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
- 2009-12-29 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 | $10.05 | $12.86 | 286,400 | — | — |
| 2018-12-28 | $9.91 | $12.68 | 452,300 | — | — |
| 2018-12-27 | $10.05 | $12.70 | 421,600 | — | — |
| 2018-12-26 | $9.93 | $12.54 | 222,100 | — | — |
| 2018-12-24 | $9.83 | $12.42 | 239,800 | — | — |
| 2018-12-21 | $10.10 | $12.76 | 712,800 | — | — |
| 2018-12-20 | $10.29 | $13.00 | 226,700 | — | — |
| 2018-12-19 | $10.34 | $13.06 | 424,100 | — | — |
| 2018-12-18 | $10.54 | $13.32 | 471,900 | — | — |
| 2018-12-17 | $10.48 | $13.24 | 362,900 | — | — |
| 2018-12-14 | $10.59 | $13.38 | 449,000 | — | — |
| 2018-12-13 | $10.85 | $13.71 | 217,700 | — | — |
| 2018-12-12 | $10.61 | $13.40 | 341,500 | — | — |
| 2018-12-11 | $10.84 | $13.69 | 270,700 | — | — |
| 2018-12-10 | $10.74 | $13.57 | 187,000 | — | — |
| 2018-12-07 | $10.86 | $13.72 | 229,300 | — | — |
| 2018-12-06 | $10.69 | $13.50 | 458,800 | — | — |
| 2018-12-04 | $10.59 | $13.38 | 277,100 | — | — |
| 2018-12-03 | $10.70 | $13.52 | 448,700 | — | — |
| 2018-11-30 | $10.59 | $13.38 | 149,400 | — | — |
| 2018-11-29 | $10.53 | $13.30 | 97,600 | — | — |
| 2018-11-28 | $10.45 | $13.20 | 149,900 | — | — |
| 2018-11-27 | $10.44 | $13.19 | 75,500 | — | — |
| 2018-11-26 | $10.45 | $13.20 | 111,700 | — | — |
| 2018-11-23 | $10.52 | $13.29 | 52,500 | — | — |
| 2018-11-21 | $10.50 | $13.26 | 107,000 | — | — |
| 2018-11-20 | $10.36 | $13.09 | 207,500 | — | — |
| 2018-11-19 | $10.52 | $13.29 | 109,600 | — | — |
| 2018-11-16 | $10.55 | $13.33 | 142,700 | — | — |
| 2018-11-15 | $10.67 | $13.48 | 220,800 | — | — |
| 2018-11-14 | $10.66 | $13.47 | 210,500 | — | — |
| 2018-11-13 | $10.54 | $13.32 | 238,800 | — | — |
| 2018-11-12 | $10.40 | $13.14 | 163,600 | — | — |
| 2018-11-09 | $10.32 | $13.04 | 225,200 | — | — |
| 2018-11-08 | $10.49 | $13.25 | 121,900 | — | — |
| 2018-11-07 | $10.54 | $13.32 | 212,800 | — | — |
| 2018-11-06 | $10.37 | $13.10 | 127,900 | — | — |
| 2018-11-05 | $10.20 | $12.89 | 167,200 | — | — |
| 2018-11-02 | $9.97 | $12.60 | 137,800 | — | — |
| 2018-11-01 | $10.04 | $12.68 | 187,800 | — | — |
| 2018-10-31 | $9.98 | $12.61 | 229,700 | — | — |
| 2018-10-30 | $10.08 | $12.73 | 179,200 | — | — |
| 2018-10-29 | $10.13 | $12.80 | 166,900 | — | — |
| 2018-10-26 | $10.22 | $12.91 | 137,800 | — | — |
| 2018-10-25 | $10.16 | $12.84 | 178,300 | — | — |
| 2018-10-24 | $10.27 | $12.97 | 126,700 | — | — |
| 2018-10-23 | $10.05 | $12.70 | 322,400 | — | — |
| 2018-10-22 | $10.12 | $12.78 | 133,000 | — | — |
