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
- 2016-08-12 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 | $9.91 | $9.91 | 80,400 | — | — |
| 2018-12-28 | $10.05 | $10.05 | 28,100 | — | — |
| 2018-12-27 | $9.61 | $9.61 | 38,200 | — | — |
| 2018-12-26 | $9.70 | $9.70 | 39,600 | — | — |
| 2018-12-24 | $9.37 | $9.37 | 21,700 | — | — |
| 2018-12-21 | $9.38 | $9.38 | 68,800 | — | — |
| 2018-12-20 | $9.82 | $9.82 | 41,700 | — | — |
| 2018-12-19 | $10.22 | $10.22 | 40,600 | — | — |
| 2018-12-18 | $10.39 | $10.39 | 34,100 | — | — |
| 2018-12-17 | $10.61 | $10.61 | 29,900 | — | — |
| 2018-12-14 | $11.22 | $11.22 | 12,700 | — | — |
| 2018-12-13 | $11.51 | $11.51 | 31,300 | — | — |
| 2018-12-12 | $11.48 | $11.48 | 39,900 | — | — |
| 2018-12-11 | $11.27 | $11.27 | 96,000 | — | — |
| 2018-12-10 | $10.94 | $10.94 | 52,400 | — | — |
| 2018-12-07 | $10.99 | $10.99 | 25,300 | — | — |
| 2018-12-06 | $11.75 | $11.75 | 12,700 | — | — |
| 2018-12-04 | $11.90 | $11.90 | 32,900 | — | — |
| 2018-12-03 | $12.34 | $12.34 | 44,600 | — | — |
| 2018-11-30 | $12.16 | $12.16 | 12,100 | — | — |
| 2018-11-29 | $12.72 | $12.72 | 12,400 | — | — |
| 2018-11-28 | $12.78 | $12.78 | 9,800 | — | — |
| 2018-11-27 | $12.85 | $12.85 | 56,300 | — | — |
| 2018-11-26 | $12.60 | $12.60 | 36,300 | — | — |
| 2018-11-23 | $12.71 | $12.71 | 13,600 | — | — |
| 2018-11-21 | $12.63 | $12.63 | 65,000 | — | — |
| 2018-11-20 | $12.55 | $12.55 | 25,900 | — | — |
| 2018-11-19 | $12.50 | $12.50 | 24,000 | — | — |
| 2018-11-16 | $12.81 | $12.81 | 90,300 | — | — |
| 2018-11-15 | $12.96 | $12.96 | 42,800 | — | — |
| 2018-11-14 | $13.09 | $13.09 | 48,300 | — | — |
| 2018-11-13 | $13.10 | $13.10 | 34,400 | — | — |
| 2018-11-12 | $12.55 | $12.55 | 84,300 | — | — |
| 2018-11-09 | $13.73 | $13.73 | 39,600 | — | — |
| 2018-11-08 | $13.90 | $13.90 | 57,400 | — | — |
| 2018-11-07 | $13.67 | $13.67 | 37,400 | — | — |
| 2018-11-06 | $13.85 | $13.85 | 46,700 | — | — |
| 2018-11-05 | $13.67 | $13.67 | 40,200 | — | — |
| 2018-11-02 | $13.86 | $13.86 | 144,500 | — | — |
| 2018-11-01 | $13.99 | $13.99 | 107,500 | — | — |
| 2018-10-31 | $12.83 | $12.83 | 29,300 | — | — |
| 2018-10-30 | $12.23 | $12.23 | 18,800 | — | — |
| 2018-10-29 | $11.77 | $11.77 | 48,700 | — | — |
| 2018-10-26 | $11.89 | $11.89 | 56,900 | — | — |
| 2018-10-25 | $11.92 | $11.92 | 19,500 | — | — |
| 2018-10-24 | $11.70 | $11.70 | 40,800 | — | — |
| 2018-10-23 | $12.00 | $12.00 | 59,300 | — | — |
| 2018-10-22 | $12.37 | $12.37 | 8,500 | — | — |
