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
- 2014-05-02 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 | $8.30 | $8.30 | 139,300 | — | — |
| 2018-12-28 | $8.00 | $8.00 | 140,800 | — | — |
| 2018-12-27 | $7.87 | $7.87 | 154,100 | — | — |
| 2018-12-26 | $8.02 | $8.02 | 193,700 | — | — |
| 2018-12-24 | $7.48 | $7.48 | 161,000 | — | — |
| 2018-12-21 | $7.26 | $7.26 | 709,300 | — | — |
| 2018-12-20 | $7.83 | $7.83 | 265,200 | — | — |
| 2018-12-19 | $8.24 | $8.24 | 294,500 | — | — |
| 2018-12-18 | $8.57 | $8.57 | 193,100 | — | — |
| 2018-12-17 | $8.82 | $8.82 | 577,700 | — | — |
| 2018-12-14 | $9.46 | $9.46 | 137,600 | — | — |
| 2018-12-13 | $9.49 | $9.49 | 87,400 | — | — |
| 2018-12-12 | $9.74 | $9.74 | 149,000 | — | — |
| 2018-12-11 | $9.49 | $9.49 | 159,300 | — | — |
| 2018-12-10 | $9.33 | $9.33 | 237,400 | — | — |
| 2018-12-07 | $9.23 | $9.23 | 254,700 | — | — |
| 2018-12-06 | $9.85 | $9.85 | 283,700 | — | — |
| 2018-12-04 | $10.04 | $10.04 | 499,600 | — | — |
| 2018-12-03 | $9.26 | $9.26 | 117,900 | — | — |
| 2018-11-30 | $8.97 | $8.97 | 97,700 | — | — |
| 2018-11-29 | $8.73 | $8.73 | 147,500 | — | — |
| 2018-11-28 | $9.00 | $9.00 | 110,700 | — | — |
| 2018-11-27 | $8.74 | $8.74 | 111,300 | — | — |
| 2018-11-26 | $9.15 | $9.15 | 182,800 | — | — |
| 2018-11-23 | $8.72 | $8.72 | 72,000 | — | — |
| 2018-11-21 | $8.50 | $8.50 | 232,700 | — | — |
| 2018-11-20 | $8.45 | $8.45 | 401,600 | — | — |
| 2018-11-19 | $8.97 | $8.97 | 293,700 | — | — |
| 2018-11-16 | $8.81 | $8.81 | 432,300 | — | — |
| 2018-11-15 | $8.77 | $8.77 | 236,400 | — | — |
| 2018-11-14 | $8.93 | $8.93 | 523,500 | — | — |
| 2018-11-13 | $10.09 | $10.09 | 158,300 | — | — |
| 2018-11-12 | $10.25 | $10.25 | 157,600 | — | — |
| 2018-11-09 | $10.56 | $10.56 | 67,600 | — | — |
| 2018-11-08 | $11.00 | $11.00 | 111,600 | — | — |
| 2018-11-07 | $11.05 | $11.05 | 177,000 | — | — |
| 2018-11-06 | $10.42 | $10.42 | 116,900 | — | — |
| 2018-11-05 | $10.73 | $10.73 | 65,500 | — | — |
| 2018-11-02 | $11.00 | $11.00 | 93,800 | — | — |
| 2018-11-01 | $10.90 | $10.90 | 175,900 | — | — |
| 2018-10-31 | $10.77 | $10.77 | 203,400 | — | — |
| 2018-10-30 | $10.65 | $10.65 | 268,300 | — | — |
| 2018-10-29 | $10.43 | $10.43 | 248,000 | — | — |
| 2018-10-26 | $10.69 | $10.69 | 239,300 | — | — |
| 2018-10-25 | $10.97 | $10.97 | 270,000 | — | — |
| 2018-10-24 | $10.97 | $10.97 | 174,200 | — | — |
| 2018-10-23 | $11.91 | $11.91 | 168,700 | — | — |
| 2018-10-22 | $11.83 | $11.83 | 170,600 | — | — |
