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
- 1999-05-28 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 | $9.88 | $10.08 | 53,900 | — | — |
| 2018-12-28 | $9.82 | $10.02 | 125,200 | — | — |
| 2018-12-27 | $9.68 | $9.88 | 297,900 | — | — |
| 2018-12-26 | $9.80 | $10.00 | 72,300 | — | — |
| 2018-12-24 | $9.48 | $9.68 | 115,000 | — | — |
| 2018-12-21 | $9.77 | $9.97 | 130,100 | — | — |
| 2018-12-20 | $10.11 | $10.32 | 143,000 | — | — |
| 2018-12-19 | $10.24 | $10.45 | 99,000 | — | — |
| 2018-12-18 | $10.35 | $10.56 | 48,000 | — | — |
| 2018-12-17 | $10.33 | $10.54 | 137,400 | — | — |
| 2018-12-14 | $10.66 | $10.88 | 108,800 | — | — |
| 2018-12-13 | $10.87 | $11.09 | 40,800 | — | — |
| 2018-12-12 | $11.00 | $11.23 | 106,100 | — | — |
| 2018-12-11 | $11.00 | $11.23 | 107,600 | — | — |
| 2018-12-10 | $10.80 | $11.02 | 86,700 | — | — |
| 2018-12-07 | $10.81 | $11.03 | 129,000 | — | — |
| 2018-12-06 | $11.30 | $11.53 | 204,400 | — | — |
| 2018-12-04 | $11.30 | $11.53 | 195,800 | — | — |
| 2018-12-03 | $11.48 | $11.72 | 255,600 | — | — |
| 2018-11-30 | $10.78 | $11.00 | 98,800 | — | — |
| 2018-11-29 | $10.88 | $11.10 | 103,200 | — | — |
| 2018-11-28 | $10.95 | $11.18 | 252,400 | — | — |
| 2018-11-27 | $10.46 | $10.68 | 124,300 | — | — |
| 2018-11-26 | $10.52 | $10.74 | 114,300 | — | — |
| 2018-11-23 | $10.43 | $10.65 | 26,700 | — | — |
| 2018-11-21 | $10.57 | $10.79 | 63,200 | — | — |
| 2018-11-20 | $10.44 | $10.66 | 102,600 | — | — |
| 2018-11-19 | $10.64 | $10.86 | 160,200 | — | — |
| 2018-11-16 | $11.11 | $11.34 | 90,400 | — | — |
| 2018-11-15 | $11.17 | $11.40 | 114,700 | — | — |
| 2018-11-14 | $11.02 | $11.25 | 108,500 | — | — |
| 2018-11-13 | $11.17 | $11.40 | 132,500 | — | — |
| 2018-11-12 | $11.28 | $11.51 | 211,600 | — | — |
| 2018-11-09 | $11.86 | $12.10 | 137,400 | — | — |
| 2018-11-08 | $12.07 | $12.32 | 140,900 | — | — |
| 2018-11-07 | $12.32 | $12.57 | 186,200 | — | — |
| 2018-11-06 | $12.08 | $12.33 | 185,100 | — | — |
| 2018-11-05 | $12.35 | $12.60 | 222,500 | — | — |
| 2018-11-02 | $12.45 | $12.71 | 200,100 | — | — |
| 2018-11-01 | $12.85 | $13.11 | 335,900 | — | — |
| 2018-10-31 | $12.45 | $12.71 | 244,800 | — | — |
| 2018-10-30 | $12.11 | $12.36 | 222,400 | — | — |
| 2018-10-29 | $11.90 | $12.15 | 421,000 | — | — |
| 2018-10-26 | $12.23 | $12.48 | 332,700 | — | — |
| 2018-10-25 | $12.62 | $12.88 | 687,400 | — | — |
| 2018-10-24 | $11.82 | $12.06 | 1,072,400 | — | — |
| 2018-10-23 | $12.01 | $12.26 | 1,172,900 | — | — |