| 2018-10-19 | $12.55 | $12.55 | 14,300 | — | — |
| 2018-10-18 | $12.90 | $12.90 | 18,800 | — | — |
| 2018-10-17 | $12.96 | $12.96 | 22,200 | — | — |
| 2018-10-16 | $12.96 | $12.96 | 53,900 | — | — |
| 2018-10-15 | $12.83 | $12.83 | 18,700 | — | — |
| 2018-10-12 | $12.62 | $12.62 | 43,200 | — | — |
| 2018-10-11 | $12.52 | $12.52 | 25,700 | — | — |
| 2018-10-10 | $12.11 | $12.11 | 45,600 | — | — |
| 2018-10-09 | $12.78 | $12.78 | 27,300 | — | — |
| 2018-10-08 | $12.65 | $12.65 | 25,200 | — | — |
| 2018-10-05 | $13.23 | $13.23 | 41,700 | — | — |
| 2018-10-04 | $13.39 | $13.39 | 29,700 | — | — |
| 2018-10-03 | $13.37 | $13.37 | 24,600 | — | — |
| 2018-10-02 | $13.48 | $13.48 | 27,500 | — | — |
| 2018-10-01 | $13.68 | $13.68 | 38,000 | — | — |
| 2018-09-28 | $13.14 | $13.14 | 41,000 | — | — |
| 2018-09-27 | $13.02 | $13.02 | 72,300 | — | — |
| 2018-09-26 | $12.99 | $12.99 | 9,300 | — | — |
| 2018-09-25 | $13.38 | $13.38 | 25,500 | — | — |
| 2018-09-24 | $13.06 | $13.06 | 28,300 | — | — |
| 2018-09-21 | $13.12 | $13.12 | 53,300 | — | — |
| 2018-09-20 | $13.57 | $13.57 | 40,700 | — | — |
| 2018-09-19 | $13.21 | $13.21 | 55,900 | — | — |
| 2018-09-18 | $12.73 | $12.73 | 25,100 | — | — |
| 2018-09-17 | $12.54 | $12.54 | 29,500 | — | — |
| 2018-09-14 | $12.89 | $12.89 | 44,800 | — | — |
| 2018-09-13 | $12.66 | $12.66 | 147,100 | — | — |
| 2018-09-12 | $12.15 | $12.15 | 32,400 | — | — |
| 2018-09-11 | $11.91 | $11.91 | 17,000 | — | — |
| 2018-09-10 | $11.70 | $11.70 | 25,800 | — | — |
| 2018-09-07 | $11.76 | $11.76 | 53,500 | — | — |
| 2018-09-06 | $11.68 | $11.68 | 50,400 | — | — |
| 2018-09-05 | $11.33 | $11.33 | 58,100 | — | — |
| 2018-09-04 | $11.90 | $11.90 | 38,900 | — | — |
| 2018-08-31 | $11.90 | $11.90 | 30,100 | — | — |
| 2018-08-30 | $11.88 | $11.88 | 25,100 | — | — |
| 2018-08-29 | $11.93 | $11.93 | 32,700 | — | — |
| 2018-08-28 | $11.95 | $11.95 | 48,100 | — | — |
| 2018-08-27 | $11.78 | $11.78 | 48,400 | — | — |
| 2018-08-24 | $11.34 | $11.34 | 78,500 | — | — |
| 2018-08-23 | $12.13 | $12.13 | 87,000 | — | — |
| 2018-08-22 | $11.99 | $11.99 | 28,700 | — | — |
| 2018-08-21 | $11.96 | $11.96 | 32,200 | — | — |
| 2018-08-20 | $12.00 | $12.00 | 45,600 | — | — |
| 2018-08-17 | $11.94 | $11.94 | 73,100 | — | — |
| 2018-08-16 | $12.10 | $12.10 | 177,400 | — | — |
| 2018-08-15 | $11.79 | $11.79 | 108,700 | — | — |
| 2018-08-14 | $11.44 | $11.44 | 129,500 | — | — |
| 2018-08-13 | $11.30 | $11.30 | 163,000 | — | — |
