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
- 2012-04-20 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 | $7.51 | $7.51 | 221,000 | — | — |
| 2018-12-28 | $7.08 | $7.08 | 242,100 | — | — |
| 2018-12-27 | $6.82 | $6.82 | 254,400 | — | — |
| 2018-12-26 | $6.75 | $6.75 | 436,600 | — | — |
| 2018-12-24 | $6.45 | $6.45 | 107,300 | — | — |
| 2018-12-21 | $6.56 | $6.56 | 391,300 | — | — |
| 2018-12-20 | $6.82 | $6.82 | 408,300 | — | — |
| 2018-12-19 | $6.96 | $6.96 | 784,500 | — | — |
| 2018-12-18 | $7.17 | $7.17 | 228,400 | — | — |
| 2018-12-17 | $7.31 | $7.31 | 194,400 | — | — |
| 2018-12-14 | $7.60 | $7.60 | 133,900 | — | — |
| 2018-12-13 | $7.67 | $7.67 | 144,400 | — | — |
| 2018-12-12 | $7.64 | $7.64 | 112,500 | — | — |
| 2018-12-11 | $7.56 | $7.56 | 226,600 | — | — |
| 2018-12-10 | $7.65 | $7.65 | 189,900 | — | — |
| 2018-12-07 | $8.05 | $8.05 | 127,200 | — | — |
| 2018-12-06 | $7.90 | $7.90 | 293,500 | — | — |
| 2018-12-04 | $8.10 | $8.10 | 447,600 | — | — |
| 2018-12-03 | $8.17 | $8.17 | 183,400 | — | — |
| 2018-11-30 | $8.31 | $8.31 | 367,900 | — | — |
| 2018-11-29 | $8.41 | $8.41 | 124,500 | — | — |
| 2018-11-28 | $8.09 | $8.09 | 124,900 | — | — |
| 2018-11-27 | $8.22 | $8.22 | 79,300 | — | — |
| 2018-11-26 | $8.42 | $8.42 | 145,900 | — | — |
| 2018-11-23 | $8.46 | $8.46 | 149,400 | — | — |
| 2018-11-21 | $8.51 | $8.51 | 231,300 | — | — |
| 2018-11-20 | $8.09 | $8.09 | 101,300 | — | — |
| 2018-11-19 | $8.66 | $8.66 | 71,800 | — | — |
| 2018-11-16 | $8.29 | $8.29 | 106,400 | — | — |
| 2018-11-15 | $8.50 | $8.50 | 69,400 | — | — |
| 2018-11-14 | $8.50 | $8.50 | 142,000 | — | — |
| 2018-11-13 | $8.60 | $8.60 | 169,100 | — | — |
| 2018-11-12 | $8.74 | $8.74 | 139,100 | — | — |
| 2018-11-09 | $8.80 | $8.80 | 170,700 | — | — |
| 2018-11-08 | $8.17 | $8.17 | 88,800 | — | — |
| 2018-11-07 | $8.18 | $8.18 | 93,400 | — | — |
| 2018-11-06 | $8.00 | $8.00 | 173,800 | — | — |
| 2018-11-05 | $7.72 | $7.72 | 99,300 | — | — |
| 2018-11-02 | $7.57 | $7.57 | 128,200 | — | — |
| 2018-11-01 | $7.39 | $7.39 | 82,100 | — | — |
| 2018-10-31 | $7.21 | $7.21 | 85,100 | — | — |
| 2018-10-30 | $7.04 | $7.04 | 81,700 | — | — |
| 2018-10-29 | $6.85 | $6.85 | 142,200 | — | — |
| 2018-10-26 | $7.31 | $7.31 | 77,100 | — | — |
| 2018-10-25 | $7.39 | $7.39 | 99,700 | — | — |
| 2018-10-24 | $7.60 | $7.60 | 116,300 | — | — |
| 2018-10-23 | $8.13 | $8.13 | 111,000 | — | — |
| 2018-10-22 | $8.06 | $8.06 | 36,200 | — | — |
| 2018-10-19 | $8.25 | $8.25 | 61,100 | — | — |
| 2018-10-18 | $8.12 | $8.12 | 85,400 | — | — |
