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
- 2018-02-01 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 | $6.63 | $6.63 | 96,500 | — | — |
| 2018-12-28 | $6.61 | $6.61 | 91,500 | — | — |
| 2018-12-27 | $6.50 | $6.50 | 52,600 | — | — |
| 2018-12-26 | $6.24 | $6.24 | 80,300 | — | — |
| 2018-12-24 | $6.26 | $6.26 | 135,700 | — | — |
| 2018-12-21 | $5.89 | $5.89 | 233,500 | — | — |
| 2018-12-20 | $6.28 | $6.28 | 145,400 | — | — |
| 2018-12-19 | $6.65 | $6.65 | 365,700 | — | — |
| 2018-12-18 | $6.78 | $6.78 | 156,700 | — | — |
| 2018-12-17 | $6.79 | $6.79 | 182,100 | — | — |
| 2018-12-14 | $7.01 | $7.01 | 135,600 | — | — |
| 2018-12-13 | $7.11 | $7.11 | 439,100 | — | — |
| 2018-12-12 | $6.87 | $6.87 | 172,600 | — | — |
| 2018-12-11 | $6.88 | $6.88 | 131,800 | — | — |
| 2018-12-10 | $6.93 | $6.93 | 111,300 | — | — |
| 2018-12-07 | $7.28 | $7.28 | 99,500 | — | — |
| 2018-12-06 | $7.35 | $7.35 | 211,700 | — | — |
| 2018-12-04 | $7.58 | $7.58 | 216,600 | — | — |
| 2018-12-03 | $7.90 | $7.90 | 137,300 | — | — |
| 2018-11-30 | $7.98 | $7.98 | 231,100 | — | — |
| 2018-11-29 | $8.10 | $8.10 | 29,700 | — | — |
| 2018-11-28 | $8.09 | $8.09 | 41,000 | — | — |
| 2018-11-27 | $8.14 | $8.14 | 99,100 | — | — |
| 2018-11-26 | $7.94 | $7.94 | 150,400 | — | — |
| 2018-11-23 | $7.99 | $7.99 | 25,200 | — | — |
| 2018-11-21 | $8.01 | $8.01 | 73,700 | — | — |
| 2018-11-20 | $8.00 | $8.00 | 142,600 | — | — |
| 2018-11-19 | $8.62 | $8.62 | 164,100 | — | — |
| 2018-11-16 | $8.66 | $8.66 | 118,300 | — | — |
| 2018-11-15 | $8.40 | $8.40 | 77,000 | — | — |
| 2018-11-14 | $7.76 | $7.76 | 45,400 | — | — |
| 2018-11-13 | $7.88 | $7.88 | 46,800 | — | — |
| 2018-11-12 | $7.79 | $7.79 | 37,500 | — | — |
| 2018-11-09 | $8.11 | $8.11 | 35,800 | — | — |
| 2018-11-08 | $8.30 | $8.30 | 114,200 | — | — |
| 2018-11-07 | $8.16 | $8.16 | 182,900 | — | — |
| 2018-11-06 | $8.07 | $8.07 | 61,700 | — | — |
| 2018-11-05 | $8.27 | $8.27 | 42,900 | — | — |
| 2018-11-02 | $8.62 | $8.62 | 146,700 | — | — |
| 2018-11-01 | $8.52 | $8.52 | 175,600 | — | — |
| 2018-10-31 | $7.93 | $7.93 | 331,500 | — | — |
| 2018-10-30 | $7.75 | $7.75 | 139,100 | — | — |
| 2018-10-29 | $7.67 | $7.67 | 117,000 | — | — |
| 2018-10-26 | $8.11 | $8.11 | 346,900 | — | — |
| 2018-10-25 | $8.06 | $8.06 | 96,200 | — | — |
