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
- 2007-08-21 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 | $7.49 | $9.13 | 2,683,200 | — | — |
| 2018-12-28 | $7.67 | $9.34 | 2,884,600 | — | — |
| 2018-12-27 | $7.72 | $9.41 | 3,114,600 | — | — |
| 2018-12-26 | $8.07 | $9.83 | 1,321,800 | — | — |
| 2018-12-24 | $7.43 | $9.05 | 1,005,300 | — | — |
| 2018-12-21 | $7.68 | $9.36 | 5,935,100 | — | — |
| 2018-12-20 | $7.90 | $9.62 | 1,733,200 | — | — |
| 2018-12-19 | $8.18 | $9.97 | 2,083,900 | — | — |
| 2018-12-18 | $8.23 | $10.03 | 952,300 | — | — |
| 2018-12-17 | $8.39 | $10.22 | 1,523,000 | — | — |
| 2018-12-14 | $8.61 | $10.49 | 1,847,700 | — | — |
| 2018-12-13 | $9.11 | $11.10 | 908,800 | — | — |
| 2018-12-12 | $9.36 | $11.40 | 977,200 | — | — |
| 2018-12-11 | $9.00 | $10.96 | 1,129,200 | — | — |
| 2018-12-10 | $9.05 | $11.03 | 1,043,700 | — | — |
| 2018-12-07 | $9.30 | $11.33 | 1,039,100 | — | — |
| 2018-12-06 | $9.50 | $11.57 | 1,186,700 | — | — |
| 2018-12-04 | $9.89 | $12.05 | 760,800 | — | — |
| 2018-12-03 | $10.60 | $12.91 | 750,400 | — | — |
| 2018-11-30 | $10.20 | $12.43 | 1,161,400 | — | — |
| 2018-11-29 | $10.22 | $12.45 | 1,627,200 | — | — |
| 2018-11-28 | $10.11 | $12.32 | 2,047,300 | — | — |
| 2018-11-27 | $9.92 | $12.09 | 596,200 | — | — |
| 2018-11-26 | $10.10 | $12.30 | 1,326,600 | — | — |
| 2018-11-23 | $9.88 | $12.04 | 261,300 | — | — |
| 2018-11-21 | $10.15 | $12.37 | 594,300 | — | — |
| 2018-11-20 | $9.88 | $12.04 | 1,237,700 | — | — |
| 2018-11-19 | $10.34 | $12.60 | 794,000 | — | — |
| 2018-11-16 | $10.31 | $12.56 | 1,282,400 | — | — |
| 2018-11-15 | $10.28 | $12.52 | 818,200 | — | — |
| 2018-11-14 | $9.90 | $12.06 | 1,532,300 | — | — |
| 2018-11-13 | $10.11 | $12.32 | 877,900 | — | — |
| 2018-11-12 | $10.40 | $12.67 | 1,063,700 | — | — |
| 2018-11-09 | $10.52 | $12.82 | 1,236,100 | — | — |
| 2018-11-08 | $10.70 | $13.04 | 592,900 | — | — |
| 2018-11-07 | $10.94 | $13.33 | 903,500 | — | — |
| 2018-11-06 | $10.80 | $13.16 | 912,200 | — | — |
| 2018-11-05 | $11.06 | $13.31 | 745,600 | — | — |
| 2018-11-02 | $10.60 | $12.76 | 657,000 | — | — |
| 2018-11-01 | $10.56 | $12.71 | 935,800 | — | — |
| 2018-10-31 | $10.26 | $12.35 | 1,226,400 | — | — |
| 2018-10-30 | $10.41 | $12.53 | 1,690,300 | — | — |
| 2018-10-29 | $9.83 | $11.83 | 1,042,200 | — | — |
| 2018-10-26 | $10.02 | $12.06 | 801,000 | — | — |
| 2018-10-25 | $10.13 | $12.19 | 725,500 | — | — |
| 2018-10-24 | $10.02 | $12.06 | 1,396,300 | — | — |
| 2018-10-23 | $10.17 | $12.24 | 1,027,400 | — | — |
| 2018-10-22 | $10.60 | $12.76 | 775,100 | — | — |
| 2018-10-19 | $10.76 | $12.95 | 830,400 | — | — |
