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
- 2011-03-29 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 | $7.06 | $13.54 | 807,900 | — | — |
| 2018-12-28 | $7.08 | $13.58 | 944,400 | — | — |
| 2018-12-27 | $7.04 | $13.50 | 849,000 | — | — |
| 2018-12-26 | $6.99 | $13.41 | 923,300 | — | — |
| 2018-12-24 | $6.71 | $12.87 | 592,700 | — | — |
| 2018-12-21 | $6.71 | $12.87 | 867,600 | — | — |
| 2018-12-20 | $6.81 | $13.06 | 874,900 | — | — |
| 2018-12-19 | $7.02 | $13.46 | 794,600 | — | — |
| 2018-12-18 | $7.04 | $13.50 | 752,300 | — | — |
| 2018-12-17 | $7.10 | $13.62 | 542,600 | — | — |
| 2018-12-14 | $7.33 | $14.06 | 385,500 | — | — |
| 2018-12-13 | $7.45 | $14.19 | 392,300 | — | — |
| 2018-12-12 | $7.46 | $14.21 | 498,000 | — | — |
| 2018-12-11 | $7.38 | $14.06 | 450,200 | — | — |
| 2018-12-10 | $7.40 | $14.09 | 422,600 | — | — |
| 2018-12-07 | $7.55 | $14.38 | 373,100 | — | — |
| 2018-12-06 | $7.61 | $14.49 | 441,200 | — | — |
| 2018-12-04 | $7.75 | $14.76 | 439,900 | — | — |
| 2018-12-03 | $7.87 | $14.99 | 354,800 | — | — |
| 2018-11-30 | $7.72 | $14.70 | 475,700 | — | — |
| 2018-11-29 | $7.68 | $14.63 | 455,500 | — | — |
| 2018-11-28 | $7.57 | $14.42 | 1,630,800 | — | — |
| 2018-11-27 | $7.57 | $14.42 | 304,900 | — | — |
| 2018-11-26 | $7.67 | $14.61 | 329,600 | — | — |
| 2018-11-23 | $7.64 | $14.55 | 184,900 | — | — |
| 2018-11-21 | $7.82 | $14.89 | 203,500 | — | — |
| 2018-11-20 | $7.73 | $14.72 | 331,700 | — | — |
| 2018-11-19 | $7.90 | $15.05 | 285,800 | — | — |
| 2018-11-16 | $8.01 | $15.26 | 247,000 | — | — |
| 2018-11-15 | $7.90 | $15.05 | 293,200 | — | — |
| 2018-11-14 | $7.86 | $14.97 | 221,300 | — | — |
| 2018-11-13 | $7.92 | $14.99 | 256,100 | — | — |
| 2018-11-12 | $8.02 | $15.17 | 125,600 | — | — |
| 2018-11-09 | $8.06 | $15.25 | 379,600 | — | — |
| 2018-11-08 | $8.22 | $15.55 | 194,700 | — | — |
| 2018-11-07 | $8.27 | $15.65 | 228,000 | — | — |
| 2018-11-06 | $8.17 | $15.46 | 187,300 | — | — |
| 2018-11-05 | $8.12 | $15.36 | 203,600 | — | — |
| 2018-11-02 | $8.09 | $15.31 | 216,600 | — | — |
| 2018-11-01 | $8.04 | $15.21 | 270,100 | — | — |
| 2018-10-31 | $7.93 | $15.00 | 341,900 | — | — |
| 2018-10-30 | $7.80 | $14.76 | 390,900 | — | — |
| 2018-10-29 | $7.71 | $14.59 | 399,600 | — | — |
| 2018-10-26 | $7.83 | $14.82 | 464,200 | — | — |
| 2018-10-25 | $7.95 | $15.04 | 811,500 | — | — |
| 2018-10-24 | $7.95 | $15.04 | 380,000 | — | — |
| 2018-10-23 | $8.26 | $15.63 | 269,800 | — | — |
| 2018-10-22 | $8.43 | $15.95 | 281,100 | — | — |