| 2018-10-19 | $11.92 | $11.92 | 252,000 | — | — |
| 2018-10-18 | $12.42 | $12.42 | 163,700 | — | — |
| 2018-10-17 | $12.93 | $12.93 | 160,900 | — | — |
| 2018-10-16 | $12.93 | $12.93 | 247,700 | — | — |
| 2018-10-15 | $12.40 | $12.40 | 246,700 | — | — |
| 2018-10-12 | $12.49 | $12.49 | 853,600 | — | — |
| 2018-10-11 | $11.85 | $11.85 | 398,200 | — | — |
| 2018-10-10 | $12.15 | $12.15 | 379,500 | — | — |
| 2018-10-09 | $12.75 | $12.75 | 152,900 | — | — |
| 2018-10-08 | $12.80 | $12.80 | 353,300 | — | — |
| 2018-10-05 | $12.75 | $12.75 | 428,400 | — | — |
| 2018-10-04 | $12.55 | $12.55 | 599,600 | — | — |
| 2018-10-03 | $13.04 | $13.04 | 549,700 | — | — |
| 2018-10-02 | $13.29 | $13.29 | 690,400 | — | — |
| 2018-10-01 | $13.05 | $13.05 | 1,540,200 | — | — |
| 2018-09-28 | $13.80 | $13.80 | 4,310,500 | — | — |
| 2018-09-27 | $14.35 | $14.35 | 4,522,900 | — | — |
| 2018-09-26 | $13.35 | $13.35 | 21,268,600 | — | — |
| 2018-09-25 | $9.90 | $9.90 | 291,700 | — | — |
| 2018-09-24 | $9.65 | $9.65 | 585,200 | — | — |
| 2018-09-21 | $9.10 | $9.10 | 440,800 | — | — |
| 2018-09-20 | $8.50 | $8.50 | 259,800 | — | — |
| 2018-09-19 | $8.05 | $8.05 | 157,200 | — | — |
| 2018-09-18 | $7.85 | $7.85 | 74,400 | — | — |
| 2018-09-17 | $7.65 | $7.65 | 38,500 | — | — |
| 2018-09-14 | $7.85 | $7.85 | 37,600 | — | — |
| 2018-09-13 | $7.80 | $7.80 | 87,100 | — | — |
| 2018-09-12 | $8.00 | $8.00 | 26,400 | — | — |
| 2018-09-11 | $8.25 | $8.25 | 62,800 | — | — |
| 2018-09-10 | $8.20 | $8.20 | 67,000 | — | — |
| 2018-09-07 | $7.90 | $7.90 | 46,200 | — | — |
| 2018-09-06 | $7.85 | $7.85 | 101,100 | — | — |
| 2018-09-05 | $7.80 | $7.80 | 72,600 | — | — |
| 2018-09-04 | $8.15 | $8.15 | 80,200 | — | — |
| 2018-08-31 | $8.45 | $8.45 | 72,800 | — | — |
| 2018-08-30 | $8.15 | $8.15 | 78,500 | — | — |
| 2018-08-29 | $7.75 | $7.75 | 95,100 | — | — |
| 2018-08-28 | $7.65 | $7.65 | 34,200 | — | — |
| 2018-08-27 | $7.55 | $7.55 | 88,600 | — | — |
| 2018-08-24 | $7.60 | $7.60 | 50,200 | — | — |
| 2018-08-23 | $7.65 | $7.65 | 50,300 | — | — |
| 2018-08-22 | $7.80 | $7.80 | 63,500 | — | — |
| 2018-08-21 | $7.45 | $7.45 | 78,800 | — | — |
| 2018-08-20 | $7.10 | $7.10 | 35,100 | — | — |
| 2018-08-17 | $7.15 | $7.15 | 53,900 | — | — |
| 2018-08-16 | $7.25 | $7.25 | 50,200 | — | — |
| 2018-08-15 | $7.20 | $7.20 | 154,100 | — | — |
| 2018-08-14 | $7.55 | $7.55 | 152,900 | — | — |
| 2018-08-13 | $7.70 | $7.70 | 56,000 | — | — |
| 2018-08-10 | $7.75 | $7.75 | 85,100 | — | — |
