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
- 2018-03-14 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 | $10.55 | $10.55 | 172,300 | — | — |
| 2018-12-28 | $10.22 | $10.22 | 121,000 | — | — |
| 2018-12-27 | $9.84 | $9.84 | 233,300 | — | — |
| 2018-12-26 | $10.06 | $10.06 | 155,200 | — | — |
| 2018-12-24 | $10.11 | $10.11 | 71,200 | — | — |
| 2018-12-21 | $10.34 | $10.34 | 2,101,600 | — | — |
| 2018-12-20 | $10.08 | $10.08 | 220,700 | — | — |
| 2018-12-19 | $10.13 | $10.13 | 233,500 | — | — |
| 2018-12-18 | $10.06 | $10.06 | 316,100 | — | — |
| 2018-12-17 | $10.50 | $10.50 | 208,600 | — | — |
| 2018-12-14 | $10.98 | $10.98 | 114,800 | — | — |
| 2018-12-13 | $11.29 | $11.29 | 131,000 | — | — |
| 2018-12-12 | $11.39 | $11.39 | 140,800 | — | — |
| 2018-12-11 | $11.10 | $11.10 | 132,300 | — | — |
| 2018-12-10 | $11.35 | $11.35 | 240,300 | — | — |
| 2018-12-07 | $11.33 | $11.33 | 96,500 | — | — |
| 2018-12-06 | $11.12 | $11.12 | 102,200 | — | — |
| 2018-12-04 | $11.56 | $11.56 | 83,000 | — | — |
| 2018-12-03 | $11.96 | $11.96 | 88,400 | — | — |
| 2018-11-30 | $12.09 | $12.09 | 148,200 | — | — |
| 2018-11-29 | $12.06 | $12.06 | 109,700 | — | — |
| 2018-11-28 | $12.23 | $12.23 | 123,100 | — | — |
| 2018-11-27 | $11.98 | $11.98 | 68,700 | — | — |
| 2018-11-26 | $11.84 | $11.84 | 181,900 | — | — |
| 2018-11-23 | $11.13 | $11.13 | 15,000 | — | — |
| 2018-11-21 | $11.03 | $11.03 | 19,900 | — | — |
| 2018-11-20 | $11.09 | $11.09 | 24,900 | — | — |
| 2018-11-19 | $11.15 | $11.15 | 36,600 | — | — |
| 2018-11-16 | $11.32 | $11.32 | 23,200 | — | — |
| 2018-11-15 | $11.35 | $11.35 | 33,400 | — | — |
| 2018-11-14 | $11.27 | $11.27 | 17,800 | — | — |
| 2018-11-13 | $11.56 | $11.56 | 68,000 | — | — |
| 2018-11-12 | $11.55 | $11.55 | 14,200 | — | — |
| 2018-11-09 | $11.56 | $11.56 | 109,800 | — | — |
| 2018-11-08 | $11.16 | $11.16 | 41,500 | — | — |
| 2018-11-07 | $11.26 | $11.26 | 31,700 | — | — |
| 2018-11-06 | $11.31 | $11.31 | 18,900 | — | — |
| 2018-11-05 | $11.27 | $11.27 | 11,000 | — | — |
| 2018-11-02 | $11.30 | $11.30 | 13,100 | — | — |
| 2018-11-01 | $11.59 | $11.59 | 27,700 | — | — |
| 2018-10-31 | $11.10 | $11.10 | 43,300 | — | — |
| 2018-10-30 | $11.00 | $11.00 | 29,300 | — | — |
| 2018-10-29 | $10.86 | $10.86 | 25,900 | — | — |
| 2018-10-26 | $10.90 | $10.90 | 68,200 | — | — |
| 2018-10-25 | $11.06 | $11.06 | 120,400 | — | — |
| 2018-10-24 | $11.87 | $11.87 | 78,000 | — | — |
| 2018-10-23 | $12.18 | $12.18 | 4,800 | — | — |
| 2018-10-22 | $12.17 | $12.17 | 40,500 | — | — |
| 2018-10-19 | $12.45 | $12.45 | 52,000 | — | — |