| 2018-10-19 | $8.48 | $16.04 | 179,600 | — | — |
| 2018-10-18 | $8.53 | $16.14 | 364,000 | — | — |
| 2018-10-17 | $8.55 | $16.18 | 287,800 | — | — |
| 2018-10-16 | $8.61 | $16.29 | 199,700 | — | — |
| 2018-10-15 | $8.47 | $16.03 | 190,500 | — | — |
| 2018-10-12 | $8.37 | $15.84 | 215,600 | — | — |
| 2018-10-11 | $8.38 | $15.76 | 449,000 | — | — |
| 2018-10-10 | $8.60 | $16.17 | 247,600 | — | — |
| 2018-10-09 | $8.87 | $16.68 | 159,000 | — | — |
| 2018-10-08 | $8.82 | $16.58 | 135,700 | — | — |
| 2018-10-05 | $8.81 | $16.57 | 313,400 | — | — |
| 2018-10-04 | $9.00 | $16.92 | 194,600 | — | — |
| 2018-10-03 | $9.08 | $17.07 | 205,200 | — | — |
| 2018-10-02 | $9.08 | $17.07 | 636,700 | — | — |
| 2018-10-01 | $9.10 | $17.11 | 272,100 | — | — |
| 2018-09-28 | $9.07 | $17.05 | 159,200 | — | — |
| 2018-09-27 | $9.06 | $17.04 | 132,000 | — | — |
| 2018-09-26 | $9.08 | $17.07 | 147,200 | — | — |
| 2018-09-25 | $9.14 | $17.19 | 166,900 | — | — |
| 2018-09-24 | $9.09 | $17.09 | 212,100 | — | — |
| 2018-09-21 | $9.15 | $17.21 | 129,900 | — | — |
| 2018-09-20 | $9.05 | $17.02 | 215,700 | — | — |
| 2018-09-19 | $9.01 | $16.94 | 264,400 | — | — |
| 2018-09-18 | $8.87 | $16.68 | 338,500 | — | — |
| 2018-09-17 | $8.84 | $16.62 | 198,700 | — | — |
| 2018-09-14 | $8.78 | $16.51 | 101,100 | — | — |
| 2018-09-13 | $8.78 | $16.51 | 126,500 | — | — |
| 2018-09-12 | $8.78 | $16.41 | 160,800 | — | — |
| 2018-09-11 | $8.71 | $16.28 | 211,300 | — | — |
| 2018-09-10 | $8.68 | $16.22 | 186,800 | — | — |
| 2018-09-07 | $8.69 | $16.24 | 315,400 | — | — |
| 2018-09-06 | $8.77 | $16.39 | 445,900 | — | — |
| 2018-09-05 | $8.84 | $16.52 | 271,100 | — | — |
| 2018-09-04 | $8.87 | $16.58 | 194,400 | — | — |
| 2018-08-31 | $8.99 | $16.80 | 351,500 | — | — |
| 2018-08-30 | $9.08 | $16.97 | 391,000 | — | — |
| 2018-08-29 | $9.11 | $17.03 | 268,400 | — | — |
| 2018-08-28 | $9.00 | $16.82 | 315,600 | — | — |
| 2018-08-27 | $8.95 | $16.73 | 336,800 | — | — |
| 2018-08-24 | $8.90 | $16.64 | 202,800 | — | — |
| 2018-08-23 | $8.83 | $16.51 | 186,900 | — | — |
| 2018-08-22 | $8.86 | $16.56 | 233,700 | — | — |
| 2018-08-21 | $8.84 | $16.52 | 349,000 | — | — |
| 2018-08-20 | $8.75 | $16.36 | 310,800 | — | — |
| 2018-08-17 | $8.64 | $16.15 | 381,600 | — | — |
| 2018-08-16 | $8.63 | $16.13 | 324,500 | — | — |
| 2018-08-15 | $8.61 | $16.09 | 402,800 | — | — |
| 2018-08-14 | $8.86 | $16.56 | 382,400 | — | — |
| 2018-08-13 | $8.89 | $16.52 | 383,100 | — | — |
| 2018-08-10 | $9.02 | $16.76 | 174,500 | — | — |
| 2018-08-09 | $9.06 | $16.84 | 233,500 | — | — |
