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
- 2017-08-21 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 | $8.23 | $8.23 | 5,500 | — | — |
| 2018-12-28 | $8.04 | $8.04 | 4,300 | — | — |
| 2018-12-27 | $8.24 | $8.24 | 9,500 | — | — |
| 2018-12-26 | $7.82 | $7.82 | 50,600 | — | — |
| 2018-12-24 | $8.00 | $8.00 | 11,600 | — | — |
| 2018-12-21 | $8.36 | $8.36 | 32,000 | — | — |
| 2018-12-20 | $8.92 | $8.92 | 73,800 | — | — |
| 2018-12-19 | $9.40 | $9.40 | 92,100 | — | — |
| 2018-12-18 | $9.60 | $9.60 | 68,200 | — | — |
| 2018-12-17 | $9.53 | $9.53 | 49,900 | — | — |
| 2018-12-14 | $9.90 | $9.90 | 36,300 | — | — |
| 2018-12-13 | $9.95 | $9.95 | 37,800 | — | — |
| 2018-12-12 | $8.27 | $8.27 | 6,500 | — | — |
| 2018-12-11 | $8.74 | $8.74 | 25,400 | — | — |
| 2018-12-10 | $8.80 | $8.80 | 30,100 | — | — |
| 2018-12-07 | $10.20 | $10.20 | 5,300 | — | — |
| 2018-12-06 | $9.36 | $9.36 | 27,000 | — | — |
| 2018-12-04 | $10.20 | $10.20 | 12,600 | — | — |
| 2018-12-03 | $10.05 | $10.05 | 10,200 | — | — |
| 2018-11-30 | $10.30 | $10.30 | 10,000 | — | — |
| 2018-11-29 | $10.25 | $10.25 | 120,600 | — | — |
| 2018-11-28 | $10.28 | $10.28 | 6,000 | — | — |
| 2018-11-27 | $10.27 | $10.27 | 17,800 | — | — |
| 2018-11-26 | $10.27 | $10.27 | 129,900 | — | — |
| 2018-11-23 | $10.28 | $10.28 | 1,600 | — | — |
| 2018-11-21 | $10.28 | $10.28 | 11,100 | — | — |
| 2018-11-20 | $10.26 | $10.26 | 305,800 | — | — |
| 2018-11-19 | $10.26 | $10.26 | 439,600 | — | — |
| 2018-11-16 | $10.25 | $10.25 | 296,200 | — | — |
| 2018-11-15 | $10.27 | $10.27 | 389,600 | — | — |
| 2018-11-14 | $10.27 | $10.27 | 1,066,800 | — | — |
| 2018-11-13 | $10.27 | $10.27 | 3,389,600 | — | — |
| 2018-11-12 | $10.20 | $10.20 | 6,100 | — | — |
| 2018-11-09 | $10.21 | $10.21 | 16,700 | — | — |
| 2018-11-08 | $10.20 | $10.20 | 6,600 | — | — |
| 2018-11-07 | $10.20 | $10.20 | 43,900 | — | — |
| 2018-11-06 | $10.21 | $10.21 | 15,400 | — | — |
| 2018-11-05 | $10.22 | $10.21 | 11,400 | — | — |
| 2018-11-02 | $10.19 | $10.19 | 138,000 | — | — |
| 2018-11-01 | $10.21 | $10.21 | 650,900 | — | — |
| 2018-10-31 | $10.22 | $10.22 | 10,400 | — | — |
| 2018-10-30 | $10.22 | $10.22 | 16,900 | — | — |
| 2018-10-29 | $10.22 | $10.21 | 33,600 | — | — |
| 2018-10-26 | $10.21 | $10.21 | 114,600 | — | — |
| 2018-10-25 | $10.21 | $10.21 | 2,700 | — | — |
| 2018-10-24 | $10.22 | $10.22 | 177,700 | — | — |