| 2018-10-18 | $12.65 | $12.65 | 12,700 | — | — |
| 2018-10-17 | $12.73 | $12.73 | 65,300 | — | — |
| 2018-10-16 | $12.89 | $12.89 | 60,400 | — | — |
| 2018-10-15 | $12.56 | $12.56 | 45,900 | — | — |
| 2018-10-12 | $12.54 | $12.54 | 75,500 | — | — |
| 2018-10-11 | $12.60 | $12.60 | 8,400 | — | — |
| 2018-10-10 | $12.69 | $12.69 | 91,400 | — | — |
| 2018-10-09 | $12.66 | $12.66 | 209,800 | — | — |
| 2018-10-08 | $12.99 | $12.99 | 9,100 | — | — |
| 2018-10-05 | $12.98 | $12.98 | 10,500 | — | — |
| 2018-10-04 | $12.98 | $12.98 | 147,300 | — | — |
| 2018-10-03 | $13.00 | $13.00 | 12,600 | — | — |
| 2018-10-02 | $12.88 | $12.88 | 65,800 | — | — |
| 2018-10-01 | $12.94 | $12.94 | 40,800 | — | — |
| 2018-09-28 | $13.02 | $13.02 | 79,500 | — | — |
| 2018-09-27 | $13.07 | $13.07 | 20,600 | — | — |
| 2018-09-26 | $13.15 | $13.15 | 14,300 | — | — |
| 2018-09-25 | $13.24 | $13.24 | 13,200 | — | — |
| 2018-09-24 | $13.33 | $13.33 | 8,300 | — | — |
| 2018-09-21 | $13.35 | $13.35 | 93,800 | — | — |
| 2018-09-20 | $13.35 | $13.35 | 208,200 | — | — |
| 2018-09-19 | $13.04 | $13.04 | 84,600 | — | — |
| 2018-09-18 | $12.70 | $12.70 | 41,200 | — | — |
| 2018-09-17 | $12.74 | $12.74 | 17,200 | — | — |
| 2018-09-14 | $12.85 | $12.85 | 7,300 | — | — |
| 2018-09-13 | $12.77 | $12.77 | 19,000 | — | — |
| 2018-09-12 | $12.89 | $12.89 | 24,400 | — | — |
| 2018-09-11 | $12.93 | $12.93 | 14,000 | — | — |
| 2018-09-10 | $13.05 | $13.05 | 23,200 | — | — |
| 2018-09-07 | $13.27 | $13.27 | 133,900 | — | — |
| 2018-09-06 | $13.15 | $13.15 | 18,700 | — | — |
| 2018-09-05 | $13.03 | $13.03 | 42,600 | — | — |
| 2018-09-04 | $12.95 | $12.95 | 71,400 | — | — |
| 2018-08-31 | $12.86 | $12.86 | 13,100 | — | — |
| 2018-08-30 | $12.81 | $12.81 | 27,500 | — | — |
| 2018-08-29 | $12.80 | $12.80 | 25,300 | — | — |
| 2018-08-28 | $12.75 | $12.75 | 16,600 | — | — |
| 2018-08-27 | $12.85 | $12.85 | 34,700 | — | — |
| 2018-08-24 | $12.76 | $12.76 | 25,300 | — | — |
| 2018-08-23 | $12.77 | $12.77 | 16,200 | — | — |
| 2018-08-22 | $12.70 | $12.70 | 24,000 | — | — |
| 2018-08-21 | $12.63 | $12.63 | 44,800 | — | — |
| 2018-08-20 | $12.33 | $12.33 | 12,200 | — | — |
| 2018-08-17 | $12.36 | $12.36 | 37,400 | — | — |
| 2018-08-16 | $12.41 | $12.41 | 115,800 | — | — |
| 2018-08-15 | $12.40 | $12.40 | 84,100 | — | — |
| 2018-08-14 | $12.46 | $12.46 | 46,400 | — | — |
| 2018-08-13 | $12.51 | $12.51 | 7,600 | — | — |
| 2018-08-10 | $12.55 | $12.55 | 22,400 | — | — |
| 2018-08-09 | $12.55 | $12.55 | 12,500 | — | — |
| 2018-08-08 | $12.58 | $12.58 | 80,400 | — | — |