| 2018-08-08 | $9.13 | $16.97 | 237,200 | — | — |
| 2018-08-07 | $9.09 | $16.89 | 177,000 | — | — |
| 2018-08-06 | $9.08 | $16.87 | 248,200 | — | — |
| 2018-08-03 | $9.03 | $16.78 | 176,700 | — | — |
| 2018-08-02 | $9.02 | $16.76 | 217,100 | — | — |
| 2018-08-01 | $9.13 | $16.97 | 169,200 | — | — |
| 2018-07-31 | $9.13 | $16.97 | 263,600 | — | — |
| 2018-07-30 | $9.10 | $16.91 | 146,400 | — | — |
| 2018-07-27 | $9.12 | $16.95 | 216,100 | — | — |
| 2018-07-26 | $9.10 | $16.91 | 238,800 | — | — |
| 2018-07-25 | $9.07 | $16.85 | 283,100 | — | — |
| 2018-07-24 | $9.03 | $16.78 | 258,000 | — | — |
| 2018-07-23 | $8.96 | $16.65 | 319,800 | — | — |
| 2018-07-20 | $8.98 | $16.69 | 290,900 | — | — |
| 2018-07-19 | $8.96 | $16.65 | 411,900 | — | — |
| 2018-07-18 | $9.09 | $16.89 | 166,500 | — | — |
| 2018-07-17 | $9.02 | $16.76 | 196,600 | — | — |
| 2018-07-16 | $9.01 | $16.74 | 334,700 | — | — |
| 2018-07-13 | $9.11 | $16.93 | 170,600 | — | — |
| 2018-07-12 | $9.17 | $16.94 | 168,000 | — | — |
| 2018-07-11 | $9.20 | $17.00 | 191,500 | — | — |
| 2018-07-10 | $9.32 | $17.22 | 159,300 | — | — |
| 2018-07-09 | $9.31 | $17.20 | 298,000 | — | — |
| 2018-07-06 | $9.15 | $16.91 | 403,800 | — | — |
| 2018-07-05 | $9.12 | $16.85 | 295,500 | — | — |
| 2018-07-03 | $9.25 | $17.09 | 193,600 | — | — |
| 2018-07-02 | $9.14 | $16.89 | 237,700 | — | — |
| 2018-06-29 | $9.29 | $17.17 | 226,300 | — | — |
| 2018-06-28 | $9.17 | $16.94 | 258,900 | — | — |
| 2018-06-27 | $9.25 | $17.09 | 193,500 | — | — |
| 2018-06-26 | $9.20 | $17.00 | 246,000 | — | — |
| 2018-06-25 | $9.15 | $16.91 | 234,800 | — | — |
| 2018-06-22 | $9.29 | $17.17 | 207,900 | — | — |
| 2018-06-21 | $9.11 | $16.83 | 283,600 | — | — |
| 2018-06-20 | $9.21 | $17.02 | 225,200 | — | — |
| 2018-06-19 | $9.23 | $17.05 | 356,900 | — | — |
| 2018-06-18 | $9.36 | $17.29 | 252,200 | — | — |
| 2018-06-15 | $9.36 | $17.29 | 210,000 | — | — |
| 2018-06-14 | $9.57 | $17.68 | 168,700 | — | — |
| 2018-06-13 | $9.62 | $17.68 | 250,000 | — | — |
| 2018-06-12 | $9.61 | $17.66 | 221,300 | — | — |
| 2018-06-11 | $9.64 | $17.72 | 212,500 | — | — |
| 2018-06-08 | $9.57 | $17.59 | 200,900 | — | — |
| 2018-06-07 | $9.69 | $17.81 | 230,200 | — | — |
| 2018-06-06 | $9.59 | $17.62 | 261,200 | — | — |
| 2018-06-05 | $9.53 | $17.51 | 211,100 | — | — |
| 2018-06-04 | $9.46 | $17.39 | 265,200 | — | — |
| 2018-06-01 | $9.58 | $17.61 | 206,400 | — | — |
| 2018-05-31 | $9.54 | $17.53 | 286,100 | — | — |
| 2018-05-30 | $9.51 | $17.48 | 179,000 | — | — |
| 2018-05-29 | $9.38 | $17.24 | 277,500 | — | — |