| 2018-10-24 | $7.91 | $7.91 | 189,600 | — | — |
| 2018-10-23 | $8.21 | $8.21 | 127,500 | — | — |
| 2018-10-22 | $8.07 | $8.07 | 260,800 | — | — |
| 2018-10-19 | $8.16 | $8.16 | 128,000 | — | — |
| 2018-10-18 | $8.13 | $8.13 | 97,600 | — | — |
| 2018-10-17 | $8.24 | $8.24 | 104,600 | — | — |
| 2018-10-16 | $8.27 | $8.27 | 105,300 | — | — |
| 2018-10-15 | $8.22 | $8.22 | 137,000 | — | — |
| 2018-10-12 | $8.29 | $8.29 | 138,700 | — | — |
| 2018-10-11 | $8.15 | $8.15 | 215,300 | — | — |
| 2018-10-10 | $8.34 | $8.34 | 102,800 | — | — |
| 2018-10-09 | $8.45 | $8.45 | 286,200 | — | — |
| 2018-10-08 | $8.19 | $8.19 | 123,900 | — | — |
| 2018-10-05 | $8.08 | $8.08 | 203,100 | — | — |
| 2018-10-04 | $8.30 | $8.30 | 110,700 | — | — |
| 2018-10-03 | $8.50 | $8.50 | 327,700 | — | — |
| 2018-10-02 | $8.50 | $8.50 | 386,200 | — | — |
| 2018-10-01 | $8.26 | $8.26 | 69,500 | — | — |
| 2018-09-28 | $8.54 | $8.54 | 351,200 | — | — |
| 2018-09-27 | $9.00 | $9.00 | 124,100 | — | — |
| 2018-09-26 | $9.21 | $9.21 | 151,700 | — | — |
| 2018-09-25 | $9.06 | $9.06 | 141,200 | — | — |
| 2018-09-24 | $9.19 | $9.19 | 98,500 | — | — |
| 2018-09-21 | $9.60 | $9.60 | 433,600 | — | — |
| 2018-09-20 | $9.27 | $9.27 | 348,300 | — | — |
| 2018-09-19 | $9.18 | $9.18 | 230,300 | — | — |
| 2018-09-18 | $8.49 | $8.49 | 307,600 | — | — |
| 2018-09-17 | $8.29 | $8.29 | 97,200 | — | — |
| 2018-09-14 | $8.07 | $8.07 | 104,600 | — | — |
| 2018-09-13 | $8.26 | $8.26 | 139,300 | — | — |
| 2018-09-12 | $8.18 | $8.18 | 151,600 | — | — |
| 2018-09-11 | $8.39 | $8.39 | 207,700 | — | — |
| 2018-09-10 | $8.59 | $8.59 | 137,300 | — | — |
| 2018-09-07 | $9.02 | $9.02 | 123,300 | — | — |
| 2018-09-06 | $9.07 | $9.07 | 110,600 | — | — |
| 2018-09-05 | $8.72 | $8.72 | 176,300 | — | — |
| 2018-09-04 | $8.22 | $8.22 | 271,200 | — | — |
| 2018-08-31 | $9.10 | $9.10 | 219,200 | — | — |
| 2018-08-30 | $8.08 | $8.08 | 368,300 | — | — |
| 2018-08-29 | $8.12 | $8.12 | 298,800 | — | — |
| 2018-08-28 | $8.36 | $8.36 | 124,800 | — | — |
| 2018-08-27 | $8.50 | $8.50 | 78,400 | — | — |
| 2018-08-24 | $8.38 | $8.38 | 83,800 | — | — |
| 2018-08-23 | $8.59 | $8.59 | 158,200 | — | — |
| 2018-08-22 | $8.97 | $8.97 | 267,100 | — | — |
| 2018-08-21 | $8.83 | $8.83 | 79,600 | — | — |
| 2018-08-20 | $8.80 | $8.80 | 47,200 | — | — |
| 2018-08-17 | $8.85 | $8.85 | 98,300 | — | — |