| 2018-10-19 | $10.15 | $12.82 | 288,800 | — | — |
| 2018-10-18 | $10.09 | $12.75 | 269,300 | — | — |
| 2018-10-17 | $9.98 | $12.61 | 429,900 | — | — |
| 2018-10-16 | $10.01 | $12.65 | 121,400 | — | — |
| 2018-10-15 | $9.85 | $12.44 | 128,600 | — | — |
| 2018-10-12 | $9.82 | $12.41 | 161,300 | — | — |
| 2018-10-11 | $9.79 | $12.37 | 415,600 | — | — |
| 2018-10-10 | $9.84 | $12.43 | 181,000 | — | — |
| 2018-10-09 | $10.00 | $12.63 | 229,800 | — | — |
| 2018-10-08 | $10.00 | $12.63 | 92,300 | — | — |
| 2018-10-05 | $9.94 | $12.56 | 260,500 | — | — |
| 2018-10-04 | $10.08 | $12.73 | 130,300 | — | — |
| 2018-10-03 | $10.23 | $12.92 | 84,300 | — | — |
| 2018-10-02 | $10.35 | $13.08 | 115,500 | — | — |
| 2018-10-01 | $10.34 | $13.06 | 271,300 | — | — |
| 2018-09-28 | $10.36 | $13.09 | 103,900 | — | — |
| 2018-09-27 | $10.27 | $12.97 | 454,200 | — | — |
| 2018-09-26 | $10.36 | $12.93 | 142,300 | — | — |
| 2018-09-25 | $10.45 | $13.04 | 100,500 | — | — |
| 2018-09-24 | $10.55 | $13.16 | 180,600 | — | — |
| 2018-09-21 | $10.63 | $13.26 | 670,500 | — | — |
| 2018-09-20 | $10.56 | $13.18 | 151,400 | — | — |
| 2018-09-19 | $10.55 | $13.16 | 241,800 | — | — |
| 2018-09-18 | $10.60 | $13.23 | 126,900 | — | — |
| 2018-09-17 | $10.56 | $13.18 | 212,800 | — | — |
| 2018-09-14 | $10.45 | $13.04 | 92,400 | — | — |
| 2018-09-13 | $10.55 | $13.16 | 70,700 | — | — |
| 2018-09-12 | $10.54 | $13.15 | 181,400 | — | — |
| 2018-09-11 | $10.37 | $12.94 | 114,100 | — | — |
| 2018-09-10 | $10.43 | $13.01 | 173,200 | — | — |
| 2018-09-07 | $10.35 | $12.91 | 133,000 | — | — |
| 2018-09-06 | $10.58 | $13.20 | 223,100 | — | — |
| 2018-09-05 | $10.32 | $12.88 | 102,800 | — | — |
| 2018-09-04 | $10.16 | $12.68 | 100,600 | — | — |
| 2018-08-31 | $10.35 | $12.91 | 185,000 | — | — |
| 2018-08-30 | $10.39 | $12.96 | 93,300 | — | — |
| 2018-08-29 | $10.36 | $12.93 | 58,200 | — | — |
| 2018-08-28 | $10.36 | $12.93 | 69,500 | — | — |
| 2018-08-27 | $10.32 | $12.88 | 171,300 | — | — |
| 2018-08-24 | $10.21 | $12.74 | 64,200 | — | — |
| 2018-08-23 | $10.14 | $12.65 | 76,500 | — | — |
| 2018-08-22 | $10.23 | $12.76 | 52,500 | — | — |
| 2018-08-21 | $10.22 | $12.75 | 67,600 | — | — |
| 2018-08-20 | $10.30 | $12.85 | 77,900 | — | — |
| 2018-08-17 | $10.43 | $13.01 | 121,200 | — | — |
| 2018-08-16 | $10.18 | $12.70 | 90,500 | — | — |
| 2018-08-15 | $10.17 | $12.69 | 164,000 | — | — |
| 2018-08-14 | $10.24 | $12.78 | 163,600 | — | — |
| 2018-08-13 | $9.99 | $12.46 | 299,000 | — | — |
| 2018-08-10 | $9.94 | $12.40 | 247,300 | — | — |