| 2018-10-18 | $10.62 | $12.78 | 1,166,600 | — | — |
| 2018-10-17 | $11.37 | $13.69 | 583,300 | — | — |
| 2018-10-16 | $11.59 | $13.95 | 1,000,500 | — | — |
| 2018-10-15 | $11.42 | $13.75 | 598,400 | — | — |
| 2018-10-12 | $11.42 | $13.75 | 937,500 | — | — |
| 2018-10-11 | $11.24 | $13.53 | 1,270,100 | — | — |
| 2018-10-10 | $11.66 | $14.04 | 1,328,800 | — | — |
| 2018-10-09 | $12.36 | $14.88 | 835,800 | — | — |
| 2018-10-08 | $12.30 | $14.81 | 474,600 | — | — |
| 2018-10-05 | $12.45 | $14.99 | 632,500 | — | — |
| 2018-10-04 | $12.56 | $15.12 | 555,600 | — | — |
| 2018-10-03 | $12.60 | $15.17 | 709,000 | — | — |
| 2018-10-02 | $12.18 | $14.66 | 552,600 | — | — |
| 2018-10-01 | $12.41 | $14.94 | 690,200 | — | — |
| 2018-09-28 | $12.20 | $14.69 | 669,800 | — | — |
| 2018-09-27 | $12.25 | $14.75 | 564,400 | — | — |
| 2018-09-26 | $12.00 | $14.45 | 625,100 | — | — |
| 2018-09-25 | $12.15 | $14.63 | 801,400 | — | — |
| 2018-09-24 | $11.65 | $14.02 | 603,100 | — | — |
| 2018-09-21 | $11.80 | $14.20 | 1,737,200 | — | — |
| 2018-09-20 | $11.95 | $14.38 | 786,200 | — | — |
| 2018-09-19 | $12.05 | $14.51 | 853,700 | — | — |
| 2018-09-18 | $12.05 | $14.51 | 524,800 | — | — |
| 2018-09-17 | $12.00 | $14.45 | 549,800 | — | — |
| 2018-09-14 | $12.00 | $14.45 | 531,700 | — | — |
| 2018-09-13 | $12.10 | $14.57 | 367,900 | — | — |
| 2018-09-12 | $12.35 | $14.87 | 948,700 | — | — |
| 2018-09-11 | $12.35 | $14.87 | 401,000 | — | — |
| 2018-09-10 | $12.25 | $14.75 | 494,400 | — | — |
| 2018-09-07 | $12.20 | $14.69 | 473,600 | — | — |
| 2018-09-06 | $12.20 | $14.69 | 467,900 | — | — |
| 2018-09-05 | $12.35 | $14.87 | 378,600 | — | — |
| 2018-09-04 | $12.45 | $14.99 | 865,600 | — | — |
| 2018-08-31 | $12.65 | $15.23 | 710,700 | — | — |
| 2018-08-30 | $12.50 | $15.05 | 704,200 | — | — |
| 2018-08-29 | $12.70 | $15.29 | 479,800 | — | — |
| 2018-08-28 | $12.75 | $15.35 | 566,400 | — | — |
| 2018-08-27 | $12.80 | $15.41 | 503,000 | — | — |
| 2018-08-24 | $12.80 | $15.41 | 603,900 | — | — |
| 2018-08-23 | $12.80 | $15.41 | 506,300 | — | — |
| 2018-08-22 | $13.00 | $15.65 | 848,700 | — | — |
| 2018-08-21 | $12.55 | $15.11 | 897,700 | — | — |
| 2018-08-20 | $12.55 | $15.11 | 650,300 | — | — |
| 2018-08-17 | $12.00 | $14.45 | 497,600 | — | — |
| 2018-08-16 | $11.95 | $14.38 | 1,022,300 | — | — |
| 2018-08-15 | $12.10 | $14.57 | 604,000 | — | — |
| 2018-08-14 | $12.60 | $15.17 | 707,900 | — | — |
| 2018-08-13 | $12.75 | $15.35 | 930,900 | — | — |
| 2018-08-10 | $13.35 | $16.07 | 640,600 | — | — |
| 2018-08-09 | $13.05 | $15.71 | 476,200 | — | — |
| 2018-08-08 | $13.20 | $15.89 | 424,800 | — | — |