| 2018-08-10 | $11.38 | $11.38 | 387,100 | — | — |
| 2018-08-09 | $9.65 | $9.65 | 63,100 | — | — |
| 2018-08-08 | $9.05 | $9.05 | 128,900 | — | — |
| 2018-08-07 | $9.08 | $9.08 | 40,100 | — | — |
| 2018-08-06 | $9.07 | $9.07 | 45,200 | — | — |
| 2018-08-03 | $9.08 | $9.08 | 50,700 | — | — |
| 2018-08-02 | $9.40 | $9.40 | 37,200 | — | — |
| 2018-08-01 | $9.76 | $9.76 | 6,200 | — | — |
| 2018-07-31 | $9.94 | $9.94 | 6,300 | — | — |
| 2018-07-30 | $9.82 | $9.82 | 6,500 | — | — |
| 2018-07-27 | $9.76 | $9.76 | 6,400 | — | — |
| 2018-07-26 | $9.86 | $9.86 | 26,600 | — | — |
| 2018-07-25 | $10.29 | $10.29 | 45,500 | — | — |
| 2018-07-24 | $10.34 | $10.34 | 112,400 | — | — |
| 2018-07-23 | $10.56 | $10.56 | 30,600 | — | — |
| 2018-07-20 | $10.50 | $10.50 | 100,200 | — | — |
| 2018-07-19 | $10.41 | $10.41 | 66,300 | — | — |
| 2018-07-18 | $10.74 | $10.74 | 37,400 | — | — |
| 2018-07-17 | $10.58 | $10.58 | 25,200 | — | — |
| 2018-07-16 | $10.48 | $10.48 | 17,300 | — | — |
| 2018-07-13 | $10.51 | $10.51 | 22,400 | — | — |
| 2018-07-12 | $10.58 | $10.58 | 10,300 | — | — |
| 2018-07-11 | $10.65 | $10.65 | 77,800 | — | — |
| 2018-07-10 | $10.86 | $10.86 | 99,600 | — | — |
| 2018-07-09 | $10.41 | $10.41 | 59,800 | — | — |
| 2018-07-06 | $10.12 | $10.12 | 83,400 | — | — |
| 2018-07-05 | $9.75 | $9.75 | 48,800 | — | — |
| 2018-07-03 | $9.66 | $9.66 | 29,000 | — | — |
| 2018-07-02 | $9.20 | $9.20 | 20,300 | — | — |
| 2018-06-29 | $9.19 | $9.19 | 29,200 | — | — |
| 2018-06-28 | $9.01 | $9.01 | 28,100 | — | — |
| 2018-06-27 | $8.86 | $8.86 | 87,200 | — | — |
| 2018-06-26 | $8.97 | $8.97 | 32,900 | — | — |
| 2018-06-25 | $8.69 | $8.69 | 38,400 | — | — |
| 2018-06-22 | $8.77 | $8.77 | 42,000 | — | — |
| 2018-06-21 | $8.80 | $8.80 | 53,300 | — | — |
| 2018-06-20 | $9.06 | $9.06 | 14,800 | — | — |
| 2018-06-19 | $9.12 | $9.12 | 43,000 | — | — |
| 2018-06-18 | $9.28 | $9.28 | 48,900 | — | — |
| 2018-06-15 | $9.35 | $9.35 | 92,300 | — | — |
| 2018-06-14 | $9.01 | $9.01 | 183,000 | — | — |
| 2018-06-13 | $8.03 | $8.03 | 54,600 | — | — |
| 2018-06-12 | $8.37 | $8.37 | 29,800 | — | — |
| 2018-06-11 | $8.38 | $8.38 | 52,700 | — | — |
| 2018-06-08 | $8.41 | $8.41 | 33,500 | — | — |
| 2018-06-07 | $8.45 | $8.45 | 32,300 | — | — |
| 2018-06-06 | $8.37 | $8.37 | 101,200 | — | — |
| 2018-06-05 | $8.42 | $8.42 | 28,400 | — | — |
| 2018-06-04 | $8.49 | $8.49 | 89,300 | — | — |
| 2018-06-01 | $8.35 | $8.35 | 59,800 | — | — |
| 2018-05-31 | $8.25 | $8.25 | 95,800 | — | — |