| 2018-08-07 | $12.57 | $12.57 | 38,700 | — | — |
| 2018-08-06 | $12.52 | $12.52 | 32,200 | — | — |
| 2018-08-03 | $12.54 | $12.54 | 26,200 | — | — |
| 2018-08-02 | $12.66 | $12.66 | 28,600 | — | — |
| 2018-08-01 | $12.63 | $12.63 | 88,800 | — | — |
| 2018-07-31 | $12.75 | $12.75 | 51,500 | — | — |
| 2018-07-30 | $12.90 | $12.90 | 73,800 | — | — |
| 2018-07-27 | $12.95 | $12.95 | 75,200 | — | — |
| 2018-07-26 | $12.86 | $12.86 | 40,300 | — | — |
| 2018-07-25 | $12.72 | $12.72 | 102,200 | — | — |
| 2018-07-24 | $12.62 | $12.62 | 25,700 | — | — |
| 2018-07-23 | $12.79 | $12.79 | 25,400 | — | — |
| 2018-07-20 | $12.98 | $12.98 | 18,500 | — | — |
| 2018-07-19 | $12.99 | $12.99 | 14,600 | — | — |
| 2018-07-18 | $12.91 | $12.91 | 27,600 | — | — |
| 2018-07-17 | $12.88 | $12.88 | 29,200 | — | — |
| 2018-07-16 | $12.91 | $12.91 | 56,700 | — | — |
| 2018-07-13 | $12.84 | $12.84 | 17,600 | — | — |
| 2018-07-12 | $12.90 | $12.90 | 45,500 | — | — |
| 2018-07-11 | $12.70 | $12.70 | 19,400 | — | — |
| 2018-07-10 | $12.85 | $12.85 | 19,400 | — | — |
| 2018-07-09 | $12.98 | $12.98 | 42,500 | — | — |
| 2018-07-06 | $12.94 | $12.94 | 32,000 | — | — |
| 2018-07-05 | $12.84 | $12.84 | 103,100 | — | — |
| 2018-07-03 | $12.82 | $12.82 | 13,700 | — | — |
| 2018-07-02 | $12.85 | $12.85 | 84,400 | — | — |
| 2018-06-29 | $12.72 | $12.72 | 48,700 | — | — |
| 2018-06-28 | $12.73 | $12.73 | 12,500 | — | — |
| 2018-06-27 | $12.72 | $12.72 | 56,600 | — | — |
| 2018-06-26 | $12.83 | $12.83 | 33,800 | — | — |
| 2018-06-25 | $12.81 | $12.81 | 66,400 | — | — |
| 2018-06-22 | $12.86 | $12.86 | 705,700 | — | — |
| 2018-06-21 | $12.97 | $12.97 | 44,800 | — | — |
| 2018-06-20 | $13.04 | $13.04 | 108,000 | — | — |
| 2018-06-19 | $12.87 | $12.87 | 103,600 | — | — |
| 2018-06-18 | $12.79 | $12.79 | 69,800 | — | — |
| 2018-06-15 | $12.80 | $12.80 | 332,500 | — | — |
| 2018-06-14 | $12.86 | $12.86 | 181,200 | — | — |
| 2018-06-13 | $13.03 | $13.03 | 316,400 | — | — |
| 2018-06-12 | $12.79 | $12.79 | 66,000 | — | — |
| 2018-06-11 | $12.86 | $12.86 | 110,000 | — | — |
| 2018-06-08 | $12.76 | $12.76 | 74,300 | — | — |
| 2018-06-07 | $12.84 | $12.84 | 100,600 | — | — |
| 2018-06-06 | $12.97 | $12.97 | 201,800 | — | — |
| 2018-06-05 | $13.02 | $13.02 | 106,900 | — | — |
| 2018-06-04 | $13.04 | $13.04 | 153,800 | — | — |
| 2018-06-01 | $12.70 | $12.70 | 83,600 | — | — |
| 2018-05-31 | $12.86 | $12.86 | 63,200 | — | — |
| 2018-05-30 | $12.70 | $12.70 | 28,000 | — | — |
| 2018-05-29 | $12.68 | $12.68 | 29,100 | — | — |
| 2018-05-25 | $12.91 | $12.91 | 40,300 | — | — |