| 2018-08-09 | $10.23 | $12.76 | 131,100 | — | — |
| 2018-08-08 | $10.07 | $12.56 | 81,900 | — | — |
| 2018-08-07 | $10.09 | $12.59 | 133,300 | — | — |
| 2018-08-06 | $10.01 | $12.49 | 94,000 | — | — |
| 2018-08-03 | $10.07 | $12.56 | 96,500 | — | — |
| 2018-08-02 | $9.94 | $12.40 | 199,000 | — | — |
| 2018-08-01 | $9.86 | $12.30 | 106,300 | — | — |
| 2018-07-31 | $9.82 | $12.25 | 166,900 | — | — |
| 2018-07-30 | $9.81 | $12.24 | 102,200 | — | — |
| 2018-07-27 | $9.78 | $12.20 | 71,700 | — | — |
| 2018-07-26 | $9.85 | $12.29 | 104,100 | — | — |
| 2018-07-25 | $9.82 | $12.25 | 93,700 | — | — |
| 2018-07-24 | $9.81 | $12.24 | 215,300 | — | — |
| 2018-07-23 | $9.79 | $12.22 | 78,300 | — | — |
| 2018-07-20 | $9.84 | $12.28 | 193,000 | — | — |
| 2018-07-19 | $9.86 | $12.30 | 228,300 | — | — |
| 2018-07-18 | $9.60 | $11.98 | 99,900 | — | — |
| 2018-07-17 | $9.57 | $11.94 | 99,300 | — | — |
| 2018-07-16 | $9.60 | $11.98 | 255,300 | — | — |
| 2018-07-13 | $9.57 | $11.94 | 299,400 | — | — |
| 2018-07-12 | $9.65 | $12.04 | 119,700 | — | — |
| 2018-07-11 | $9.51 | $11.87 | 175,000 | — | — |
| 2018-07-10 | $9.59 | $11.97 | 223,000 | — | — |
| 2018-07-09 | $9.57 | $11.94 | 286,300 | — | — |
| 2018-07-06 | $9.65 | $12.04 | 97,100 | — | — |
| 2018-07-05 | $9.64 | $12.03 | 150,600 | — | — |
| 2018-07-03 | $9.65 | $12.04 | 66,300 | — | — |
| 2018-07-02 | $9.62 | $12.00 | 72,200 | — | — |
| 2018-06-29 | $9.67 | $12.07 | 125,700 | — | — |
| 2018-06-28 | $9.55 | $11.92 | 98,100 | — | — |
| 2018-06-27 | $9.64 | $11.87 | 157,000 | — | — |
| 2018-06-26 | $9.67 | $11.91 | 141,000 | — | — |
| 2018-06-25 | $9.67 | $11.91 | 171,500 | — | — |
| 2018-06-22 | $9.62 | $11.84 | 180,400 | — | — |
| 2018-06-21 | $9.55 | $11.76 | 184,200 | — | — |
| 2018-06-20 | $9.50 | $11.70 | 198,300 | — | — |
| 2018-06-19 | $9.57 | $11.78 | 173,300 | — | — |
| 2018-06-18 | $9.57 | $11.78 | 133,100 | — | — |
| 2018-06-15 | $9.62 | $11.84 | 435,400 | — | — |
| 2018-06-14 | $9.59 | $11.81 | 184,500 | — | — |
| 2018-06-13 | $9.59 | $11.81 | 110,700 | — | — |
| 2018-06-12 | $9.57 | $11.78 | 77,000 | — | — |
| 2018-06-11 | $9.59 | $11.81 | 116,000 | — | — |
| 2018-06-08 | $9.58 | $11.79 | 74,100 | — | — |
| 2018-06-07 | $9.52 | $11.72 | 167,400 | — | — |
| 2018-06-06 | $9.63 | $11.86 | 143,600 | — | — |
| 2018-06-05 | $9.70 | $11.94 | 206,700 | — | — |
| 2018-06-04 | $9.83 | $12.10 | 138,800 | — | — |
| 2018-06-01 | $9.79 | $12.05 | 120,200 | — | — |
| 2018-05-31 | $9.75 | $12.00 | 150,800 | — | — |
| 2018-05-30 | $9.91 | $12.20 | 128,100 | — | — |
| 2018-05-29 | $9.85 | $12.13 | 178,600 | — | — |