| 2018-10-22 | $9.69 | $9.89 | 437,800 | — | — |
| 2018-10-19 | $9.45 | $9.64 | 102,700 | — | — |
| 2018-10-18 | $9.66 | $9.86 | 141,100 | — | — |
| 2018-10-17 | $9.70 | $9.90 | 121,400 | — | — |
| 2018-10-16 | $9.62 | $9.82 | 100,400 | — | — |
| 2018-10-15 | $9.35 | $9.54 | 69,400 | — | — |
| 2018-10-12 | $9.33 | $9.52 | 84,300 | — | — |
| 2018-10-11 | $9.18 | $9.37 | 89,600 | — | — |
| 2018-10-10 | $9.22 | $9.41 | 105,800 | — | — |
| 2018-10-09 | $9.67 | $9.87 | 57,500 | — | — |
| 2018-10-08 | $9.67 | $9.87 | 168,200 | — | — |
| 2018-10-05 | $9.66 | $9.86 | 97,700 | — | — |
| 2018-10-04 | $9.68 | $9.88 | 228,800 | — | — |
| 2018-10-03 | $9.86 | $10.06 | 99,000 | — | — |
| 2018-10-02 | $9.78 | $9.98 | 102,900 | — | — |
| 2018-10-01 | $9.95 | $10.16 | 94,400 | — | — |
| 2018-09-28 | $10.06 | $10.27 | 44,500 | — | — |
| 2018-09-27 | $10.03 | $10.24 | 46,200 | — | — |
| 2018-09-26 | $10.12 | $10.33 | 92,400 | — | — |
| 2018-09-25 | $10.15 | $10.36 | 139,600 | — | — |
| 2018-09-24 | $10.03 | $10.24 | 90,600 | — | — |
| 2018-09-21 | $10.10 | $10.31 | 213,300 | — | — |
| 2018-09-20 | $10.07 | $10.28 | 173,800 | — | — |
| 2018-09-19 | $9.60 | $9.80 | 116,800 | — | — |
| 2018-09-18 | $9.71 | $9.91 | 135,200 | — | — |
| 2018-09-17 | $9.69 | $9.89 | 422,800 | — | — |
| 2018-09-14 | $10.59 | $10.81 | 125,900 | — | — |
| 2018-09-13 | $10.48 | $10.70 | 133,800 | — | — |
| 2018-09-12 | $10.43 | $10.65 | 241,200 | — | — |
| 2018-09-11 | $10.59 | $10.81 | 228,000 | — | — |
| 2018-09-10 | $10.89 | $11.11 | 128,900 | — | — |
| 2018-09-07 | $10.85 | $11.07 | 633,300 | — | — |
| 2018-09-06 | $10.80 | $11.02 | 696,400 | — | — |
| 2018-09-05 | $10.28 | $10.49 | 121,000 | — | — |
| 2018-09-04 | $10.37 | $10.58 | 143,500 | — | — |
| 2018-08-31 | $10.61 | $10.83 | 133,000 | — | — |
| 2018-08-30 | $10.57 | $10.79 | 100,900 | — | — |
| 2018-08-29 | $10.68 | $10.90 | 198,700 | — | — |
| 2018-08-28 | $10.72 | $10.94 | 320,200 | — | — |
| 2018-08-27 | $10.34 | $10.55 | 251,400 | — | — |
| 2018-08-24 | $10.63 | $10.85 | 144,600 | — | — |
| 2018-08-23 | $10.58 | $10.80 | 213,600 | — | — |
| 2018-08-22 | $10.73 | $10.95 | 253,700 | — | — |
| 2018-08-21 | $10.73 | $10.95 | 339,400 | — | — |
| 2018-08-20 | $10.89 | $11.11 | 203,600 | — | — |
| 2018-08-17 | $10.97 | $11.20 | 235,500 | — | — |
| 2018-08-16 | $11.19 | $11.42 | 274,800 | — | — |
| 2018-08-15 | $11.37 | $11.60 | 399,600 | — | — |
| 2018-08-14 | $11.06 | $11.29 | 423,100 | — | — |
| 2018-08-13 | $11.02 | $11.25 | 958,300 | — | — |