| 2018-05-24 | $12.96 | $12.96 | 80,000 | — | — |
| 2018-05-23 | $13.00 | $13.00 | 45,100 | — | — |
| 2018-05-22 | $13.00 | $13.00 | 89,800 | — | — |
| 2018-05-21 | $12.94 | $12.94 | 36,100 | — | — |
| 2018-05-18 | $13.00 | $13.00 | 43,200 | — | — |
| 2018-05-17 | $13.00 | $13.00 | 40,900 | — | — |
| 2018-05-16 | $13.02 | $13.02 | 42,300 | — | — |
| 2018-05-15 | $13.00 | $13.00 | 76,500 | — | — |
| 2018-05-14 | $12.94 | $12.94 | 65,700 | — | — |
| 2018-05-11 | $12.99 | $12.99 | 139,800 | — | — |
| 2018-05-10 | $13.17 | $13.17 | 95,200 | — | — |
| 2018-05-09 | $12.97 | $12.97 | 209,800 | — | — |
| 2018-05-08 | $12.98 | $12.98 | 67,300 | — | — |
| 2018-05-07 | $13.22 | $13.22 | 36,600 | — | — |
| 2018-05-04 | $13.47 | $13.47 | 116,800 | — | — |
| 2018-05-03 | $13.11 | $13.11 | 135,600 | — | — |
| 2018-05-02 | $13.03 | $13.03 | 51,600 | — | — |
| 2018-05-01 | $13.16 | $13.16 | 36,000 | — | — |
| 2018-04-30 | $13.01 | $13.01 | 59,600 | — | — |
| 2018-04-27 | $12.98 | $12.98 | 351,900 | — | — |
| 2018-04-26 | $12.83 | $12.83 | 57,600 | — | — |
| 2018-04-25 | $12.98 | $12.98 | 59,700 | — | — |
| 2018-04-24 | $12.98 | $12.98 | 83,000 | — | — |
| 2018-04-23 | $13.20 | $13.20 | 27,300 | — | — |
| 2018-04-20 | $13.25 | $13.25 | 40,800 | — | — |
| 2018-04-19 | $13.30 | $13.30 | 38,400 | — | — |
| 2018-04-18 | $13.37 | $13.37 | 203,400 | — | — |
| 2018-04-17 | $13.25 | $13.25 | 71,400 | — | — |
| 2018-04-16 | $13.46 | $13.46 | 67,500 | — | — |
| 2018-04-13 | $13.28 | $13.28 | 120,100 | — | — |
| 2018-04-12 | $13.43 | $13.43 | 23,800 | — | — |
| 2018-04-11 | $13.47 | $13.47 | 42,200 | — | — |
| 2018-04-10 | $13.46 | $13.46 | 62,600 | — | — |
| 2018-04-09 | $12.99 | $12.99 | 97,000 | — | — |
| 2018-04-06 | $12.95 | $12.95 | 101,600 | — | — |
| 2018-04-05 | $12.96 | $12.96 | 57,800 | — | — |
| 2018-04-04 | $12.95 | $12.95 | 94,000 | — | — |
| 2018-04-03 | $13.11 | $13.11 | 171,500 | — | — |
| 2018-04-02 | $12.96 | $12.96 | 122,300 | — | — |
| 2018-03-29 | $13.07 | $13.07 | 366,100 | — | — |
| 2018-03-28 | $12.92 | $12.92 | 195,800 | — | — |
| 2018-03-27 | $13.02 | $13.02 | 119,900 | — | — |
| 2018-03-26 | $12.97 | $12.97 | 63,800 | — | — |
| 2018-03-23 | $12.86 | $12.86 | 63,300 | — | — |
| 2018-03-22 | $12.77 | $12.77 | 57,200 | — | — |
| 2018-03-21 | $12.99 | $12.99 | 74,000 | — | — |
| 2018-03-20 | $12.79 | $12.79 | 96,400 | — | — |
| 2018-03-19 | $12.75 | $12.75 | 98,100 | — | — |
| 2018-03-16 | $12.86 | $12.86 | 177,100 | — | — |
| 2018-03-15 | $13.02 | $13.02 | 299,300 | — | — |
| 2018-03-14 | $12.62 | $12.62 | 2,694,300 | — | — |