| 2018-05-25 | $9.45 | $17.37 | 262,000 | — | — |
| 2018-05-24 | $9.63 | $17.70 | 185,300 | — | — |
| 2018-05-23 | $9.73 | $17.88 | 259,100 | — | — |
| 2018-05-22 | $9.83 | $18.07 | 220,200 | — | — |
| 2018-05-21 | $9.86 | $18.12 | 217,700 | — | — |
| 2018-05-18 | $9.87 | $18.14 | 293,100 | — | — |
| 2018-05-17 | $9.89 | $18.18 | 328,800 | — | — |
| 2018-05-16 | $9.85 | $18.10 | 214,200 | — | — |
| 2018-05-15 | $9.79 | $17.99 | 215,200 | — | — |
| 2018-05-14 | $9.82 | $18.05 | 189,100 | — | — |
| 2018-05-11 | $9.81 | $17.93 | 194,400 | — | — |
| 2018-05-10 | $9.78 | $17.88 | 292,200 | — | — |
| 2018-05-09 | $9.68 | $17.70 | 316,400 | — | — |
| 2018-05-08 | $9.63 | $17.60 | 259,500 | — | — |
| 2018-05-07 | $9.57 | $17.49 | 260,400 | — | — |
| 2018-05-04 | $9.57 | $17.49 | 216,600 | — | — |
| 2018-05-03 | $9.50 | $17.37 | 176,900 | — | — |
| 2018-05-02 | $9.49 | $17.35 | 184,500 | — | — |
| 2018-05-01 | $9.50 | $17.37 | 180,400 | — | — |
| 2018-04-30 | $9.54 | $17.44 | 270,700 | — | — |
| 2018-04-27 | $9.56 | $17.48 | 115,500 | — | — |
| 2018-04-26 | $9.56 | $17.48 | 180,000 | — | — |
| 2018-04-25 | $9.52 | $17.40 | 199,900 | — | — |
| 2018-04-24 | $9.48 | $17.33 | 304,800 | — | — |
| 2018-04-23 | $9.54 | $17.44 | 215,400 | — | — |
| 2018-04-20 | $9.57 | $17.49 | 227,800 | — | — |
| 2018-04-19 | $9.61 | $17.57 | 283,500 | — | — |
| 2018-04-18 | $9.58 | $17.51 | 960,300 | — | — |
| 2018-04-17 | $9.41 | $17.20 | 316,300 | — | — |
| 2018-04-16 | $9.40 | $17.18 | 205,200 | — | — |
| 2018-04-13 | $9.37 | $17.13 | 266,500 | — | — |
| 2018-04-12 | $9.39 | $17.07 | 399,500 | — | — |
| 2018-04-11 | $9.29 | $16.89 | 476,400 | — | — |
| 2018-04-10 | $9.25 | $16.82 | 426,800 | — | — |
| 2018-04-09 | $9.17 | $16.67 | 362,400 | — | — |
| 2018-04-06 | $9.12 | $16.58 | 762,400 | — | — |
| 2018-04-05 | $8.99 | $16.34 | 228,800 | — | — |
| 2018-04-04 | $8.91 | $16.20 | 177,700 | — | — |
| 2018-04-03 | $8.88 | $16.14 | 240,200 | — | — |
| 2018-04-02 | $8.73 | $15.87 | 352,800 | — | — |
| 2018-03-29 | $8.88 | $16.14 | 363,800 | — | — |
| 2018-03-28 | $8.71 | $15.83 | 369,000 | — | — |
| 2018-03-27 | $8.76 | $15.92 | 342,800 | — | — |
| 2018-03-26 | $8.90 | $16.18 | 263,800 | — | — |
| 2018-03-23 | $8.81 | $16.02 | 286,800 | — | — |
| 2018-03-22 | $8.96 | $16.29 | 212,700 | — | — |
| 2018-03-21 | $9.04 | $16.43 | 452,900 | — | — |
| 2018-03-20 | $8.96 | $16.29 | 156,400 | — | — |
| 2018-03-19 | $8.92 | $16.22 | 196,200 | — | — |
| 2018-03-16 | $9.10 | $16.54 | 338,500 | — | — |
| 2018-03-15 | $8.97 | $16.31 | 298,500 | — | — |