| 2018-08-09 | $7.45 | $7.45 | 71,400 | — | — |
| 2018-08-08 | $7.15 | $7.15 | 65,600 | — | — |
| 2018-08-07 | $7.05 | $7.05 | 66,000 | — | — |
| 2018-08-06 | $6.95 | $6.95 | 48,100 | — | — |
| 2018-08-03 | $6.95 | $6.95 | 58,700 | — | — |
| 2018-08-02 | $7.20 | $7.20 | 50,100 | — | — |
| 2018-08-01 | $7.15 | $7.15 | 76,700 | — | — |
| 2018-07-31 | $6.95 | $6.95 | 77,200 | — | — |
| 2018-07-30 | $6.80 | $6.80 | 130,000 | — | — |
| 2018-07-27 | $7.30 | $7.30 | 173,600 | — | — |
| 2018-07-26 | $7.45 | $7.45 | 103,700 | — | — |
| 2018-07-25 | $7.35 | $7.35 | 127,300 | — | — |
| 2018-07-24 | $7.55 | $7.55 | 206,200 | — | — |
| 2018-07-23 | $7.90 | $7.90 | 73,900 | — | — |
| 2018-07-20 | $7.90 | $7.90 | 44,100 | — | — |
| 2018-07-19 | $8.05 | $8.05 | 41,300 | — | — |
| 2018-07-18 | $8.05 | $8.05 | 53,100 | — | — |
| 2018-07-17 | $8.05 | $8.05 | 64,100 | — | — |
| 2018-07-16 | $7.95 | $7.95 | 106,700 | — | — |
| 2018-07-13 | $8.55 | $8.55 | 100,300 | — | — |
| 2018-07-12 | $8.40 | $8.40 | 54,700 | — | — |
| 2018-07-11 | $8.28 | $8.28 | 115,900 | — | — |
| 2018-07-10 | $8.20 | $8.20 | 116,400 | — | — |
| 2018-07-09 | $8.25 | $8.25 | 66,600 | — | — |
| 2018-07-06 | $8.20 | $8.20 | 45,300 | — | — |
| 2018-07-05 | $8.20 | $8.20 | 77,200 | — | — |
| 2018-07-03 | $8.05 | $8.05 | 32,300 | — | — |
| 2018-07-02 | $8.05 | $8.05 | 36,700 | — | — |
| 2018-06-29 | $7.95 | $7.95 | 78,000 | — | — |
| 2018-06-28 | $8.15 | $8.15 | 61,200 | — | — |
| 2018-06-27 | $8.05 | $8.05 | 81,900 | — | — |
| 2018-06-26 | $8.48 | $8.48 | 97,900 | — | — |
| 2018-06-25 | $8.20 | $8.20 | 73,200 | — | — |
| 2018-06-22 | $8.55 | $8.55 | 1,668,900 | — | — |
| 2018-06-21 | $8.50 | $8.50 | 137,800 | — | — |
| 2018-06-20 | $8.43 | $8.43 | 154,000 | — | — |
| 2018-06-19 | $8.60 | $8.60 | 101,300 | — | — |
| 2018-06-18 | $8.65 | $8.65 | 124,100 | — | — |
| 2018-06-15 | $8.85 | $8.85 | 120,100 | — | — |
| 2018-06-14 | $8.65 | $8.65 | 129,100 | — | — |
| 2018-06-13 | $8.50 | $8.50 | 83,600 | — | — |
| 2018-06-12 | $8.60 | $8.60 | 144,600 | — | — |
| 2018-06-11 | $8.40 | $8.40 | 67,800 | — | — |
| 2018-06-08 | $8.45 | $8.45 | 65,200 | — | — |
| 2018-06-07 | $8.35 | $8.35 | 77,900 | — | — |
| 2018-06-06 | $8.40 | $8.40 | 47,200 | — | — |
| 2018-06-05 | $8.40 | $8.40 | 49,300 | — | — |
| 2018-06-04 | $8.30 | $8.30 | 72,800 | — | — |
| 2018-06-01 | $8.10 | $8.10 | 95,400 | — | — |
| 2018-05-31 | $8.40 | $8.40 | 61,400 | — | — |
| 2018-05-30 | $8.30 | $8.30 | 56,200 | — | — |
