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
- 2013-11-06 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 | $8.84 | $10.83 | 205,939 | — | — |
| 2018-12-28 | $8.83 | $10.82 | 159,176 | — | — |
| 2018-12-27 | $8.65 | $10.40 | 146,955 | — | — |
| 2018-12-26 | $8.69 | $10.45 | 138,269 | — | — |
| 2018-12-24 | $8.36 | $10.05 | 113,928 | — | — |
| 2018-12-21 | $8.75 | $10.52 | 416,120 | — | — |
| 2018-12-20 | $9.03 | $10.86 | 377,134 | — | — |
| 2018-12-19 | $9.10 | $10.94 | 180,386 | — | — |
| 2018-12-18 | $9.47 | $11.38 | 183,921 | — | — |
| 2018-12-17 | $9.53 | $11.46 | 165,236 | — | — |
| 2018-12-14 | $10.08 | $12.12 | 135,239 | — | — |
| 2018-12-13 | $9.97 | $11.99 | 108,272 | — | — |
| 2018-12-12 | $9.78 | $11.76 | 74,437 | — | — |
| 2018-12-11 | $9.73 | $11.70 | 85,749 | — | — |
| 2018-12-10 | $9.76 | $11.74 | 90,294 | — | — |
| 2018-12-07 | $9.87 | $11.87 | 202,000 | — | — |
| 2018-12-06 | $9.69 | $11.65 | 160,287 | — | — |
| 2018-12-04 | $9.43 | $11.33 | 170,488 | — | — |
| 2018-12-03 | $9.43 | $11.33 | 62,014 | — | — |
| 2018-11-30 | $9.41 | $11.31 | 151,298 | — | — |
| 2018-11-29 | $9.64 | $11.59 | 77,366 | — | — |
| 2018-11-28 | $9.73 | $11.70 | 76,255 | — | — |
| 2018-11-27 | $9.65 | $11.61 | 77,164 | — | — |
| 2018-11-26 | $9.80 | $11.78 | 112,312 | — | — |
| 2018-11-23 | $9.61 | $11.56 | 36,966 | — | — |
| 2018-11-21 | $9.59 | $11.53 | 95,445 | — | — |
| 2018-11-20 | $9.55 | $11.49 | 179,275 | — | — |
| 2018-11-19 | $9.53 | $11.46 | 94,435 | — | — |
| 2018-11-16 | $9.45 | $11.36 | 97,768 | — | — |
| 2018-11-15 | $9.49 | $11.40 | 223,109 | — | — |
| 2018-11-14 | $9.94 | $11.95 | 125,341 | — | — |
| 2018-11-13 | $10.08 | $12.12 | 135,845 | — | — |
| 2018-11-12 | $9.66 | $11.62 | 92,718 | — | — |
| 2018-11-09 | $9.73 | $11.70 | 110,595 | — | — |
| 2018-11-08 | $9.86 | $11.86 | 134,027 | — | — |
| 2018-11-07 | $9.87 | $11.87 | 128,472 | — | — |
| 2018-11-06 | $9.84 | $11.83 | 85,042 | — | — |
| 2018-11-05 | $10.21 | $12.27 | 153,722 | — | — |
| 2018-11-02 | $10.22 | $12.28 | 166,650 | — | — |
| 2018-11-01 | $10.84 | $13.03 | 295,021 | — | — |
| 2018-10-31 | $10.53 | $12.66 | 177,053 | — | — |
| 2018-10-30 | $10.73 | $12.90 | 106,959 | — | — |
| 2018-10-29 | $10.44 | $12.55 | 84,941 | — | — |
| 2018-10-26 | $10.21 | $12.27 | 91,708 | — | — |
| 2018-10-25 | $10.42 | $12.52 | 125,947 | — | — |
| 2018-10-24 | $10.51 | $12.64 | 230,886 | — | — |
| 2018-10-23 | $10.68 | $12.84 | 196,142 | — | — |
| 2018-10-22 | $10.56 | $12.70 | 203,212 | — | — |
| 2018-10-19 | $10.68 | $12.84 | 185,133 | — | — |