| 2018-10-17 | $8.28 | $8.28 | 164,200 | — | — |
| 2018-10-16 | $8.88 | $8.88 | 140,300 | — | — |
| 2018-10-15 | $8.52 | $8.52 | 192,600 | — | — |
| 2018-10-12 | $8.21 | $8.21 | 150,100 | — | — |
| 2018-10-11 | $8.28 | $8.28 | 253,100 | — | — |
| 2018-10-10 | $8.78 | $8.78 | 476,300 | — | — |
| 2018-10-09 | $8.99 | $8.99 | 143,700 | — | — |
| 2018-10-08 | $8.98 | $8.98 | 72,000 | — | — |
| 2018-10-05 | $8.95 | $8.95 | 95,200 | — | — |
| 2018-10-04 | $8.97 | $8.97 | 191,800 | — | — |
| 2018-10-03 | $9.05 | $9.05 | 347,200 | — | — |
| 2018-10-02 | $8.92 | $8.92 | 141,900 | — | — |
| 2018-10-01 | $9.05 | $9.05 | 162,800 | — | — |
| 2018-09-28 | $8.91 | $8.91 | 125,300 | — | — |
| 2018-09-27 | $8.91 | $8.91 | 104,400 | — | — |
| 2018-09-26 | $8.76 | $8.76 | 108,800 | — | — |
| 2018-09-25 | $8.99 | $8.99 | 127,800 | — | — |
| 2018-09-24 | $9.00 | $9.00 | 91,000 | — | — |
| 2018-09-21 | $9.00 | $9.00 | 181,400 | — | — |
| 2018-09-20 | $9.04 | $9.04 | 160,000 | — | — |
| 2018-09-19 | $9.01 | $9.01 | 106,800 | — | — |
| 2018-09-18 | $9.06 | $9.06 | 196,900 | — | — |
| 2018-09-17 | $8.69 | $8.69 | 256,500 | — | — |
| 2018-09-14 | $9.14 | $9.14 | 206,000 | — | — |
| 2018-09-13 | $9.31 | $9.31 | 408,600 | — | — |
| 2018-09-12 | $9.78 | $9.78 | 104,100 | — | — |
| 2018-09-11 | $9.94 | $9.94 | 154,100 | — | — |
| 2018-09-10 | $10.58 | $10.58 | 50,000 | — | — |
| 2018-09-07 | $10.34 | $10.34 | 85,500 | — | — |
| 2018-09-06 | $10.62 | $10.62 | 63,000 | — | — |
| 2018-09-05 | $11.13 | $11.13 | 40,500 | — | — |
| 2018-09-04 | $11.44 | $11.44 | 47,100 | — | — |
| 2018-08-31 | $11.63 | $11.63 | 66,800 | — | — |
| 2018-08-30 | $11.66 | $11.66 | 90,800 | — | — |
| 2018-08-29 | $11.53 | $11.53 | 44,500 | — | — |
| 2018-08-28 | $11.56 | $11.56 | 28,400 | — | — |
| 2018-08-27 | $11.76 | $11.76 | 41,200 | — | — |
| 2018-08-24 | $11.86 | $11.86 | 32,500 | — | — |
| 2018-08-23 | $11.91 | $11.91 | 39,000 | — | — |
| 2018-08-22 | $12.18 | $12.18 | 41,900 | — | — |
| 2018-08-21 | $11.94 | $11.94 | 46,800 | — | — |
| 2018-08-20 | $11.44 | $11.44 | 71,900 | — | — |
| 2018-08-17 | $11.55 | $11.55 | 72,700 | — | — |
| 2018-08-16 | $11.68 | $11.68 | 65,100 | — | — |
| 2018-08-15 | $11.32 | $11.32 | 71,100 | — | — |
| 2018-08-14 | $12.16 | $12.16 | 51,500 | — | — |
| 2018-08-13 | $12.52 | $12.52 | 53,600 | — | — |
| 2018-08-10 | $12.59 | $12.59 | 46,200 | — | — |
| 2018-08-09 | $12.45 | $12.45 | 33,600 | — | — |
| 2018-08-08 | $12.49 | $12.49 | 43,600 | — | — |
| 2018-08-07 | $12.70 | $12.70 | 42,700 | — | — |