| 2018-08-07 | $13.20 | $15.89 | 603,300 | — | — |
| 2018-08-06 | $13.10 | $15.77 | 548,600 | — | — |
| 2018-08-03 | $13.05 | $15.55 | 677,900 | — | — |
| 2018-08-02 | $13.55 | $16.15 | 619,500 | — | — |
| 2018-08-01 | $13.35 | $15.91 | 715,100 | — | — |
| 2018-07-31 | $13.65 | $16.27 | 893,100 | — | — |
| 2018-07-30 | $13.60 | $16.21 | 779,300 | — | — |
| 2018-07-27 | $13.15 | $15.67 | 951,300 | — | — |
| 2018-07-26 | $13.30 | $15.85 | 850,300 | — | — |
| 2018-07-25 | $12.80 | $15.25 | 701,100 | — | — |
| 2018-07-24 | $12.60 | $15.01 | 434,500 | — | — |
| 2018-07-23 | $12.70 | $15.13 | 383,800 | — | — |
| 2018-07-20 | $12.70 | $15.13 | 429,400 | — | — |
| 2018-07-19 | $12.90 | $15.37 | 618,800 | — | — |
| 2018-07-18 | $12.60 | $15.01 | 418,500 | — | — |
| 2018-07-17 | $12.75 | $15.19 | 738,400 | — | — |
| 2018-07-16 | $12.75 | $15.19 | 1,295,400 | — | — |
| 2018-07-13 | $12.80 | $15.25 | 665,700 | — | — |
| 2018-07-12 | $12.55 | $14.95 | 782,500 | — | — |
| 2018-07-11 | $13.00 | $15.49 | 1,131,100 | — | — |
| 2018-07-10 | $13.15 | $15.67 | 1,366,900 | — | — |
| 2018-07-09 | $12.55 | $14.95 | 798,300 | — | — |
| 2018-07-06 | $12.60 | $15.01 | 924,000 | — | — |
| 2018-07-05 | $12.70 | $15.13 | 1,532,700 | — | — |
| 2018-07-03 | $12.50 | $14.89 | 725,400 | — | — |
| 2018-07-02 | $12.15 | $14.48 | 3,758,600 | — | — |
| 2018-06-29 | $12.00 | $14.30 | 821,700 | — | — |
| 2018-06-28 | $11.95 | $14.24 | 900,500 | — | — |
| 2018-06-27 | $12.10 | $14.42 | 1,501,600 | — | — |
| 2018-06-26 | $12.35 | $14.72 | 1,442,000 | — | — |
| 2018-06-25 | $11.90 | $14.18 | 1,024,100 | — | — |
| 2018-06-22 | $12.10 | $14.42 | 1,879,100 | — | — |
| 2018-06-21 | $11.75 | $14.00 | 1,227,100 | — | — |
| 2018-06-20 | $11.95 | $14.24 | 1,236,100 | — | — |
| 2018-06-19 | $11.95 | $14.24 | 2,557,900 | — | — |
| 2018-06-18 | $11.85 | $14.12 | 2,858,500 | — | — |
| 2018-06-15 | $11.25 | $13.41 | 3,505,700 | — | — |
| 2018-06-14 | $11.35 | $13.52 | 2,019,900 | — | — |
| 2018-06-13 | $11.55 | $13.76 | 3,660,100 | — | — |
| 2018-06-12 | $11.75 | $14.00 | 1,915,300 | — | — |
| 2018-06-11 | $11.75 | $14.00 | 1,914,100 | — | — |
| 2018-06-08 | $11.45 | $13.64 | 1,805,500 | — | — |
| 2018-06-07 | $11.80 | $14.06 | 1,965,600 | — | — |
| 2018-06-06 | $11.75 | $14.00 | 2,725,000 | — | — |
| 2018-06-05 | $11.70 | $13.94 | 3,086,800 | — | — |
| 2018-06-04 | $11.75 | $14.00 | 3,165,500 | — | — |
| 2018-06-01 | $11.75 | $14.00 | 1,809,000 | — | — |
| 2018-05-31 | $11.55 | $13.76 | 2,575,400 | — | — |
| 2018-05-30 | $11.90 | $14.18 | 1,718,300 | — | — |
| 2018-05-29 | $11.30 | $13.46 | 1,509,800 | — | — |