| 2018-03-14 | $9.06 | $16.47 | 172,900 | — | — |
| 2018-03-13 | $9.21 | $16.65 | 173,900 | — | — |
| 2018-03-12 | $9.26 | $16.74 | 250,500 | — | — |
| 2018-03-09 | $9.12 | $16.49 | 211,900 | — | — |
| 2018-03-08 | $9.06 | $16.38 | 257,600 | — | — |
| 2018-03-07 | $9.03 | $16.32 | 666,200 | — | — |
| 2018-03-06 | $9.14 | $16.52 | 325,200 | — | — |
| 2018-03-05 | $9.18 | $16.59 | 225,500 | — | — |
| 2018-03-02 | $9.12 | $16.49 | 400,700 | — | — |
| 2018-03-01 | $9.25 | $16.72 | 824,200 | — | — |
| 2018-02-28 | $9.49 | $17.15 | 720,900 | — | — |
| 2018-02-27 | $9.57 | $17.30 | 252,800 | — | — |
| 2018-02-26 | $9.63 | $17.41 | 316,300 | — | — |
| 2018-02-23 | $9.51 | $17.19 | 333,000 | — | — |
| 2018-02-22 | $9.49 | $17.15 | 302,900 | — | — |
| 2018-02-21 | $9.42 | $17.03 | 291,700 | — | — |
| 2018-02-20 | $9.47 | $17.12 | 220,500 | — | — |
| 2018-02-16 | $9.53 | $17.23 | 308,300 | — | — |
| 2018-02-15 | $9.50 | $17.17 | 282,800 | — | — |
| 2018-02-14 | $9.37 | $16.94 | 378,400 | — | — |
| 2018-02-13 | $9.39 | $16.88 | 233,500 | — | — |
| 2018-02-12 | $9.38 | $16.86 | 341,000 | — | — |
| 2018-02-09 | $9.40 | $16.90 | 666,000 | — | — |
| 2018-02-08 | $9.18 | $16.50 | 357,100 | — | — |
| 2018-02-07 | $9.45 | $16.99 | 339,900 | — | — |
| 2018-02-06 | $9.37 | $16.84 | 627,300 | — | — |
| 2018-02-05 | $9.35 | $16.81 | 595,000 | — | — |
| 2018-02-02 | $9.72 | $17.47 | 855,900 | — | — |
| 2018-02-01 | $9.81 | $17.63 | 272,800 | — | — |
| 2018-01-31 | $9.93 | $17.85 | 522,000 | — | — |
| 2018-01-30 | $9.95 | $17.89 | 867,100 | — | — |
| 2018-01-29 | $10.15 | $18.25 | 388,900 | — | — |
| 2018-01-26 | $10.15 | $18.25 | 381,400 | — | — |
| 2018-01-25 | $9.97 | $17.92 | 872,100 | — | — |
| 2018-01-24 | $10.09 | $18.14 | 796,700 | — | — |
| 2018-01-23 | $10.12 | $18.19 | 476,800 | — | — |
| 2018-01-22 | $10.21 | $18.35 | 612,100 | — | — |
| 2018-01-19 | $10.11 | $18.17 | 381,500 | — | — |
| 2018-01-18 | $10.11 | $18.17 | 442,500 | — | — |
| 2018-01-17 | $10.31 | $18.53 | 861,600 | — | — |
| 2018-01-16 | $10.23 | $18.39 | 490,300 | — | — |
| 2018-01-12 | $10.30 | $18.52 | 802,900 | — | — |
| 2018-01-11 | $10.29 | $18.40 | 923,300 | — | — |
| 2018-01-10 | $10.15 | $18.15 | 712,200 | — | — |
| 2018-01-09 | $10.02 | $17.92 | 437,600 | — | — |
| 2018-01-08 | $10.03 | $17.94 | 518,400 | — | — |
| 2018-01-05 | $10.06 | $17.99 | 514,000 | — | — |
| 2018-01-04 | $9.96 | $17.81 | 524,700 | — | — |
| 2018-01-03 | $9.91 | $17.72 | 557,600 | — | — |
| 2018-01-02 | $9.92 | $17.74 | 431,800 | — | — |