| 2018-08-06 | $12.79 | $12.79 | 41,100 | — | — |
| 2018-08-03 | $12.88 | $12.88 | 87,500 | — | — |
| 2018-08-02 | $13.10 | $13.10 | 51,300 | — | — |
| 2018-08-01 | $12.84 | $12.84 | 36,000 | — | — |
| 2018-07-31 | $13.11 | $13.11 | 66,800 | — | — |
| 2018-07-30 | $13.14 | $13.14 | 64,700 | — | — |
| 2018-07-27 | $12.61 | $12.61 | 70,000 | — | — |
| 2018-07-26 | $12.77 | $12.77 | 56,200 | — | — |
| 2018-07-25 | $12.89 | $12.89 | 74,600 | — | — |
| 2018-07-24 | $13.02 | $13.02 | 43,000 | — | — |
| 2018-07-23 | $13.11 | $13.11 | 58,900 | — | — |
| 2018-07-20 | $13.02 | $13.02 | 38,900 | — | — |
| 2018-07-19 | $13.54 | $13.54 | 107,400 | — | — |
| 2018-07-18 | $13.09 | $13.09 | 63,100 | — | — |
| 2018-07-17 | $12.90 | $12.90 | 72,800 | — | — |
| 2018-07-16 | $13.39 | $13.39 | 54,800 | — | — |
| 2018-07-13 | $13.76 | $13.76 | 38,600 | — | — |
| 2018-07-12 | $13.92 | $13.92 | 52,200 | — | — |
| 2018-07-11 | $13.84 | $13.84 | 51,100 | — | — |
| 2018-07-10 | $14.46 | $14.46 | 44,000 | — | — |
| 2018-07-09 | $14.54 | $14.54 | 88,700 | — | — |
| 2018-07-06 | $14.20 | $14.20 | 48,100 | — | — |
| 2018-07-05 | $14.15 | $14.15 | 68,800 | — | — |
| 2018-07-03 | $13.87 | $13.87 | 174,900 | — | — |
| 2018-07-02 | $13.87 | $13.87 | 82,000 | — | — |
| 2018-06-29 | $13.61 | $13.61 | 75,700 | — | — |
| 2018-06-28 | $13.46 | $13.46 | 109,800 | — | — |
| 2018-06-27 | $13.57 | $13.57 | 73,900 | — | — |
| 2018-06-26 | $13.46 | $13.46 | 93,800 | — | — |
| 2018-06-25 | $13.08 | $13.08 | 139,800 | — | — |
| 2018-06-22 | $13.04 | $13.04 | 514,800 | — | — |
| 2018-06-21 | $12.79 | $12.79 | 193,200 | — | — |
| 2018-06-20 | $12.84 | $12.84 | 114,300 | — | — |
| 2018-06-19 | $12.76 | $12.76 | 155,300 | — | — |
| 2018-06-18 | $11.91 | $11.91 | 249,500 | — | — |
| 2018-06-15 | $11.92 | $11.92 | 201,800 | — | — |
| 2018-06-14 | $12.28 | $12.28 | 123,600 | — | — |
| 2018-06-13 | $12.67 | $12.67 | 58,400 | — | — |
| 2018-06-12 | $12.77 | $12.77 | 129,400 | — | — |
| 2018-06-11 | $12.94 | $12.94 | 83,700 | — | — |
| 2018-06-08 | $12.76 | $12.76 | 100,100 | — | — |
| 2018-06-07 | $13.15 | $13.15 | 61,900 | — | — |
| 2018-06-06 | $12.88 | $12.88 | 64,600 | — | — |
| 2018-06-05 | $12.99 | $12.99 | 69,200 | — | — |
| 2018-06-04 | $12.81 | $12.81 | 54,900 | — | — |
| 2018-06-01 | $13.23 | $13.23 | 77,100 | — | — |
| 2018-05-31 | $13.18 | $13.18 | 45,100 | — | — |
| 2018-05-30 | $13.31 | $13.31 | 50,300 | — | — |
| 2018-05-29 | $12.99 | $12.99 | 54,600 | — | — |
| 2018-05-25 | $13.06 | $13.06 | 115,800 | — | — |