| 2018-10-23 | $10.21 | $10.21 | 208,000 | — | — |
| 2018-10-22 | $10.22 | $10.22 | 3,780,100 | — | — |
| 2018-10-19 | $10.22 | $10.22 | 406,700 | — | — |
| 2018-10-18 | $10.22 | $10.22 | 450,100 | — | — |
| 2018-10-17 | $10.20 | $10.20 | 59,400 | — | — |
| 2018-10-16 | $10.20 | $10.20 | 64,400 | — | — |
| 2018-10-15 | $10.20 | $10.20 | 167,600 | — | — |
| 2018-10-12 | $10.16 | $10.16 | 66,100 | — | — |
| 2018-10-11 | $10.19 | $10.19 | 9,000 | — | — |
| 2018-10-10 | $10.18 | $10.18 | 191,400 | — | — |
| 2018-10-09 | $10.20 | $10.20 | 109,700 | — | — |
| 2018-10-08 | $10.19 | $10.19 | 26,400 | — | — |
| 2018-10-05 | $10.19 | $10.19 | 85,500 | — | — |
| 2018-10-04 | $10.23 | $10.23 | 25,200 | — | — |
| 2018-10-03 | $10.21 | $10.21 | 2,500 | — | — |
| 2018-10-02 | $10.22 | $10.22 | 1,700 | — | — |
| 2018-10-01 | $10.20 | $10.20 | 201,900 | — | — |
| 2018-09-28 | $10.20 | $10.20 | 29,400 | — | — |
| 2018-09-27 | $10.20 | $10.20 | 944,900 | — | — |
| 2018-09-26 | $10.20 | $10.20 | 209,700 | — | — |
| 2018-09-25 | $10.20 | $10.20 | 12,100 | — | — |
| 2018-09-24 | $10.20 | $10.20 | 11,600 | — | — |
| 2018-09-21 | $10.18 | $10.18 | 2,563,900 | — | — |
| 2018-09-20 | $10.20 | $10.20 | 414,300 | — | — |
| 2018-09-19 | $10.23 | $10.23 | 216,000 | — | — |
| 2018-09-18 | $10.19 | $10.19 | 20,700 | — | — |
| 2018-09-17 | $10.19 | $10.19 | 132,700 | — | — |
| 2018-09-14 | $10.18 | $10.18 | 17,400 | — | — |
| 2018-09-13 | $10.18 | $10.18 | 376,100 | — | — |
| 2018-09-12 | $10.18 | $10.18 | 62,200 | — | — |
| 2018-09-11 | $10.15 | $10.15 | 233,300 | — | — |
| 2018-09-10 | $10.16 | $10.16 | 1,864,300 | — | — |
| 2018-09-07 | $9.97 | $9.97 | 78,300 | — | — |
| 2018-09-06 | $9.97 | $9.97 | 0 | — | — |
| 2018-09-05 | $9.97 | $9.97 | 26,200 | — | — |
| 2018-09-04 | $9.98 | $9.98 | 40,700 | — | — |
| 2018-08-31 | $9.97 | $9.97 | 12,000 | — | — |
| 2018-08-30 | $9.97 | $9.97 | 7,500 | — | — |
| 2018-08-29 | $9.95 | $9.95 | 500 | — | — |
| 2018-08-28 | $10.00 | $10.00 | 0 | — | — |
| 2018-08-27 | $10.00 | $10.00 | 50,000 | — | — |
| 2018-08-24 | $9.95 | $9.95 | 0 | — | — |
| 2018-08-23 | $9.95 | $9.95 | 0 | — | — |
| 2018-08-22 | $9.95 | $9.95 | 16,100 | — | — |
| 2018-08-21 | $9.94 | $9.94 | 500 | — | — |
| 2018-08-20 | $9.91 | $9.91 | 9,000 | — | — |
| 2018-08-17 | $9.91 | $9.91 | 0 | — | — |
| 2018-08-16 | $9.91 | $9.91 | 4,700 | — | — |
| 2018-08-15 | $9.93 | $9.93 | 0 | — | — |