| 2018-10-18 | $10.58 | $12.72 | 244,117 | — | — |
| 2018-10-17 | $10.53 | $12.66 | 132,714 | — | — |
| 2018-10-16 | $10.39 | $12.49 | 136,451 | — | — |
| 2018-10-15 | $10.04 | $12.07 | 162,105 | — | — |
| 2018-10-12 | $9.91 | $11.91 | 184,426 | — | — |
| 2018-10-11 | $10.29 | $12.37 | 149,581 | — | — |
| 2018-10-10 | $10.46 | $12.57 | 135,744 | — | — |
| 2018-10-09 | $10.96 | $13.18 | 99,788 | — | — |
| 2018-10-08 | $11.13 | $13.38 | 202,606 | — | — |
| 2018-10-05 | $11.25 | $13.52 | 134,532 | — | — |
| 2018-10-04 | $11.21 | $13.47 | 199,879 | — | — |
| 2018-10-03 | $11.30 | $13.58 | 419,857 | — | — |
| 2018-10-02 | $11.18 | $13.44 | 296,738 | — | — |
| 2018-10-01 | $11.18 | $13.44 | 808,909 | — | — |
| 2018-09-28 | $11.65 | $14.01 | 225,634 | — | — |
| 2018-09-27 | $11.34 | $13.63 | 121,705 | — | — |
| 2018-09-26 | $11.47 | $13.59 | 142,107 | — | — |
| 2018-09-25 | $11.15 | $13.22 | 190,688 | — | — |
| 2018-09-24 | $11.56 | $13.71 | 139,683 | — | — |
| 2018-09-21 | $11.83 | $14.03 | 595,092 | — | — |
| 2018-09-20 | $11.33 | $13.43 | 217,251 | — | — |
| 2018-09-19 | $11.32 | $13.42 | 207,959 | — | — |
| 2018-09-18 | $11.16 | $13.23 | 210,686 | — | — |
| 2018-09-17 | $11.08 | $13.14 | 146,551 | — | — |
| 2018-09-14 | $11.07 | $13.12 | 136,855 | — | — |
| 2018-09-13 | $11.02 | $13.06 | 172,811 | — | — |
| 2018-09-12 | $10.91 | $12.94 | 148,571 | — | — |
| 2018-09-11 | $11.30 | $13.39 | 219,069 | — | — |
| 2018-09-10 | $11.39 | $13.50 | 262,398 | — | — |
| 2018-09-07 | $11.50 | $13.63 | 159,782 | — | — |
| 2018-09-06 | $11.56 | $13.71 | 531,664 | — | — |
| 2018-09-05 | $11.53 | $13.68 | 207,454 | — | — |
| 2018-09-04 | $11.36 | $13.46 | 486,820 | — | — |
| 2018-08-31 | $11.44 | $13.56 | 255,328 | — | — |
| 2018-08-30 | $11.37 | $13.48 | 351,177 | — | — |
| 2018-08-29 | $11.36 | $13.46 | 146,551 | — | — |
| 2018-08-28 | $11.13 | $13.19 | 115,847 | — | — |
| 2018-08-27 | $10.94 | $12.97 | 181,295 | — | — |
| 2018-08-24 | $10.89 | $12.91 | 131,704 | — | — |
| 2018-08-23 | $10.73 | $12.72 | 87,769 | — | — |
| 2018-08-22 | $10.72 | $12.71 | 159,580 | — | — |
| 2018-08-21 | $10.54 | $12.50 | 233,613 | — | — |
| 2018-08-20 | $10.84 | $12.85 | 77,366 | — | — |
| 2018-08-17 | $10.82 | $12.83 | 122,210 | — | — |
| 2018-08-16 | $10.74 | $12.74 | 75,043 | — | — |
| 2018-08-15 | $10.59 | $12.56 | 77,164 | — | — |
| 2018-08-14 | $10.56 | $12.52 | 100,495 | — | — |
| 2018-08-13 | $10.42 | $12.35 | 156,853 | — | — |
| 2018-08-10 | $10.11 | $11.98 | 200,788 | — | — |
| 2018-08-09 | $10.38 | $12.30 | 190,587 | — | — |