| 2018-05-24 | $13.12 | $13.12 | 86,700 | — | — |
| 2018-05-23 | $13.42 | $13.42 | 90,000 | — | — |
| 2018-05-22 | $13.56 | $13.56 | 109,700 | — | — |
| 2018-05-21 | $14.11 | $14.11 | 63,300 | — | — |
| 2018-05-18 | $13.90 | $13.90 | 242,000 | — | — |
| 2018-05-17 | $14.09 | $14.09 | 110,500 | — | — |
| 2018-05-16 | $13.11 | $13.11 | 75,300 | — | — |
| 2018-05-15 | $13.10 | $13.10 | 59,800 | — | — |
| 2018-05-14 | $13.26 | $13.26 | 120,400 | — | — |
| 2018-05-11 | $12.80 | $12.80 | 88,900 | — | — |
| 2018-05-10 | $13.45 | $13.45 | 97,700 | — | — |
| 2018-05-09 | $14.22 | $14.22 | 67,300 | — | — |
| 2018-05-08 | $13.99 | $13.99 | 120,700 | — | — |
| 2018-05-07 | $14.12 | $14.12 | 86,900 | — | — |
| 2018-05-04 | $13.92 | $13.92 | 37,700 | — | — |
| 2018-05-03 | $13.64 | $13.64 | 98,300 | — | — |
| 2018-05-02 | $14.36 | $14.36 | 97,000 | — | — |
| 2018-05-01 | $14.15 | $14.15 | 69,500 | — | — |
| 2018-04-30 | $13.99 | $13.99 | 59,700 | — | — |
| 2018-04-27 | $13.85 | $13.85 | 84,600 | — | — |
| 2018-04-26 | $14.45 | $14.45 | 148,400 | — | — |
| 2018-04-25 | $14.31 | $14.31 | 128,900 | — | — |
| 2018-04-24 | $14.29 | $14.29 | 104,200 | — | — |
| 2018-04-23 | $14.38 | $14.38 | 61,400 | — | — |
| 2018-04-20 | $14.48 | $14.48 | 66,600 | — | — |
| 2018-04-19 | $14.74 | $14.74 | 93,800 | — | — |
| 2018-04-18 | $14.85 | $14.85 | 124,800 | — | — |
| 2018-04-17 | $14.69 | $14.69 | 164,700 | — | — |
| 2018-04-16 | $14.64 | $14.64 | 168,000 | — | — |
| 2018-04-13 | $14.38 | $14.38 | 131,900 | — | — |
| 2018-04-12 | $14.22 | $14.22 | 99,300 | — | — |
| 2018-04-11 | $14.34 | $14.34 | 91,200 | — | — |
| 2018-04-10 | $14.22 | $14.22 | 95,800 | — | — |
| 2018-04-09 | $13.63 | $13.63 | 88,400 | — | — |
| 2018-04-06 | $13.89 | $13.89 | 137,200 | — | — |
| 2018-04-05 | $13.88 | $13.88 | 218,300 | — | — |
| 2018-04-04 | $13.25 | $13.25 | 170,600 | — | — |
| 2018-04-03 | $13.00 | $13.00 | 230,400 | — | — |
| 2018-04-02 | $13.01 | $13.01 | 104,400 | — | — |
| 2018-03-29 | $13.33 | $13.33 | 325,300 | — | — |
| 2018-03-28 | $12.82 | $12.82 | 210,700 | — | — |
| 2018-03-27 | $12.83 | $12.83 | 146,200 | — | — |
| 2018-03-26 | $13.27 | $13.27 | 146,800 | — | — |
| 2018-03-23 | $13.00 | $13.00 | 103,700 | — | — |
| 2018-03-22 | $13.03 | $13.03 | 97,500 | — | — |
| 2018-03-21 | $13.23 | $13.23 | 115,500 | — | — |
| 2018-03-20 | $13.06 | $13.06 | 155,200 | — | — |
| 2018-03-19 | $13.21 | $13.21 | 219,000 | — | — |
| 2018-03-16 | $12.92 | $12.92 | 301,000 | — | — |
| 2018-03-15 | $12.46 | $12.46 | 257,000 | — | — |