| 2018-08-14 | $9.93 | $9.93 | 800 | — | — |
| 2018-08-13 | $9.95 | $9.95 | 0 | — | — |
| 2018-08-10 | $9.95 | $9.95 | 400 | — | — |
| 2018-08-09 | $9.95 | $9.95 | 0 | — | — |
| 2018-08-08 | $9.95 | $9.95 | 0 | — | — |
| 2018-08-07 | $9.95 | $9.95 | 0 | — | — |
| 2018-08-06 | $9.95 | $9.95 | 5,400 | — | — |
| 2018-08-03 | $9.97 | $9.97 | 0 | — | — |
| 2018-08-02 | $9.97 | $9.97 | 900 | — | — |
| 2018-08-01 | $9.97 | $9.97 | 10,000 | — | — |
| 2018-07-31 | $9.95 | $9.95 | 70,500 | — | — |
| 2018-07-30 | $9.94 | $9.94 | 5,200 | — | — |
| 2018-07-27 | $9.92 | $9.92 | 100 | — | — |
| 2018-07-26 | $9.97 | $9.97 | 0 | — | — |
| 2018-07-25 | $9.97 | $9.97 | 1,500 | — | — |
| 2018-07-24 | $10.39 | $10.39 | 63,400 | — | — |
| 2018-07-23 | $9.92 | $9.92 | 500 | — | — |
| 2018-07-20 | $9.92 | $9.92 | 0 | — | — |
| 2018-07-19 | $9.92 | $9.92 | 0 | — | — |
| 2018-07-18 | $9.92 | $9.92 | 0 | — | — |
| 2018-07-17 | $9.92 | $9.92 | 0 | — | — |
| 2018-07-16 | $9.92 | $9.92 | 0 | — | — |
| 2018-07-13 | $9.92 | $9.92 | 0 | — | — |
| 2018-07-12 | $9.92 | $9.92 | 2,500 | — | — |
| 2018-07-11 | $9.97 | $9.97 | 16,800 | — | — |
| 2018-07-10 | $9.97 | $9.97 | 0 | — | — |
| 2018-07-09 | $9.97 | $9.97 | 127,400 | — | — |
| 2018-07-06 | $9.93 | $9.93 | 2,900 | — | — |
| 2018-07-05 | $9.90 | $9.90 | 0 | — | — |
| 2018-07-03 | $9.90 | $9.90 | 2,000 | — | — |
| 2018-07-02 | $9.90 | $9.90 | 2,500 | — | — |
| 2018-06-29 | $9.86 | $9.86 | 1,400 | — | — |
| 2018-06-28 | $9.94 | $9.94 | 101,200 | — | — |
| 2018-06-27 | $9.94 | $9.94 | 12,800 | — | — |
| 2018-06-26 | $9.90 | $9.90 | 500 | — | — |
| 2018-06-25 | $9.90 | $9.90 | 151,300 | — | — |
| 2018-06-22 | $9.92 | $9.92 | 0 | — | — |
| 2018-06-21 | $9.92 | $9.92 | 1,300 | — | — |
| 2018-06-20 | $9.90 | $9.90 | 0 | — | — |
| 2018-06-19 | $9.90 | $9.90 | 22,300 | — | — |
| 2018-06-18 | $9.84 | $9.84 | 3,200 | — | — |
| 2018-06-15 | $9.87 | $9.87 | 200 | — | — |
| 2018-06-14 | $9.88 | $9.88 | 0 | — | — |
| 2018-06-13 | $9.88 | $9.88 | 50,000 | — | — |
| 2018-06-12 | $9.84 | $9.84 | 11,500 | — | — |
| 2018-06-11 | $9.84 | $9.84 | 0 | — | — |
| 2018-06-08 | $9.84 | $9.84 | 0 | — | — |
| 2018-06-07 | $9.84 | $9.84 | 0 | — | — |
| 2018-06-06 | $9.84 | $9.84 | 151,600 | — | — |
| 2018-06-05 | $9.84 | $9.84 | 200 | — | — |
| 2018-06-04 | $9.87 | $9.87 | 0 | — | — |
| 2018-06-01 | $9.87 | $9.87 | 0 | — | — |
| 2018-05-31 | $9.87 | $9.87 | 0 | — | — |