| 2018-05-25 | $9.90 | $12.19 | 88,000 | — | — |
| 2018-05-24 | $9.90 | $12.19 | 160,700 | — | — |
| 2018-05-23 | $9.77 | $12.03 | 170,700 | — | — |
| 2018-05-22 | $9.66 | $11.89 | 176,600 | — | — |
| 2018-05-21 | $9.78 | $12.04 | 110,300 | — | — |
| 2018-05-18 | $9.68 | $11.92 | 171,800 | — | — |
| 2018-05-17 | $9.62 | $11.84 | 158,800 | — | — |
| 2018-05-16 | $9.71 | $11.95 | 217,500 | — | — |
| 2018-05-15 | $9.71 | $11.95 | 222,600 | — | — |
| 2018-05-14 | $9.80 | $12.07 | 181,100 | — | — |
| 2018-05-11 | $9.93 | $12.23 | 196,900 | — | — |
| 2018-05-10 | $9.87 | $12.15 | 136,700 | — | — |
| 2018-05-09 | $9.77 | $12.03 | 170,600 | — | — |
| 2018-05-08 | $9.89 | $12.18 | 221,200 | — | — |
| 2018-05-07 | $9.99 | $12.30 | 136,700 | — | — |
| 2018-05-04 | $9.95 | $12.25 | 151,500 | — | — |
| 2018-05-03 | $9.92 | $12.21 | 66,900 | — | — |
| 2018-05-02 | $9.87 | $12.15 | 125,200 | — | — |
| 2018-05-01 | $9.78 | $12.04 | 118,300 | — | — |
| 2018-04-30 | $9.74 | $11.99 | 79,100 | — | — |
| 2018-04-27 | $9.76 | $12.02 | 111,400 | — | — |
| 2018-04-26 | $9.67 | $11.91 | 161,900 | — | — |
| 2018-04-25 | $9.63 | $11.86 | 87,400 | — | — |
| 2018-04-24 | $9.75 | $12.00 | 112,700 | — | — |
| 2018-04-23 | $9.76 | $12.02 | 160,700 | — | — |
| 2018-04-20 | $9.86 | $12.14 | 162,100 | — | — |
| 2018-04-19 | $9.94 | $12.24 | 155,000 | — | — |
| 2018-04-18 | $10.03 | $12.35 | 354,900 | — | — |
| 2018-04-17 | $9.99 | $12.30 | 361,900 | — | — |
| 2018-04-16 | $9.81 | $12.08 | 268,300 | — | — |
| 2018-04-13 | $9.70 | $11.94 | 146,000 | — | — |
| 2018-04-12 | $9.75 | $12.00 | 139,800 | — | — |
| 2018-04-11 | $9.89 | $12.18 | 155,200 | — | — |
| 2018-04-10 | $9.93 | $12.23 | 411,100 | — | — |
| 2018-04-09 | $9.97 | $12.27 | 179,700 | — | — |
| 2018-04-06 | $9.91 | $12.20 | 298,300 | — | — |
| 2018-04-05 | $9.99 | $12.30 | 426,100 | — | — |
| 2018-04-04 | $10.03 | $12.35 | 494,700 | — | — |
| 2018-04-03 | $10.01 | $12.32 | 140,200 | — | — |
| 2018-04-02 | $9.93 | $12.23 | 186,100 | — | — |
| 2018-03-29 | $9.92 | $12.21 | 147,600 | — | — |
| 2018-03-28 | $9.90 | $12.19 | 187,800 | — | — |
| 2018-03-27 | $9.94 | $12.09 | 170,500 | — | — |
| 2018-03-26 | $9.91 | $12.06 | 206,400 | — | — |
| 2018-03-23 | $10.01 | $12.18 | 237,600 | — | — |
| 2018-03-22 | $10.05 | $12.23 | 242,000 | — | — |
| 2018-03-21 | $9.97 | $12.13 | 200,400 | — | — |
| 2018-03-20 | $9.94 | $12.09 | 665,000 | — | — |
| 2018-03-19 | $9.82 | $11.95 | 275,800 | — | — |
| 2018-03-16 | $9.89 | $12.03 | 2,931,100 | — | — |
| 2018-03-15 | $9.83 | $11.96 | 472,500 | — | — |