| 2018-08-10 | $10.43 | $10.65 | 463,200 | — | — |
| 2018-08-09 | $10.22 | $10.43 | 446,700 | — | — |
| 2018-08-08 | $9.94 | $10.14 | 203,600 | — | — |
| 2018-08-07 | $9.94 | $10.14 | 178,700 | — | — |
| 2018-08-06 | $9.94 | $10.14 | 186,600 | — | — |
| 2018-08-03 | $9.90 | $9.90 | 129,800 | — | — |
| 2018-08-02 | $9.92 | $9.92 | 252,600 | — | — |
| 2018-08-01 | $9.90 | $9.90 | 286,500 | — | — |
| 2018-07-31 | $9.76 | $9.76 | 269,200 | — | — |
| 2018-07-30 | $9.79 | $9.79 | 443,900 | — | — |
| 2018-07-27 | $9.46 | $9.46 | 218,500 | — | — |
| 2018-07-26 | $9.46 | $9.46 | 812,400 | — | — |
| 2018-07-25 | $8.95 | $8.95 | 536,500 | — | — |
| 2018-07-24 | $9.00 | $9.00 | 601,000 | — | — |
| 2018-07-23 | $8.17 | $8.17 | 169,600 | — | — |
| 2018-07-20 | $8.03 | $8.03 | 33,700 | — | — |
| 2018-07-19 | $7.99 | $7.99 | 89,900 | — | — |
| 2018-07-18 | $7.92 | $7.92 | 56,700 | — | — |
| 2018-07-17 | $7.85 | $7.85 | 34,800 | — | — |
| 2018-07-16 | $7.92 | $7.92 | 44,500 | — | — |
| 2018-07-13 | $7.97 | $7.97 | 26,900 | — | — |
| 2018-07-12 | $7.97 | $7.97 | 20,200 | — | — |
| 2018-07-11 | $7.99 | $7.99 | 33,800 | — | — |
| 2018-07-10 | $8.04 | $8.04 | 37,300 | — | — |
| 2018-07-09 | $7.99 | $7.99 | 62,300 | — | — |
| 2018-07-06 | $7.92 | $7.92 | 25,600 | — | — |
| 2018-07-05 | $7.89 | $7.89 | 33,600 | — | — |
| 2018-07-03 | $7.83 | $7.83 | 34,900 | — | — |
| 2018-07-02 | $7.93 | $7.93 | 52,800 | — | — |
| 2018-06-29 | $7.78 | $7.78 | 29,500 | — | — |
| 2018-06-28 | $7.79 | $7.79 | 34,600 | — | — |
| 2018-06-27 | $7.74 | $7.74 | 59,600 | — | — |
| 2018-06-26 | $7.67 | $7.67 | 64,300 | — | — |
| 2018-06-25 | $7.48 | $7.48 | 39,000 | — | — |
| 2018-06-22 | $7.49 | $7.49 | 23,900 | — | — |
| 2018-06-21 | $7.51 | $7.51 | 44,900 | — | — |
| 2018-06-20 | $7.33 | $7.33 | 37,700 | — | — |
| 2018-06-19 | $7.23 | $7.23 | 40,100 | — | — |
| 2018-06-18 | $7.28 | $7.28 | 25,200 | — | — |
| 2018-06-15 | $7.26 | $7.26 | 20,800 | — | — |
| 2018-06-14 | $7.33 | $7.33 | 22,800 | — | — |
| 2018-06-13 | $7.35 | $7.35 | 17,000 | — | — |
| 2018-06-12 | $7.38 | $7.38 | 18,600 | — | — |
| 2018-06-11 | $7.30 | $7.30 | 43,500 | — | — |
| 2018-06-08 | $7.38 | $7.38 | 10,300 | — | — |
| 2018-06-07 | $7.42 | $7.42 | 23,100 | — | — |
| 2018-06-06 | $7.49 | $7.49 | 32,700 | — | — |
| 2018-06-05 | $7.33 | $7.33 | 28,100 | — | — |
| 2018-06-04 | $7.23 | $7.23 | 22,300 | — | — |
| 2018-06-01 | $7.22 | $7.22 | 26,300 | — | — |
| 2018-05-31 | $7.23 | $7.23 | 31,200 | — | — |