| 2018-05-29 | $8.25 | $8.25 | 65,300 | — | — |
| 2018-05-25 | $8.65 | $8.65 | 120,100 | — | — |
| 2018-05-24 | $8.73 | $8.73 | 100,200 | — | — |
| 2018-05-23 | $8.70 | $8.70 | 133,300 | — | — |
| 2018-05-22 | $8.65 | $8.65 | 37,300 | — | — |
| 2018-05-21 | $8.48 | $8.48 | 58,600 | — | — |
| 2018-05-18 | $8.80 | $8.80 | 90,600 | — | — |
| 2018-05-17 | $9.18 | $9.18 | 220,000 | — | — |
| 2018-05-16 | $8.90 | $8.90 | 118,500 | — | — |
| 2018-05-15 | $8.45 | $8.45 | 70,100 | — | — |
| 2018-05-14 | $8.65 | $8.65 | 182,700 | — | — |
| 2018-05-11 | $8.30 | $8.30 | 101,500 | — | — |
| 2018-05-10 | $7.75 | $7.75 | 68,700 | — | — |
| 2018-05-09 | $8.10 | $8.10 | 70,200 | — | — |
| 2018-05-08 | $8.05 | $8.05 | 57,500 | — | — |
| 2018-05-07 | $7.80 | $7.80 | 39,900 | — | — |
| 2018-05-04 | $7.90 | $7.90 | 46,700 | — | — |
| 2018-05-03 | $7.95 | $7.95 | 52,300 | — | — |
| 2018-05-02 | $8.00 | $8.00 | 90,400 | — | — |
| 2018-05-01 | $7.85 | $7.85 | 59,800 | — | — |
| 2018-04-30 | $7.85 | $7.85 | 97,600 | — | — |
| 2018-04-27 | $8.00 | $8.00 | 641,700 | — | — |
| 2018-04-26 | $7.35 | $7.35 | 105,200 | — | — |
| 2018-04-25 | $7.20 | $7.20 | 50,000 | — | — |
| 2018-04-24 | $7.00 | $7.00 | 111,400 | — | — |
| 2018-04-23 | $7.15 | $7.15 | 75,900 | — | — |
| 2018-04-20 | $7.00 | $7.00 | 53,200 | — | — |
| 2018-04-19 | $7.05 | $7.05 | 45,400 | — | — |
| 2018-04-18 | $7.15 | $7.15 | 38,100 | — | — |
| 2018-04-17 | $7.05 | $7.05 | 68,100 | — | — |
| 2018-04-16 | $7.00 | $7.00 | 30,100 | — | — |
| 2018-04-13 | $7.10 | $7.10 | 51,000 | — | — |
| 2018-04-12 | $7.05 | $7.05 | 56,000 | — | — |
| 2018-04-11 | $7.05 | $7.05 | 60,500 | — | — |
| 2018-04-10 | $7.05 | $7.05 | 47,000 | — | — |
| 2018-04-09 | $6.95 | $6.95 | 36,700 | — | — |
| 2018-04-06 | $7.00 | $7.00 | 62,300 | — | — |
| 2018-04-05 | $7.05 | $7.05 | 50,600 | — | — |
| 2018-04-04 | $7.20 | $7.20 | 52,200 | — | — |
| 2018-04-03 | $6.95 | $6.95 | 65,000 | — | — |
| 2018-04-02 | $7.00 | $7.00 | 89,400 | — | — |
| 2018-03-29 | $7.50 | $7.50 | 201,600 | — | — |
| 2018-03-28 | $8.15 | $8.15 | 150,800 | — | — |
| 2018-03-27 | $7.85 | $7.85 | 98,300 | — | — |
| 2018-03-26 | $8.35 | $8.35 | 66,900 | — | — |
| 2018-03-23 | $8.00 | $8.00 | 79,300 | — | — |
| 2018-03-22 | $8.20 | $8.20 | 85,500 | — | — |
| 2018-03-21 | $8.30 | $8.30 | 55,500 | — | — |
| 2018-03-20 | $8.15 | $8.15 | 44,700 | — | — |
| 2018-03-19 | $8.45 | $8.45 | 48,200 | — | — |
| 2018-03-16 | $8.50 | $8.50 | 112,800 | — | — |
