |
| 2018-07-17 | $12.34 | $12.34 | 265,900 | — | — |
| 2018-07-16 | $12.35 | $12.35 | 230,000 | — | — |
| 2018-07-13 | $13.77 | $13.77 | 112,400 | — | — |
| 2018-07-12 | $14.90 | $14.90 | 252,500 | — | — |
| 2018-07-11 | $16.04 | $16.04 | 878,100 | — | — |
| 2018-07-10 | $13.20 | $13.20 | 113,200 | — | — |
| 2018-07-09 | $13.12 | $13.12 | 573,000 | — | — |
| 2018-07-06 | $12.86 | $12.86 | 1,238,300 | — | — |
| 2018-07-05 | $9.30 | $9.30 | 34,400 | — | — |
| 2018-07-03 | $9.30 | $9.30 | 23,900 | — | — |
| 2018-07-02 | $9.32 | $9.32 | 29,300 | — | — |
| 2018-06-29 | $9.32 | $9.32 | 6,000 | — | — |
| 2018-06-28 | $9.29 | $9.29 | 38,300 | — | — |
| 2018-06-27 | $9.20 | $9.20 | 23,400 | — | — |
| 2018-06-26 | $9.52 | $9.52 | 22,100 | — | — |
| 2018-06-25 | $9.60 | $9.60 | 18,300 | — | — |
| 2018-06-22 | $9.41 | $9.41 | 9,000 | — | — |
| 2018-06-21 | $9.20 | $9.20 | 16,300 | — | — |
| 2018-06-20 | $9.77 | $9.77 | 12,000 | — | — |
| 2018-06-19 | $9.54 | $9.54 | 56,900 | — | — |
| 2018-06-18 | $9.29 | $9.29 | 39,600 | — | — |
| 2018-06-15 | $9.60 | $9.60 | 21,000 | — | — |
| 2018-06-14 | $9.18 | $9.18 | 28,100 | — | — |
| 2018-06-13 | $9.65 | $9.65 | 27,100 | — | — |
| 2018-06-12 | $9.84 | $9.84 | 10,800 | — | — |
| 2018-06-11 | $9.84 | $9.84 | 8,700 | — | — |
| 2018-06-08 | $9.90 | $9.90 | 4,800 | — | — |
| 2018-06-07 | $9.83 | $9.83 | 13,400 | — | — |
| 2018-06-06 | $9.82 | $9.82 | 8,900 | — | — |
| 2018-06-05 | $9.87 | $9.87 | 50,800 | — | — |
| 2018-06-04 | $8.17 | $8.17 | 107,300 | — | — |
| 2018-06-01 | $10.18 | $10.18 | 6,500 | — | — |
| 2018-05-31 | $10.48 | $10.48 | 38,200 | — | — |
| 2018-05-30 | $10.29 | $10.29 | 8,800 | — | — |
| 2018-05-29 | $10.62 | $10.62 | 35,000 | — | — |
| 2018-05-25 | $10.40 | $10.40 | 9,800 | — | — |
| 2018-05-24 | $10.24 | $10.24 | 8,600 | — | — |
| 2018-05-23 | $10.40 | $10.40 | 7,200 | — | — |
| 2018-05-22 | $10.23 | $10.23 | 5,500 | — | — |
| 2018-05-21 | $10.31 | $10.31 | 700 | — | — |
| 2018-05-18 | $10.45 | $10.45 | 27,900 | — | — |
| 2018-05-17 | $10.02 | $10.02 | 13,300 | — | — |
| 2018-05-16 | $10.06 | $10.06 | 5,600 | — | — |
| 2018-05-15 | $10.14 | $10.14 | 14,500 | — | — |
| 2018-05-14 | $9.91 | $9.91 | 16,700 | — | — |
| 2018-05-11 | $9.85 | $9.85 | 7,200 | — | — |
| 2018-05-10 | $9.66 | $9.66 | 17,900 | — | — |
| 2018-05-09 | $9.80 | $9.80 | 9,800 | — | — |
| 2018-05-08 | $10.13 | $10.13 | 11,800 | — | — |
| 2018-05-07 | $10.30 | $10.30 | 16,800 | — | — |
| 2018-05-04 | $9.92 | $9.92 | 24,900 | — | — |
| 2018-05-03 | $10.46 | $10.46 | 17,300 | — | — |
| 2018-05-02 | $9.95 | $9.95 | 39,200 | — | — |
| 2018-05-01 | $10.12 | $10.12 | 6,700 | — | — |
| 2018-04-30 | $10.31 | $10.31 | 12,800 | — | — |
| 2018-04-27 | $10.65 | $10.65 | 20,400 | — | — |
| 2018-04-26 | $10.90 | $10.90 | 23,200 | — | — |
| 2018-04-25 | $10.70 | $10.70 | 24,200 | — | — |
| 2018-04-24 | $10.75 | $10.75 | 61,500 | — | — |
| 2018-04-23 | $10.63 | $10.63 | 45,600 | — | — |
| 2018-04-20 | $10.42 | $10.42 | 47,800 | — | — |
| 2018-04-19 | $10.52 | $10.52 | 49,900 | — | — |
| 2018-04-18 | $10.02 | $10.02 | 70,900 | — | — |
| 2018-04-17 | $9.22 | $9.22 | 23,900 | — | — |
| 2018-04-16 | $8.80 | $8.80 | 31,900 | — | — |
| 2018-04-13 | $8.94 | $8.94 | 39,300 | — | — |
| 2018-04-12 | $9.51 | $9.51 | 36,100 | — | — |
| 2018-04-11 | $9.79 | $9.79 | 20,200 | — | — |
| 2018-04-10 | $9.73 | $9.73 | 35,400 | — | — |