| 2018-05-30 | $9.87 | $9.87 | 0 | — | — |
| 2018-05-29 | $9.87 | $9.87 | 0 | — | — |
| 2018-05-25 | $9.87 | $9.87 | 109,100 | — | — |
| 2018-05-24 | $9.86 | $9.86 | 0 | — | — |
| 2018-05-23 | $9.86 | $9.86 | 95,900 | — | — |
| 2018-05-22 | $9.90 | $9.90 | 300 | — | — |
| 2018-05-21 | $9.90 | $9.90 | 23,300 | — | — |
| 2018-05-18 | $9.84 | $9.84 | 0 | — | — |
| 2018-05-17 | $9.84 | $9.84 | 200 | — | — |
| 2018-05-16 | $9.84 | $9.84 | 12,300 | — | — |
| 2018-05-15 | $9.84 | $9.84 | 11,600 | — | — |
| 2018-05-14 | $9.85 | $9.85 | 0 | — | — |
| 2018-05-11 | $9.85 | $9.85 | 0 | — | — |
| 2018-05-10 | $9.85 | $9.85 | 0 | — | — |
| 2018-05-09 | $9.85 | $9.85 | 0 | — | — |
| 2018-05-08 | $9.85 | $9.85 | 50,100 | — | — |
| 2018-05-07 | $9.80 | $9.80 | 200 | — | — |
| 2018-05-04 | $9.82 | $9.82 | 200 | — | — |
| 2018-05-03 | $9.86 | $9.86 | 111,300 | — | — |
| 2018-05-02 | $9.86 | $9.86 | 0 | — | — |
| 2018-05-01 | $9.86 | $9.86 | 332,400 | — | — |
| 2018-04-30 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-27 | $9.85 | $9.85 | 200 | — | — |
| 2018-04-26 | $9.86 | $9.86 | 1,000 | — | — |
| 2018-04-25 | $9.82 | $9.82 | 700 | — | — |
| 2018-04-24 | $9.84 | $9.84 | 400 | — | — |
| 2018-04-23 | $9.85 | $9.85 | 9,300 | — | — |
| 2018-04-20 | $9.84 | $9.84 | 112,400 | — | — |
| 2018-04-19 | $9.83 | $9.83 | 1,300 | — | — |
| 2018-04-18 | $9.83 | $9.83 | 1,300 | — | — |
| 2018-04-17 | $9.83 | $9.83 | 159,100 | — | — |
| 2018-04-16 | $9.85 | $9.85 | 16,700 | — | — |
| 2018-04-13 | $9.85 | $9.85 | 500 | — | — |
| 2018-04-12 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-11 | $9.85 | $9.85 | 0 | — | — |
| 2018-04-10 | $9.85 | $9.85 | 15,000 | — | — |
| 2018-04-09 | $9.82 | $9.82 | 4,000 | — | — |
| 2018-04-06 | $9.85 | $9.85 | 2,000 | — | — |
| 2018-04-05 | $9.81 | $9.81 | 5,900 | — | — |
| 2018-04-04 | $9.80 | $9.80 | 0 | — | — |
| 2018-04-03 | $9.80 | $9.80 | 12,000 | — | — |
| 2018-04-02 | $9.80 | $9.80 | 60,100 | — | — |
| 2018-03-29 | $9.81 | $9.81 | 12,300 | — | — |
| 2018-03-28 | $9.82 | $9.82 | 5,500 | — | — |
| 2018-03-27 | $9.78 | $9.78 | 12,000 | — | — |
| 2018-03-26 | $9.77 | $9.77 | 0 | — | — |
| 2018-03-23 | $9.77 | $9.77 | 3,000 | — | — |
| 2018-03-22 | $9.76 | $9.76 | 64,100 | — | — |
| 2018-03-21 | $9.76 | $9.76 | 8,300 | — | — |
| 2018-03-20 | $9.75 | $9.75 | 3,700 | — | — |
| 2018-03-19 | $9.76 | $9.76 | 60,100 | — | — |
| 2018-03-16 | $9.77 | $9.77 | 1,800 | — | — |