| 2018-05-30 | $8.18 | $8.18 | 108,900 | — | — |
| 2018-05-29 | $8.05 | $8.05 | 17,800 | — | — |
| 2018-05-25 | $8.18 | $8.18 | 73,800 | — | — |
| 2018-05-24 | $8.24 | $8.24 | 48,900 | — | — |
| 2018-05-23 | $8.43 | $8.43 | 39,000 | — | — |
| 2018-05-22 | $8.45 | $8.45 | 23,100 | — | — |
| 2018-05-21 | $8.37 | $8.37 | 11,600 | — | — |
| 2018-05-18 | $8.33 | $8.33 | 20,600 | — | — |
| 2018-05-17 | $8.14 | $8.14 | 40,500 | — | — |
| 2018-05-16 | $8.17 | $8.17 | 47,400 | — | — |
| 2018-05-15 | $7.98 | $7.98 | 73,000 | — | — |
| 2018-05-14 | $8.03 | $8.03 | 91,000 | — | — |
| 2018-05-11 | $7.94 | $7.94 | 118,400 | — | — |
| 2018-05-10 | $8.12 | $8.12 | 143,700 | — | — |
| 2018-05-09 | $7.99 | $7.99 | 126,200 | — | — |
| 2018-05-08 | $8.15 | $8.15 | 159,400 | — | — |
| 2018-05-07 | $8.15 | $8.15 | 28,600 | — | — |
| 2018-05-04 | $8.09 | $8.09 | 65,900 | — | — |
| 2018-05-03 | $8.04 | $8.04 | 153,400 | — | — |
| 2018-05-02 | $8.25 | $8.25 | 44,900 | — | — |
| 2018-05-01 | $8.21 | $8.21 | 69,400 | — | — |
| 2018-04-30 | $7.95 | $7.95 | 75,200 | — | — |
| 2018-04-27 | $8.09 | $8.09 | 22,400 | — | — |
| 2018-04-26 | $8.15 | $8.15 | 10,200 | — | — |
| 2018-04-25 | $8.08 | $8.08 | 21,800 | — | — |
| 2018-04-24 | $8.18 | $8.18 | 31,300 | — | — |
| 2018-04-23 | $8.19 | $8.19 | 9,000 | — | — |
| 2018-04-20 | $8.12 | $8.12 | 11,300 | — | — |
| 2018-04-19 | $8.21 | $8.21 | 40,000 | — | — |
| 2018-04-18 | $8.39 | $8.39 | 32,300 | — | — |
| 2018-04-17 | $8.65 | $8.65 | 42,900 | — | — |
| 2018-04-16 | $8.52 | $8.52 | 9,300 | — | — |
| 2018-04-13 | $8.29 | $8.29 | 5,200 | — | — |
| 2018-04-12 | $8.22 | $8.22 | 35,200 | — | — |
| 2018-04-11 | $8.37 | $8.37 | 51,400 | — | — |
| 2018-04-10 | $8.15 | $8.15 | 32,600 | — | — |
| 2018-04-09 | $7.99 | $7.99 | 17,500 | — | — |
| 2018-04-06 | $7.92 | $7.92 | 7,600 | — | — |
| 2018-04-05 | $7.95 | $7.95 | 13,700 | — | — |
| 2018-04-04 | $7.83 | $7.83 | 13,200 | — | — |
| 2018-04-03 | $7.64 | $7.64 | 20,300 | — | — |
| 2018-04-02 | $7.50 | $7.50 | 44,500 | — | — |
| 2018-03-29 | $7.74 | $7.74 | 33,200 | — | — |
| 2018-03-28 | $7.89 | $7.89 | 31,100 | — | — |
| 2018-03-27 | $7.83 | $7.83 | 39,100 | — | — |
| 2018-03-26 | $8.24 | $8.24 | 82,800 | — | — |
| 2018-03-23 | $8.37 | $8.37 | 63,400 | — | — |
| 2018-03-22 | $8.74 | $8.74 | 26,300 | — | — |
| 2018-03-21 | $8.95 | $8.95 | 21,700 | — | — |
| 2018-03-20 | $8.91 | $8.91 | 4,900 | — | — |
| 2018-03-19 | $9.00 | $9.00 | 47,200 | — | — |
| 2018-03-16 | $9.08 | $9.08 | 82,100 | — | — |