| 2018-05-30 | $7.29 | $7.29 | 130,400 | — | — |
| 2018-05-29 | $7.14 | $7.14 | 92,100 | — | — |
| 2018-05-25 | $7.59 | $7.59 | 47,200 | — | — |
| 2018-05-24 | $7.53 | $7.53 | 54,600 | — | — |
| 2018-05-23 | $7.49 | $7.49 | 37,900 | — | — |
| 2018-05-22 | $7.37 | $7.37 | 71,600 | — | — |
| 2018-05-21 | $7.39 | $7.39 | 114,400 | — | — |
| 2018-05-18 | $7.20 | $7.20 | 27,800 | — | — |
| 2018-05-17 | $7.16 | $7.16 | 32,200 | — | — |
| 2018-05-16 | $7.22 | $7.22 | 53,200 | — | — |
| 2018-05-15 | $7.17 | $7.17 | 23,400 | — | — |
| 2018-05-14 | $7.17 | $7.17 | 33,200 | — | — |
| 2018-05-11 | $7.24 | $7.24 | 22,600 | — | — |
| 2018-05-10 | $7.24 | $7.24 | 42,300 | — | — |
| 2018-05-09 | $7.17 | $7.17 | 35,000 | — | — |
| 2018-05-08 | $7.15 | $7.15 | 38,500 | — | — |
| 2018-05-07 | $7.13 | $7.13 | 84,600 | — | — |
| 2018-05-04 | $7.14 | $7.14 | 55,000 | — | — |
| 2018-05-03 | $7.08 | $7.08 | 45,900 | — | — |
| 2018-05-02 | $7.14 | $7.14 | 33,800 | — | — |
| 2018-05-01 | $7.28 | $7.28 | 40,300 | — | — |
| 2018-04-30 | $7.20 | $7.20 | 40,100 | — | — |
| 2018-04-27 | $7.23 | $7.23 | 21,400 | — | — |
| 2018-04-26 | $7.16 | $7.16 | 37,000 | — | — |
| 2018-04-25 | $7.25 | $7.25 | 50,000 | — | — |
| 2018-04-24 | $7.14 | $7.14 | 136,500 | — | — |
| 2018-04-23 | $6.74 | $6.74 | 48,800 | — | — |
| 2018-04-20 | $7.01 | $7.01 | 29,000 | — | — |
| 2018-04-19 | $6.92 | $6.92 | 19,400 | — | — |
| 2018-04-18 | $7.09 | $7.09 | 21,000 | — | — |
| 2018-04-17 | $6.88 | $6.88 | 57,200 | — | — |
| 2018-04-16 | $6.98 | $6.98 | 46,700 | — | — |
| 2018-04-13 | $7.22 | $7.22 | 26,100 | — | — |
| 2018-04-12 | $7.24 | $7.24 | 24,800 | — | — |
| 2018-04-11 | $7.07 | $7.07 | 24,700 | — | — |
| 2018-04-10 | $7.18 | $7.18 | 30,700 | — | — |
| 2018-04-09 | $6.99 | $6.99 | 27,900 | — | — |
| 2018-04-06 | $6.72 | $6.72 | 129,400 | — | — |
| 2018-04-05 | $6.84 | $6.84 | 33,900 | — | — |
| 2018-04-04 | $6.93 | $6.93 | 32,500 | — | — |
| 2018-04-03 | $6.98 | $6.98 | 35,500 | — | — |
| 2018-04-02 | $7.02 | $7.02 | 33,700 | — | — |
| 2018-03-29 | $7.15 | $7.15 | 30,000 | — | — |
| 2018-03-28 | $7.00 | $7.00 | 45,800 | — | — |
| 2018-03-27 | $7.20 | $7.20 | 30,900 | — | — |
| 2018-03-26 | $7.27 | $7.27 | 37,600 | — | — |
| 2018-03-23 | $7.25 | $7.25 | 47,300 | — | — |
| 2018-03-22 | $7.25 | $7.25 | 35,600 | — | — |
| 2018-03-21 | $7.49 | $7.49 | 31,400 | — | — |
| 2018-03-20 | $7.35 | $7.35 | 35,700 | — | — |
| 2018-03-19 | $7.44 | $7.44 | 34,500 | — | — |