| 2018-04-09 | $9.18 | $9.18 | 58,700 | — | — |
| 2018-04-06 | $9.01 | $9.01 | 47,900 | — | — |
| 2018-04-05 | $9.60 | $9.60 | 54,200 | — | — |
| 2018-04-04 | $10.80 | $10.80 | 30,400 | — | — |
| 2018-04-03 | $10.45 | $10.45 | 47,200 | — | — |
| 2018-04-02 | $9.29 | $9.29 | 89,500 | — | — |
| 2018-03-29 | $10.34 | $10.34 | 44,100 | — | — |
| 2018-03-28 | $10.40 | $10.40 | 47,300 | — | — |
| 2018-03-27 | $10.72 | $10.72 | 76,500 | — | — |
| 2018-03-26 | $10.56 | $10.56 | 151,600 | — | — |
| 2018-03-23 | $11.36 | $11.36 | 47,100 | — | — |
| 2018-03-22 | $12.50 | $12.50 | 23,300 | — | — |
| 2018-03-21 | $12.55 | $12.55 | 46,300 | — | — |
| 2018-03-20 | $11.98 | $11.98 | 21,000 | — | — |
| 2018-03-19 | $11.59 | $11.59 | 52,200 | — | — |
| 2018-03-16 | $11.94 | $11.94 | 38,800 | — | — |
| 2018-03-15 | $11.58 | $11.58 | 11,400 | — | — |
| 2018-03-14 | $11.75 | $11.75 | 56,100 | — | — |
| 2018-03-13 | $11.83 | $11.83 | 29,100 | — | — |
| 2018-03-12 | $12.01 | $12.01 | 20,800 | — | — |
| 2018-03-09 | $12.09 | $12.09 | 96,100 | — | — |
| 2018-03-08 | $11.81 | $11.81 | 129,300 | — | — |
| 2018-03-07 | $11.44 | $11.44 | 48,600 | — | — |
| 2018-03-06 | $11.17 | $11.17 | 60,900 | — | — |
| 2018-03-05 | $10.68 | $10.68 | 146,800 | — | — |
| 2018-03-02 | $11.12 | $11.12 | 52,800 | — | — |
| 2018-03-01 | $10.49 | $10.49 | 83,800 | — | — |
| 2018-02-28 | $10.57 | $10.57 | 44,400 | — | — |
| 2018-02-27 | $10.91 | $10.91 | 22,300 | — | — |
| 2018-02-26 | $11.20 | $11.20 | 116,400 | — | — |
| 2018-02-23 | $10.90 | $10.90 | 40,400 | — | — |
| 2018-02-22 | $10.82 | $10.82 | 146,000 | — | — |
| 2018-02-21 | $10.90 | $10.90 | 61,900 | — | — |
| 2018-02-20 | $11.79 | $11.79 | 304,900 | — | — |
| 2018-02-16 | $11.72 | $11.72 | 152,300 | — | — |
| 2018-02-15 | $11.40 | $11.40 | 95,000 | — | — |
| 2018-02-14 | $11.29 | $11.29 | 142,100 | — | — |
| 2018-02-13 | $11.50 | $11.50 | 116,600 | — | — |
| 2018-02-12 | $11.65 | $11.65 | 64,800 | — | — |
| 2018-02-09 | $11.68 | $11.68 | 99,900 | — | — |
| 2018-02-08 | $12.55 | $12.55 | 35,000 | — | — |
| 2018-02-07 | $12.62 | $12.62 | 58,500 | — | — |
| 2018-02-06 | $12.74 | $12.74 | 74,600 | — | — |
| 2018-02-05 | $12.60 | $12.60 | 53,800 | — | — |
| 2018-02-02 | $12.63 | $12.63 | 63,900 | — | — |
| 2018-02-01 | $13.23 | $13.23 | 88,700 | — | — |
| 2018-01-31 | $13.36 | $13.36 | 44,800 | — | — |
| 2018-01-30 | $13.55 | $13.55 | 49,700 | — | — |
| 2018-01-29 | $13.60 | $13.60 | 37,600 | — | — |
| 2018-01-26 | $13.52 | $13.52 | 17,500 | — | — |
| 2018-01-25 | $13.43 | $13.43 | 13,900 | — | — |
| 2018-01-24 | $13.78 | $13.78 | 37,000 | — | — |
| 2018-01-23 | $13.75 | $13.75 | 44,400 | — | — |
| 2018-01-22 | $13.51 | $13.51 | 59,700 | — | — |
| 2018-01-19 | $13.14 | $13.14 | 24,000 | — | — |
| 2018-01-18 | $13.06 | $13.06 | 25,700 | — | — |
| 2018-01-17 | $13.18 | $13.18 | 54,500 | — | — |
| 2018-01-16 | $13.05 | $13.05 | 41,300 | — | — |
| 2018-01-12 | $13.48 | $13.48 | 74,100 | — | — |
| 2018-01-11 | $13.27 | $13.27 | 45,400 | — | — |
| 2018-01-10 | $13.10 | $13.10 | 57,600 | — | — |
| 2018-01-09 | $12.92 | $12.92 | 31,600 | — | — |
| 2018-01-08 | $12.94 | $12.94 | 101,900 | — | — |
| 2018-01-05 | $13.04 | $13.04 | 58,000 | — | — |
| 2018-01-04 | $13.06 | $13.06 | 22,500 | — | — |
| 2018-01-03 | $13.14 | $13.14 | 73,100 | — | — |
| 2018-01-02 | $13.35 | $13.35 | 82,700 | — | — |