| 2018-03-14 | $9.95 | $12.11 | 415,700 | — | — |
| 2018-03-13 | $9.96 | $12.12 | 413,500 | — | — |
| 2018-03-12 | $10.15 | $12.35 | 673,700 | — | — |
| 2018-03-09 | $10.17 | $12.37 | 196,300 | — | — |
| 2018-03-08 | $10.05 | $12.23 | 121,900 | — | — |
| 2018-03-07 | $10.02 | $12.19 | 173,000 | — | — |
| 2018-03-06 | $9.85 | $11.98 | 292,000 | — | — |
| 2018-03-05 | $9.75 | $11.86 | 174,900 | — | — |
| 2018-03-02 | $9.91 | $12.06 | 189,300 | — | — |
| 2018-03-01 | $9.85 | $11.98 | 217,200 | — | — |
| 2018-02-28 | $9.87 | $12.01 | 201,100 | — | — |
| 2018-02-27 | $9.99 | $12.15 | 122,800 | — | — |
| 2018-02-26 | $10.12 | $12.31 | 101,800 | — | — |
| 2018-02-23 | $10.10 | $12.29 | 97,100 | — | — |
| 2018-02-22 | $9.92 | $12.07 | 131,900 | — | — |
| 2018-02-21 | $9.93 | $12.08 | 263,900 | — | — |
| 2018-02-20 | $10.10 | $12.29 | 85,700 | — | — |
| 2018-02-16 | $10.27 | $12.50 | 106,000 | — | — |
| 2018-02-15 | $10.23 | $12.45 | 102,700 | — | — |
| 2018-02-14 | $10.09 | $12.28 | 129,900 | — | — |
| 2018-02-13 | $10.06 | $12.24 | 205,300 | — | — |
| 2018-02-12 | $10.20 | $12.41 | 122,100 | — | — |
| 2018-02-09 | $10.22 | $12.43 | 225,600 | — | — |
| 2018-02-08 | $10.10 | $12.29 | 105,800 | — | — |
| 2018-02-07 | $10.27 | $12.50 | 237,700 | — | — |
| 2018-02-06 | $10.27 | $12.50 | 227,800 | — | — |
| 2018-02-05 | $10.25 | $12.47 | 211,300 | — | — |
| 2018-02-02 | $10.43 | $12.69 | 148,600 | — | — |
| 2018-02-01 | $10.66 | $12.97 | 93,800 | — | — |
| 2018-01-31 | $10.85 | $13.20 | 104,300 | — | — |
| 2018-01-30 | $10.78 | $13.12 | 131,700 | — | — |
| 2018-01-29 | $10.86 | $13.21 | 115,100 | — | — |
| 2018-01-26 | $11.01 | $13.40 | 142,700 | — | — |
| 2018-01-25 | $10.98 | $13.36 | 140,100 | — | — |
| 2018-01-24 | $11.04 | $13.43 | 85,200 | — | — |
| 2018-01-23 | $11.04 | $13.43 | 383,100 | — | — |
| 2018-01-22 | $11.00 | $13.38 | 118,500 | — | — |
| 2018-01-19 | $11.01 | $13.40 | 97,700 | — | — |
| 2018-01-18 | $11.06 | $13.46 | 123,400 | — | — |
| 2018-01-17 | $10.90 | $13.26 | 125,000 | — | — |
| 2018-01-16 | $10.66 | $12.97 | 124,300 | — | — |
| 2018-01-12 | $10.58 | $12.87 | 166,400 | — | — |
| 2018-01-11 | $10.60 | $12.90 | 163,000 | — | — |
| 2018-01-10 | $10.66 | $12.97 | 124,100 | — | — |
| 2018-01-09 | $10.76 | $13.09 | 88,500 | — | — |
| 2018-01-08 | $10.89 | $13.25 | 105,500 | — | — |
| 2018-01-05 | $10.87 | $13.23 | 189,200 | — | — |
| 2018-01-04 | $10.66 | $12.97 | 325,400 | — | — |
| 2018-01-03 | $10.78 | $13.12 | 188,400 | — | — |
| 2018-01-02 | $11.12 | $13.53 | 92,300 | — | — |