| 2018-03-15 | $8.98 | $8.98 | 67,200 | — | — |
| 2018-03-14 | $8.91 | $8.91 | 25,500 | — | — |
| 2018-03-13 | $9.09 | $9.09 | 27,400 | — | — |
| 2018-03-12 | $9.09 | $9.09 | 19,600 | — | — |
| 2018-03-09 | $9.00 | $9.00 | 39,600 | — | — |
| 2018-03-08 | $9.05 | $9.05 | 22,800 | — | — |
| 2018-03-07 | $9.11 | $9.11 | 29,700 | — | — |
| 2018-03-06 | $9.01 | $9.01 | 100,200 | — | — |
| 2018-03-05 | $9.19 | $9.19 | 72,300 | — | — |
| 2018-03-02 | $9.05 | $9.05 | 79,000 | — | — |
| 2018-03-01 | $8.75 | $8.75 | 88,500 | — | — |
| 2018-02-28 | $9.13 | $9.13 | 137,600 | — | — |
| 2018-02-27 | $9.01 | $9.01 | 40,400 | — | — |
| 2018-02-26 | $9.34 | $9.34 | 85,700 | — | — |
| 2018-02-23 | $9.00 | $9.00 | 85,900 | — | — |
| 2018-02-22 | $9.04 | $9.04 | 60,900 | — | — |
| 2018-02-21 | $9.13 | $9.13 | 50,300 | — | — |
| 2018-02-20 | $9.35 | $9.35 | 206,300 | — | — |
| 2018-02-16 | $9.38 | $9.38 | 371,500 | — | — |
| 2018-02-15 | $10.28 | $10.28 | 155,300 | — | — |
| 2018-02-14 | $9.65 | $9.65 | 62,600 | — | — |
| 2018-02-13 | $9.50 | $9.50 | 41,100 | — | — |
| 2018-02-12 | $9.41 | $9.41 | 65,100 | — | — |
| 2018-02-09 | $9.50 | $9.50 | 83,700 | — | — |
| 2018-02-08 | $9.76 | $9.76 | 171,600 | — | — |
| 2018-02-07 | $9.55 | $9.55 | 21,800 | — | — |
| 2018-02-06 | $9.51 | $9.51 | 33,400 | — | — |
| 2018-02-05 | $9.11 | $9.11 | 30,300 | — | — |
| 2018-02-02 | $9.39 | $9.39 | 35,700 | — | — |
| 2018-02-01 | $9.70 | $9.70 | 32,100 | — | — |
| 2018-01-31 | $9.78 | $9.78 | 40,000 | — | — |
| 2018-01-30 | $10.16 | $10.16 | 32,300 | — | — |
| 2018-01-29 | $10.17 | $10.17 | 27,300 | — | — |
| 2018-01-26 | $10.31 | $10.31 | 27,700 | — | — |
| 2018-01-25 | $10.29 | $10.29 | 75,800 | — | — |
| 2018-01-24 | $10.46 | $10.46 | 91,300 | — | — |
| 2018-01-23 | $10.81 | $10.81 | 162,600 | — | — |
| 2018-01-22 | $10.98 | $10.98 | 89,300 | — | — |
| 2018-01-19 | $10.94 | $10.94 | 307,600 | — | — |
| 2018-01-18 | $9.93 | $9.93 | 93,600 | — | — |
| 2018-01-17 | $9.31 | $9.31 | 26,100 | — | — |
| 2018-01-16 | $9.25 | $9.25 | 47,900 | — | — |
| 2018-01-12 | $9.27 | $9.27 | 156,700 | — | — |
| 2018-01-11 | $9.20 | $9.20 | 46,500 | — | — |
| 2018-01-10 | $9.35 | $9.35 | 36,800 | — | — |
| 2018-01-09 | $9.38 | $9.38 | 31,800 | — | — |
| 2018-01-08 | $9.26 | $9.26 | 37,300 | — | — |
| 2018-01-05 | $9.49 | $9.49 | 41,100 | — | — |
| 2018-01-04 | $9.38 | $9.38 | 59,100 | — | — |
| 2018-01-03 | $9.45 | $9.45 | 81,200 | — | — |
| 2018-01-02 | $9.24 | $9.24 | 33,300 | — | — |