| 2018-03-15 | $8.75 | $8.75 | 53,300 | — | — |
| 2018-03-14 | $8.85 | $8.85 | 100,300 | — | — |
| 2018-03-13 | $8.85 | $8.85 | 101,200 | — | — |
| 2018-03-12 | $8.90 | $8.90 | 108,900 | — | — |
| 2018-03-09 | $8.80 | $8.80 | 75,700 | — | — |
| 2018-03-08 | $8.65 | $8.65 | 74,600 | — | — |
| 2018-03-07 | $8.55 | $8.55 | 112,400 | — | — |
| 2018-03-06 | $8.60 | $8.60 | 62,100 | — | — |
| 2018-03-05 | $8.50 | $8.50 | 78,500 | — | — |
| 2018-03-02 | $8.40 | $8.40 | 68,900 | — | — |
| 2018-03-01 | $8.35 | $8.35 | 96,300 | — | — |
| 2018-02-28 | $8.25 | $8.25 | 223,400 | — | — |
| 2018-02-27 | $8.65 | $8.65 | 454,800 | — | — |
| 2018-02-26 | $7.70 | $7.70 | 97,300 | — | — |
| 2018-02-23 | $7.60 | $7.60 | 93,500 | — | — |
| 2018-02-22 | $7.45 | $7.45 | 66,100 | — | — |
| 2018-02-21 | $7.50 | $7.50 | 104,300 | — | — |
| 2018-02-20 | $7.10 | $7.10 | 24,500 | — | — |
| 2018-02-16 | $7.25 | $7.25 | 40,900 | — | — |
| 2018-02-15 | $7.10 | $7.10 | 53,000 | — | — |
| 2018-02-14 | $7.10 | $7.10 | 93,200 | — | — |
| 2018-02-13 | $7.00 | $7.00 | 55,900 | — | — |
| 2018-02-12 | $7.00 | $7.00 | 40,700 | — | — |
| 2018-02-09 | $6.80 | $6.80 | 112,800 | — | — |
| 2018-02-08 | $6.75 | $6.75 | 32,500 | — | — |
| 2018-02-07 | $7.03 | $7.03 | 45,500 | — | — |
| 2018-02-06 | $6.75 | $6.75 | 80,200 | — | — |
| 2018-02-05 | $6.75 | $6.75 | 92,700 | — | — |
| 2018-02-02 | $7.10 | $7.10 | 118,500 | — | — |
| 2018-02-01 | $7.50 | $7.50 | 145,300 | — | — |
| 2018-01-31 | $7.48 | $7.48 | 128,900 | — | — |
| 2018-01-30 | $7.58 | $7.57 | 80,100 | — | — |
| 2018-01-29 | $7.60 | $7.60 | 183,200 | — | — |
| 2018-01-26 | $7.45 | $7.45 | 96,000 | — | — |
| 2018-01-25 | $7.25 | $7.25 | 41,100 | — | — |
| 2018-01-24 | $7.35 | $7.35 | 88,100 | — | — |
| 2018-01-23 | $7.20 | $7.20 | 319,300 | — | — |
| 2018-01-22 | $7.40 | $7.40 | 253,700 | — | — |
| 2018-01-19 | $6.90 | $6.90 | 102,000 | — | — |
| 2018-01-18 | $6.65 | $6.65 | 59,500 | — | — |
| 2018-01-17 | $6.65 | $6.65 | 41,000 | — | — |
| 2018-01-16 | $6.60 | $6.60 | 78,300 | — | — |
| 2018-01-12 | $6.85 | $6.85 | 32,900 | — | — |
| 2018-01-11 | $6.90 | $6.90 | 148,700 | — | — |
| 2018-01-10 | $6.75 | $6.75 | 178,900 | — | — |
| 2018-01-09 | $6.65 | $6.65 | 76,500 | — | — |
| 2018-01-08 | $6.55 | $6.55 | 277,300 | — | — |
| 2018-01-05 | $7.10 | $7.10 | 61,000 | — | — |
| 2018-01-04 | $7.15 | $7.15 | 74,100 | — | — |
| 2018-01-03 | $7.00 | $7.00 | 46,900 | — | — |
| 2018-01-02 | $7.00 | $7.00 | 117,200 | — | — |