| 2018-08-08 | $10.47 | $12.41 | 172,912 | — | — |
| 2018-08-07 | $10.87 | $12.89 | 235,532 | — | — |
| 2018-08-06 | $11.11 | $13.17 | 194,930 | — | — |
| 2018-08-03 | $11.49 | $13.62 | 105,848 | — | — |
| 2018-08-02 | $11.63 | $13.79 | 184,123 | — | — |
| 2018-08-01 | $11.26 | $13.35 | 171,700 | — | — |
| 2018-07-31 | $11.32 | $13.42 | 156,045 | — | — |
| 2018-07-30 | $11.15 | $13.22 | 78,174 | — | — |
| 2018-07-27 | $11.16 | $13.23 | 109,989 | — | — |
| 2018-07-26 | $11.63 | $13.79 | 173,114 | — | — |
| 2018-07-25 | $11.50 | $13.63 | 198,061 | — | — |
| 2018-07-24 | $11.61 | $13.77 | 195,839 | — | — |
| 2018-07-23 | $11.63 | $13.79 | 131,502 | — | — |
| 2018-07-20 | $11.35 | $13.45 | 149,783 | — | — |
| 2018-07-19 | $11.27 | $13.36 | 98,576 | — | — |
| 2018-07-18 | $11.32 | $13.42 | 128,775 | — | — |
| 2018-07-17 | $11.53 | $13.68 | 127,563 | — | — |
| 2018-07-16 | $11.62 | $13.78 | 124,735 | — | — |
| 2018-07-13 | $11.76 | $13.95 | 140,390 | — | — |
| 2018-07-12 | $11.76 | $13.95 | 128,876 | — | — |
| 2018-07-11 | $11.63 | $13.79 | 227,452 | — | — |
| 2018-07-10 | $11.80 | $13.99 | 248,864 | — | — |
| 2018-07-09 | $11.75 | $13.93 | 195,334 | — | — |
| 2018-07-06 | $11.77 | $13.96 | 209,777 | — | — |
| 2018-07-05 | $11.85 | $14.05 | 285,628 | — | — |
| 2018-07-03 | $11.32 | $13.42 | 130,795 | — | — |
| 2018-07-02 | $11.35 | $13.45 | 156,348 | — | — |
| 2018-06-29 | $11.31 | $13.41 | 218,766 | — | — |
| 2018-06-28 | $11.23 | $13.31 | 218,463 | — | — |
| 2018-06-27 | $11.01 | $12.87 | 151,197 | — | — |
| 2018-06-26 | $11.16 | $13.04 | 316,029 | — | — |
| 2018-06-25 | $10.94 | $12.78 | 241,289 | — | — |
| 2018-06-22 | $10.73 | $12.54 | 490,759 | — | — |
| 2018-06-21 | $10.56 | $12.34 | 126,553 | — | — |
| 2018-06-20 | $10.58 | $12.37 | 161,297 | — | — |
| 2018-06-19 | $10.34 | $12.08 | 128,674 | — | — |
| 2018-06-18 | $10.45 | $12.21 | 136,249 | — | — |
| 2018-06-15 | $10.51 | $12.29 | 864,762 | — | — |
| 2018-06-14 | $10.57 | $12.36 | 178,265 | — | — |
| 2018-06-13 | $10.34 | $12.08 | 146,551 | — | — |
| 2018-06-12 | $10.35 | $12.09 | 166,448 | — | — |
| 2018-06-11 | $10.22 | $11.94 | 197,051 | — | — |
| 2018-06-08 | $10.34 | $12.08 | 133,320 | — | — |
| 2018-06-07 | $10.60 | $12.39 | 124,634 | — | — |
| 2018-06-06 | $10.75 | $12.56 | 110,797 | — | — |
| 2018-06-05 | $10.68 | $12.48 | 199,475 | — | — |
| 2018-06-04 | $10.51 | $12.29 | 228,967 | — | — |
| 2018-06-01 | $10.77 | $12.59 | 159,075 | — | — |
| 2018-05-31 | $10.89 | $12.73 | 397,637 | — | — |
| 2018-05-30 | $10.96 | $12.81 | 195,637 | — | — |