| 2018-03-16 | $7.54 | $7.54 | 31,600 | — | — |
| 2018-03-15 | $7.54 | $7.54 | 50,400 | — | — |
| 2018-03-14 | $7.56 | $7.56 | 35,400 | — | — |
| 2018-03-13 | $7.52 | $7.52 | 47,300 | — | — |
| 2018-03-12 | $7.53 | $7.53 | 55,500 | — | — |
| 2018-03-09 | $7.49 | $7.49 | 38,600 | — | — |
| 2018-03-08 | $7.52 | $7.52 | 44,500 | — | — |
| 2018-03-07 | $7.44 | $7.44 | 55,400 | — | — |
| 2018-03-06 | $7.39 | $7.39 | 67,000 | — | — |
| 2018-03-05 | $7.31 | $7.31 | 98,300 | — | — |
| 2018-03-02 | $7.55 | $7.55 | 45,100 | — | — |
| 2018-03-01 | $7.44 | $7.44 | 55,200 | — | — |
| 2018-02-28 | $7.44 | $7.44 | 39,100 | — | — |
| 2018-02-27 | $7.54 | $7.54 | 56,500 | — | — |
| 2018-02-26 | $7.66 | $7.66 | 61,300 | — | — |
| 2018-02-23 | $7.73 | $7.73 | 57,700 | — | — |
| 2018-02-22 | $7.70 | $7.70 | 45,400 | — | — |
| 2018-02-21 | $7.72 | $7.72 | 68,500 | — | — |
| 2018-02-20 | $7.73 | $7.73 | 44,300 | — | — |
| 2018-02-16 | $7.74 | $7.74 | 57,900 | — | — |
| 2018-02-15 | $7.71 | $7.71 | 74,100 | — | — |
| 2018-02-14 | $7.71 | $7.71 | 74,100 | — | — |
| 2018-02-13 | $7.58 | $7.58 | 66,100 | — | — |
| 2018-02-12 | $7.59 | $7.59 | 123,600 | — | — |
| 2018-02-09 | $7.25 | $7.25 | 77,600 | — | — |
| 2018-02-08 | $7.31 | $7.31 | 74,000 | — | — |
| 2018-02-07 | $7.25 | $7.25 | 81,800 | — | — |
| 2018-02-06 | $7.34 | $7.34 | 123,600 | — | — |
| 2018-02-05 | $7.19 | $7.19 | 113,900 | — | — |
| 2018-02-02 | $7.56 | $7.56 | 75,000 | — | — |
| 2018-02-01 | $7.68 | $7.68 | 42,200 | — | — |
| 2018-01-31 | $7.76 | $7.76 | 54,200 | — | — |
| 2018-01-30 | $7.73 | $7.73 | 111,100 | — | — |
| 2018-01-29 | $7.70 | $7.70 | 95,500 | — | — |
| 2018-01-26 | $7.68 | $7.68 | 105,800 | — | — |
| 2018-01-25 | $7.62 | $7.62 | 227,700 | — | — |
| 2018-01-24 | $7.49 | $7.49 | 179,100 | — | — |
| 2018-01-23 | $7.68 | $7.68 | 158,800 | — | — |
| 2018-01-22 | $7.48 | $7.48 | 86,600 | — | — |
| 2018-01-19 | $7.40 | $7.40 | 53,300 | — | — |
| 2018-01-18 | $7.32 | $7.32 | 39,900 | — | — |
| 2018-01-17 | $7.45 | $7.45 | 64,900 | — | — |
| 2018-01-16 | $7.28 | $7.28 | 71,800 | — | — |
| 2018-01-12 | $7.38 | $7.38 | 75,700 | — | — |
| 2018-01-11 | $7.28 | $7.28 | 48,700 | — | — |
| 2018-01-10 | $7.35 | $7.35 | 31,600 | — | — |
| 2018-01-09 | $7.39 | $7.39 | 54,200 | — | — |
| 2018-01-08 | $7.49 | $7.49 | 38,900 | — | — |
| 2018-01-05 | $7.49 | $7.49 | 45,900 | — | — |
| 2018-01-04 | $7.45 | $7.45 | 51,400 | — | — |
| 2018-01-03 | $7.44 | $7.44 | 50,400 | — | — |
| 2018-01-02 | $7.50 | $7.50 | 122,500 | — | — |