| 2018-05-25 | $11.35 | $13.52 | 1,153,800 | — | — |
| 2018-05-24 | $11.55 | $13.76 | 1,092,300 | — | — |
| 2018-05-23 | $11.80 | $14.06 | 1,097,700 | — | — |
| 2018-05-22 | $12.00 | $14.30 | 1,435,500 | — | — |
| 2018-05-21 | $12.30 | $14.66 | 1,454,000 | — | — |
| 2018-05-18 | $11.95 | $14.24 | 1,380,900 | — | — |
| 2018-05-17 | $11.90 | $14.18 | 2,117,300 | — | — |
| 2018-05-16 | $11.85 | $14.12 | 1,485,000 | — | — |
| 2018-05-15 | $11.85 | $14.12 | 1,521,400 | — | — |
| 2018-05-14 | $11.80 | $14.06 | 1,282,200 | — | — |
| 2018-05-11 | $11.60 | $13.82 | 2,661,400 | — | — |
| 2018-05-10 | $11.60 | $13.82 | 2,572,800 | — | — |
| 2018-05-09 | $11.40 | $13.58 | 3,109,900 | — | — |
| 2018-05-08 | $10.75 | $12.81 | 2,359,100 | — | — |
| 2018-05-07 | $10.85 | $12.93 | 4,598,800 | — | — |
| 2018-05-04 | $10.40 | $12.25 | 2,512,500 | — | — |
| 2018-05-03 | $10.20 | $12.01 | 2,224,800 | — | — |
| 2018-05-02 | $10.80 | $12.72 | 5,543,600 | — | — |
| 2018-05-01 | $10.70 | $12.60 | 5,675,300 | — | — |
| 2018-04-30 | $10.80 | $12.72 | 3,911,900 | — | — |
| 2018-04-27 | $11.20 | $13.19 | 19,724,500 | — | — |
| 2018-04-26 | $10.85 | $12.78 | 11,214,500 | — | — |
| 2018-04-25 | $10.70 | $12.60 | 1,564,300 | — | — |
| 2018-04-24 | $10.65 | $12.54 | 2,143,200 | — | — |
| 2018-04-23 | $10.55 | $12.43 | 950,400 | — | — |
| 2018-04-20 | $10.30 | $12.13 | 995,700 | — | — |
| 2018-04-19 | $10.45 | $12.31 | 1,511,500 | — | — |
| 2018-04-18 | $10.65 | $12.54 | 915,700 | — | — |
| 2018-04-17 | $10.35 | $12.19 | 1,554,800 | — | — |
| 2018-04-16 | $10.15 | $11.96 | 1,320,400 | — | — |
| 2018-04-13 | $9.95 | $11.72 | 994,700 | — | — |
| 2018-04-12 | $10.10 | $11.90 | 2,746,800 | — | — |
| 2018-04-11 | $9.60 | $11.31 | 1,176,000 | — | — |
| 2018-04-10 | $9.60 | $11.31 | 1,374,900 | — | — |
| 2018-04-09 | $9.00 | $10.60 | 517,900 | — | — |
| 2018-04-06 | $9.00 | $10.60 | 1,178,900 | — | — |
| 2018-04-05 | $9.00 | $10.60 | 2,258,700 | — | — |
| 2018-04-04 | $8.65 | $10.19 | 1,409,400 | — | — |
| 2018-04-03 | $8.60 | $10.13 | 1,615,900 | — | — |
| 2018-04-02 | $8.35 | $9.83 | 1,649,800 | — | — |
| 2018-03-29 | $8.75 | $10.31 | 1,095,600 | — | — |
| 2018-03-28 | $8.75 | $10.31 | 710,900 | — | — |
| 2018-03-27 | $8.80 | $10.36 | 1,952,000 | — | — |
| 2018-03-26 | $9.05 | $10.66 | 1,127,000 | — | — |
| 2018-03-23 | $9.10 | $10.72 | 1,478,700 | — | — |
| 2018-03-22 | $9.00 | $10.60 | 1,319,000 | — | — |
| 2018-03-21 | $9.05 | $10.66 | 705,400 | — | — |
| 2018-03-20 | $8.80 | $10.36 | 1,323,500 | — | — |
| 2018-03-19 | $8.85 | $10.42 | 1,299,900 | — | — |
| 2018-03-16 | $9.35 | $11.01 | 1,835,400 | — | — |