| 2018-05-29 | $10.93 | $12.77 | 248,258 | — | — |
| 2018-05-25 | $10.77 | $12.59 | 179,982 | — | — |
| 2018-05-24 | $10.62 | $12.41 | 147,763 | — | — |
| 2018-05-23 | $10.61 | $12.40 | 152,409 | — | — |
| 2018-05-22 | $10.39 | $12.14 | 158,671 | — | — |
| 2018-05-21 | $10.35 | $12.09 | 165,135 | — | — |
| 2018-05-18 | $10.37 | $12.11 | 167,256 | — | — |
| 2018-05-17 | $10.31 | $12.04 | 208,767 | — | — |
| 2018-05-16 | $10.04 | $11.73 | 214,221 | — | — |
| 2018-05-15 | $10.15 | $11.86 | 283,810 | — | — |
| 2018-05-14 | $10.42 | $12.17 | 495,304 | — | — |
| 2018-05-11 | $10.79 | $12.61 | 307,343 | — | — |
| 2018-05-10 | $10.55 | $12.33 | 273,205 | — | — |
| 2018-05-09 | $10.50 | $12.28 | 127,058 | — | — |
| 2018-05-08 | $10.59 | $12.38 | 449,551 | — | — |
| 2018-05-07 | $10.31 | $12.04 | 167,054 | — | — |
| 2018-05-04 | $10.18 | $11.89 | 131,199 | — | — |
| 2018-05-03 | $10.01 | $11.70 | 223,513 | — | — |
| 2018-05-02 | $10.18 | $11.89 | 184,325 | — | — |
| 2018-05-01 | $10.33 | $12.07 | 130,492 | — | — |
| 2018-04-30 | $10.30 | $12.03 | 166,751 | — | — |
| 2018-04-27 | $10.41 | $12.16 | 115,443 | — | — |
| 2018-04-26 | $10.44 | $12.19 | 245,632 | — | — |
| 2018-04-25 | $10.43 | $12.18 | 271,488 | — | — |
| 2018-04-24 | $10.38 | $12.12 | 273,508 | — | — |
| 2018-04-23 | $10.28 | $12.01 | 277,144 | — | — |
| 2018-04-20 | $10.25 | $11.97 | 351,783 | — | — |
| 2018-04-19 | $10.39 | $12.14 | 370,569 | — | — |
| 2018-04-18 | $10.50 | $12.28 | 244,824 | — | — |
| 2018-04-17 | $10.50 | $12.28 | 302,091 | — | — |
| 2018-04-16 | $10.39 | $12.14 | 331,280 | — | — |
| 2018-04-13 | $10.39 | $12.14 | 246,844 | — | — |
| 2018-04-12 | $10.34 | $12.08 | 236,845 | — | — |
| 2018-04-11 | $10.30 | $12.03 | 228,260 | — | — |
| 2018-04-10 | $10.20 | $11.92 | 187,153 | — | — |
| 2018-04-09 | $10.17 | $11.88 | 180,386 | — | — |
| 2018-04-06 | $10.21 | $11.93 | 230,179 | — | — |
| 2018-04-05 | $10.23 | $11.95 | 284,517 | — | — |
| 2018-04-04 | $10.14 | $11.85 | 228,765 | — | — |
| 2018-04-03 | $10.11 | $11.81 | 547,824 | — | — |
| 2018-04-02 | $9.87 | $11.53 | 370,165 | — | — |
| 2018-03-29 | $9.62 | $11.25 | 516,514 | — | — |
| 2018-03-28 | $9.66 | $11.29 | 360,772 | — | — |
| 2018-03-27 | $9.39 | $10.78 | 179,679 | — | — |
| 2018-03-26 | $9.31 | $10.69 | 190,385 | — | — |
| 2018-03-23 | $9.28 | $10.66 | 212,302 | — | — |
| 2018-03-22 | $9.61 | $11.04 | 154,025 | — | — |
| 2018-03-21 | $9.79 | $11.25 | 174,427 | — | — |
| 2018-03-20 | $9.86 | $11.33 | 197,051 | — | — |
| 2018-03-19 | $9.91 | $11.39 | 268,357 | — | — |
| 2018-03-16 | $9.74 | $11.19 | 708,212 | — | — |