| 2018-03-15 | $9.77 | $9.77 | 2,900 | — | — |
| 2018-03-14 | $9.76 | $9.76 | 73,800 | — | — |
| 2018-03-13 | $9.76 | $9.76 | 0 | — | — |
| 2018-03-12 | $9.76 | $9.76 | 4,000 | — | — |
| 2018-03-09 | $9.82 | $9.82 | 0 | — | — |
| 2018-03-08 | $9.82 | $9.82 | 37,900 | — | — |
| 2018-03-07 | $9.82 | $9.82 | 535,800 | — | — |
| 2018-03-06 | $9.82 | $9.82 | 200,200 | — | — |
| 2018-03-05 | $9.84 | $9.84 | 5,200 | — | — |
| 2018-03-02 | $9.76 | $9.76 | 1,000 | — | — |
| 2018-03-01 | $9.82 | $9.82 | 3,000 | — | — |
| 2018-02-28 | $9.78 | $9.78 | 155,700 | — | — |
| 2018-02-27 | $9.76 | $9.76 | 1,065,200 | — | — |
| 2018-02-26 | $9.80 | $9.80 | 2,400 | — | — |
| 2018-02-23 | $9.80 | $9.80 | 4,100 | — | — |
| 2018-02-22 | $9.80 | $9.80 | 300 | — | — |
| 2018-02-21 | $9.78 | $9.78 | 0 | — | — |
| 2018-02-20 | $9.78 | $9.78 | 2,000 | — | — |
| 2018-02-16 | $9.75 | $9.74 | 300 | — | — |
| 2018-02-15 | $9.74 | $9.74 | 8,500 | — | — |
| 2018-02-14 | $9.78 | $9.78 | 123,000 | — | — |
| 2018-02-13 | $9.77 | $9.77 | 0 | — | — |
| 2018-02-12 | $9.77 | $9.77 | 2,600 | — | — |
| 2018-02-09 | $9.76 | $9.76 | 565,900 | — | — |
| 2018-02-08 | $9.75 | $9.75 | 302,300 | — | — |
| 2018-02-07 | $9.80 | $9.80 | 0 | — | — |
| 2018-02-06 | $9.80 | $9.80 | 128,200 | — | — |
| 2018-02-05 | $9.80 | $9.80 | 0 | — | — |
| 2018-02-02 | $9.80 | $9.80 | 129,300 | — | — |
| 2018-02-01 | $9.81 | $9.81 | 4,100 | — | — |
| 2018-01-31 | $9.82 | $9.82 | 2,700 | — | — |
| 2018-01-30 | $9.82 | $9.82 | 5,200 | — | — |
| 2018-01-29 | $9.79 | $9.79 | 322,000 | — | — |
| 2018-01-26 | $9.78 | $9.78 | 0 | — | — |
| 2018-01-25 | $9.78 | $9.78 | 301,000 | — | — |
| 2018-01-24 | $9.82 | $9.82 | 3,800 | — | — |
| 2018-01-23 | $9.82 | $9.82 | 19,300 | — | — |
| 2018-01-22 | $9.75 | $9.75 | 303,500 | — | — |
| 2018-01-19 | $9.82 | $9.82 | 42,000 | — | — |
| 2018-01-18 | $9.77 | $9.77 | 100 | — | — |
| 2018-01-17 | $9.74 | $9.74 | 30,600 | — | — |
| 2018-01-16 | $9.74 | $9.74 | 16,900 | — | — |
| 2018-01-12 | $9.74 | $9.74 | 69,200 | — | — |
| 2018-01-11 | $9.76 | $9.76 | 100 | — | — |
| 2018-01-10 | $9.69 | $9.69 | 30,100 | — | — |
| 2018-01-09 | $9.74 | $9.74 | 0 | — | — |
| 2018-01-08 | $9.74 | $9.74 | 0 | — | — |
| 2018-01-05 | $9.74 | $9.74 | 0 | — | — |
| 2018-01-04 | $9.74 | $9.74 | 200 | — | — |
| 2018-01-03 | $9.74 | $9.74 | 126,600 | — | — |
| 2018-01-02 | $9.74 | $9.74 | 51,900 | — | — |