| 2018-03-15 | $9.25 | $10.90 | 3,159,100 | — | — |
| 2018-03-14 | $9.40 | $11.07 | 1,267,300 | — | — |
| 2018-03-13 | $9.35 | $11.01 | 850,300 | — | — |
| 2018-03-12 | $9.40 | $11.07 | 1,698,800 | — | — |
| 2018-03-09 | $9.15 | $10.78 | 542,200 | — | — |
| 2018-03-08 | $9.05 | $10.66 | 1,107,100 | — | — |
| 2018-03-07 | $9.15 | $10.78 | 945,600 | — | — |
| 2018-03-06 | $9.40 | $11.07 | 1,077,000 | — | — |
| 2018-03-05 | $9.35 | $11.01 | 1,701,600 | — | — |
| 2018-03-02 | $9.50 | $11.19 | 749,600 | — | — |
| 2018-03-01 | $9.75 | $11.48 | 1,825,500 | — | — |
| 2018-02-28 | $9.50 | $11.19 | 794,800 | — | — |
| 2018-02-27 | $10.10 | $11.90 | 753,600 | — | — |
| 2018-02-26 | $10.05 | $11.84 | 1,641,100 | — | — |
| 2018-02-23 | $10.15 | $11.96 | 2,065,100 | — | — |
| 2018-02-22 | $9.10 | $10.72 | 2,007,400 | — | — |
| 2018-02-21 | $8.85 | $10.42 | 824,200 | — | — |
| 2018-02-20 | $8.85 | $10.42 | 499,200 | — | — |
| 2018-02-16 | $9.35 | $11.01 | 310,000 | — | — |
| 2018-02-15 | $9.30 | $10.95 | 395,900 | — | — |
| 2018-02-14 | $9.45 | $11.13 | 537,800 | — | — |
| 2018-02-13 | $9.35 | $11.01 | 717,100 | — | — |
| 2018-02-12 | $9.00 | $10.60 | 502,900 | — | — |
| 2018-02-09 | $8.90 | $10.48 | 1,781,400 | — | — |
| 2018-02-08 | $9.10 | $10.72 | 884,600 | — | — |
| 2018-02-07 | $9.40 | $11.07 | 714,400 | — | — |
| 2018-02-06 | $9.70 | $11.28 | 1,106,200 | — | — |
| 2018-02-05 | $9.15 | $10.64 | 789,300 | — | — |
| 2018-02-02 | $9.60 | $11.17 | 811,100 | — | — |
| 2018-02-01 | $9.90 | $11.52 | 827,000 | — | — |
| 2018-01-31 | $9.30 | $10.82 | 859,100 | — | — |
| 2018-01-30 | $9.60 | $11.17 | 667,700 | — | — |
| 2018-01-29 | $10.05 | $11.69 | 606,300 | — | — |
| 2018-01-26 | $10.55 | $12.27 | 1,097,100 | — | — |
| 2018-01-25 | $10.55 | $12.27 | 602,600 | — | — |
| 2018-01-24 | $10.50 | $12.21 | 948,200 | — | — |
| 2018-01-23 | $10.35 | $12.04 | 569,700 | — | — |
| 2018-01-22 | $10.25 | $11.92 | 613,100 | — | — |
| 2018-01-19 | $9.85 | $11.46 | 781,000 | — | — |
| 2018-01-18 | $9.95 | $11.57 | 845,100 | — | — |
| 2018-01-17 | $10.45 | $12.16 | 2,391,700 | — | — |
| 2018-01-16 | $10.50 | $12.21 | 850,300 | — | — |
| 2018-01-12 | $10.45 | $12.16 | 749,300 | — | — |
| 2018-01-11 | $10.45 | $12.16 | 725,300 | — | — |
| 2018-01-10 | $10.00 | $11.63 | 568,600 | — | — |
| 2018-01-09 | $9.90 | $11.52 | 1,520,100 | — | — |
| 2018-01-08 | $9.75 | $11.34 | 1,999,400 | — | — |
| 2018-01-05 | $9.65 | $11.23 | 1,402,400 | — | — |
| 2018-01-04 | $9.55 | $11.11 | 2,077,800 | — | — |
| 2018-01-03 | $9.90 | $11.52 | 2,297,900 | — | — |
| 2018-01-02 | $10.00 | $11.63 | 2,114,000 | — | — |