| 2018-03-15 | $9.87 | $11.34 | 236,340 | — | — |
| 2018-03-14 | $9.81 | $11.27 | 236,643 | — | — |
| 2018-03-13 | $9.70 | $11.15 | 278,356 | — | — |
| 2018-03-12 | $9.58 | $11.01 | 326,432 | — | — |
| 2018-03-09 | $9.82 | $11.28 | 239,774 | — | — |
| 2018-03-08 | $9.83 | $11.29 | 297,243 | — | — |
| 2018-03-07 | $9.86 | $11.33 | 441,572 | — | — |
| 2018-03-06 | $9.69 | $11.14 | 539,744 | — | — |
| 2018-03-05 | $9.22 | $10.59 | 332,593 | — | — |
| 2018-03-02 | $9.23 | $10.60 | 488,335 | — | — |
| 2018-03-01 | $8.98 | $10.32 | 426,220 | — | — |
| 2018-02-28 | $8.51 | $9.78 | 200,283 | — | — |
| 2018-02-27 | $8.51 | $9.78 | 200,182 | — | — |
| 2018-02-26 | $8.83 | $10.15 | 139,077 | — | — |
| 2018-02-23 | $8.88 | $10.20 | 120,089 | — | — |
| 2018-02-22 | $8.77 | $10.08 | 144,127 | — | — |
| 2018-02-21 | $8.72 | $10.02 | 374,609 | — | — |
| 2018-02-20 | $8.81 | $10.12 | 187,355 | — | — |
| 2018-02-16 | $8.95 | $10.28 | 347,238 | — | — |
| 2018-02-15 | $9.04 | $10.38 | 142,006 | — | — |
| 2018-02-14 | $8.90 | $10.23 | 289,769 | — | — |
| 2018-02-13 | $8.94 | $10.27 | 145,945 | — | — |
| 2018-02-12 | $8.90 | $10.23 | 349,056 | — | — |
| 2018-02-09 | $8.71 | $10.01 | 339,259 | — | — |
| 2018-02-08 | $8.55 | $9.83 | 379,457 | — | — |
| 2018-02-07 | $8.56 | $9.84 | 346,026 | — | — |
| 2018-02-06 | $8.62 | $9.91 | 324,715 | — | — |
| 2018-02-05 | $8.52 | $9.79 | 554,894 | — | — |
| 2018-02-02 | $8.90 | $10.23 | 397,031 | — | — |
| 2018-02-01 | $8.94 | $10.27 | 393,294 | — | — |
| 2018-01-31 | $8.93 | $10.26 | 561,964 | — | — |
| 2018-01-30 | $9.16 | $10.52 | 291,486 | — | — |
| 2018-01-29 | $9.37 | $10.76 | 309,767 | — | — |
| 2018-01-26 | $9.68 | $11.12 | 141,400 | — | — |
| 2018-01-25 | $9.73 | $11.18 | 191,294 | — | — |
| 2018-01-24 | $9.84 | $11.31 | 275,932 | — | — |
| 2018-01-23 | $9.65 | $11.09 | 167,357 | — | — |
| 2018-01-22 | $9.46 | $10.86 | 224,927 | — | — |
| 2018-01-19 | $9.52 | $10.94 | 258,055 | — | — |
| 2018-01-18 | $9.45 | $10.85 | 168,771 | — | — |
| 2018-01-17 | $9.58 | $11.01 | 187,961 | — | — |
| 2018-01-16 | $9.44 | $10.84 | 179,477 | — | — |
| 2018-01-12 | $9.52 | $10.94 | 181,598 | — | — |
| 2018-01-11 | $9.65 | $11.09 | 173,720 | — | — |
| 2018-01-10 | $9.57 | $11.00 | 223,210 | — | — |
| 2018-01-09 | $9.51 | $10.93 | 159,681 | — | — |
| 2018-01-08 | $9.75 | $11.20 | 145,137 | — | — |
| 2018-01-05 | $9.70 | $11.15 | 139,683 | — | — |
| 2018-01-04 | $9.64 | $11.08 | 156,348 | — | — |
| 2018-01-03 | $9.77 | $11.23 | 190,486 | — | — |
| 2018-01-02 | $10.10 | $11.60 | 262,600 | — | — |