| 2018-03-14 | $13.46 | $13.46 | 170,100 | — | — |
| 2018-03-13 | $13.60 | $13.60 | 116,500 | — | — |
| 2018-03-12 | $13.95 | $13.95 | 49,200 | — | — |
| 2018-03-09 | $13.82 | $13.82 | 60,900 | — | — |
| 2018-03-08 | $13.56 | $13.56 | 38,400 | — | — |
| 2018-03-07 | $13.69 | $13.69 | 68,000 | — | — |
| 2018-03-06 | $13.94 | $13.94 | 72,800 | — | — |
| 2018-03-05 | $14.29 | $14.29 | 74,900 | — | — |
| 2018-03-02 | $13.97 | $13.97 | 144,400 | — | — |
| 2018-03-01 | $13.50 | $13.50 | 156,400 | — | — |
| 2018-02-28 | $13.48 | $13.48 | 223,600 | — | — |
| 2018-02-27 | $14.37 | $14.37 | 115,500 | — | — |
| 2018-02-26 | $14.95 | $14.95 | 138,700 | — | — |
| 2018-02-23 | $14.87 | $14.87 | 173,900 | — | — |
| 2018-02-22 | $14.23 | $14.23 | 317,300 | — | — |
| 2018-02-21 | $14.26 | $14.26 | 211,400 | — | — |
| 2018-02-20 | $14.39 | $14.39 | 130,300 | — | — |
| 2018-02-16 | $14.37 | $14.37 | 165,000 | — | — |
| 2018-02-15 | $14.37 | $14.37 | 162,600 | — | — |
| 2018-02-14 | $14.42 | $14.42 | 193,400 | — | — |
| 2018-02-13 | $14.24 | $14.24 | 94,300 | — | — |
| 2018-02-12 | $14.46 | $14.46 | 145,700 | — | — |
| 2018-02-09 | $14.37 | $14.37 | 134,700 | — | — |
| 2018-02-08 | $14.48 | $14.48 | 110,300 | — | — |
| 2018-02-07 | $14.74 | $14.74 | 195,300 | — | — |
| 2018-02-06 | $15.30 | $15.30 | 260,300 | — | — |
| 2018-02-05 | $15.45 | $15.45 | 171,300 | — | — |
| 2018-02-02 | $15.81 | $15.81 | 159,400 | — | — |
| 2018-02-01 | $16.34 | $16.34 | 94,000 | — | — |
| 2018-01-31 | $16.41 | $16.41 | 79,300 | — | — |
| 2018-01-30 | $16.88 | $16.88 | 69,400 | — | — |
| 2018-01-29 | $17.68 | $17.68 | 76,200 | — | — |
| 2018-01-26 | $17.97 | $17.97 | 72,300 | — | — |
| 2018-01-25 | $18.04 | $18.04 | 51,000 | — | — |
| 2018-01-24 | $18.17 | $18.17 | 53,700 | — | — |
| 2018-01-23 | $18.27 | $18.27 | 36,200 | — | — |
| 2018-01-22 | $18.31 | $18.31 | 49,200 | — | — |
| 2018-01-19 | $18.19 | $18.19 | 41,300 | — | — |
| 2018-01-18 | $18.16 | $18.16 | 67,000 | — | — |
| 2018-01-17 | $18.17 | $18.17 | 66,200 | — | — |
| 2018-01-16 | $18.15 | $18.15 | 81,400 | — | — |
| 2018-01-12 | $18.43 | $18.43 | 100,500 | — | — |
| 2018-01-11 | $18.70 | $18.70 | 200,600 | — | — |
| 2018-01-10 | $17.76 | $17.76 | 101,200 | — | — |
| 2018-01-09 | $17.38 | $17.38 | 146,500 | — | — |
| 2018-01-08 | $17.08 | $17.08 | 161,600 | — | — |
| 2018-01-05 | $16.85 | $16.85 | 102,700 | — | — |
| 2018-01-04 | $16.99 | $16.99 | 559,000 | — | — |
| 2018-01-03 | $16.49 | $16.49 | 173,700 | — | — |
| 2018-01-02 | $16.59 | $16.59 | 196,700 | — | — |