| 2018-08-16 | $9.19 | $9.19 | 135,800 | — | — |
| 2018-08-15 | $9.14 | $9.14 | 86,300 | — | — |
| 2018-08-14 | $9.33 | $9.33 | 59,600 | — | — |
| 2018-08-13 | $8.98 | $8.98 | 108,500 | — | — |
| 2018-08-10 | $9.28 | $9.28 | 189,400 | — | — |
| 2018-08-09 | $9.11 | $9.11 | 85,100 | — | — |
| 2018-08-08 | $9.41 | $9.41 | 116,800 | — | — |
| 2018-08-07 | $9.84 | $9.84 | 98,700 | — | — |
| 2018-08-06 | $10.16 | $10.16 | 109,800 | — | — |
| 2018-08-03 | $10.52 | $10.52 | 63,700 | — | — |
| 2018-08-02 | $10.58 | $10.58 | 44,800 | — | — |
| 2018-08-01 | $11.03 | $11.03 | 90,100 | — | — |
| 2018-07-31 | $11.14 | $11.14 | 111,100 | — | — |
| 2018-07-30 | $11.01 | $11.01 | 47,400 | — | — |
| 2018-07-27 | $11.20 | $11.20 | 52,700 | — | — |
| 2018-07-26 | $11.31 | $11.31 | 631,100 | — | — |
| 2018-07-25 | $10.58 | $10.58 | 128,500 | — | — |
| 2018-07-24 | $10.49 | $10.49 | 126,500 | — | — |
| 2018-07-23 | $10.48 | $10.48 | 97,100 | — | — |
| 2018-07-20 | $10.45 | $10.45 | 52,800 | — | — |
| 2018-07-19 | $10.26 | $10.26 | 119,900 | — | — |
| 2018-07-18 | $10.18 | $10.18 | 48,600 | — | — |
| 2018-07-17 | $9.94 | $9.94 | 97,100 | — | — |
| 2018-07-16 | $9.87 | $9.87 | 107,100 | — | — |
| 2018-07-13 | $9.79 | $9.79 | 145,700 | — | — |
| 2018-07-12 | $9.63 | $9.63 | 237,100 | — | — |
| 2018-07-11 | $9.35 | $9.35 | 172,200 | — | — |
| 2018-07-10 | $9.36 | $9.36 | 213,200 | — | — |
| 2018-07-09 | $9.57 | $9.57 | 294,500 | — | — |
| 2018-07-06 | $9.52 | $9.52 | 247,500 | — | — |
| 2018-07-05 | $9.71 | $9.71 | 312,200 | — | — |
| 2018-07-03 | $9.30 | $9.30 | 298,800 | — | — |
| 2018-07-02 | $8.71 | $8.71 | 157,200 | — | — |
| 2018-06-29 | $8.44 | $8.44 | 436,300 | — | — |
| 2018-06-28 | $8.60 | $8.60 | 435,700 | — | — |
| 2018-06-27 | $8.70 | $8.70 | 275,600 | — | — |
| 2018-06-26 | $9.46 | $9.46 | 99,000 | — | — |
| 2018-06-25 | $9.74 | $9.74 | 292,100 | — | — |
| 2018-06-22 | $10.09 | $10.09 | 252,900 | — | — |
| 2018-06-21 | $10.05 | $10.05 | 371,500 | — | — |
| 2018-06-20 | $10.01 | $10.01 | 86,400 | — | — |
| 2018-06-19 | $10.20 | $10.20 | 164,700 | — | — |
| 2018-06-18 | $10.40 | $10.40 | 94,300 | — | — |
| 2018-06-15 | $10.82 | $10.82 | 80,100 | — | — |
| 2018-06-14 | $10.53 | $10.53 | 139,900 | — | — |
| 2018-06-13 | $10.82 | $10.82 | 93,000 | — | — |
| 2018-06-12 | $10.70 | $10.70 | 84,000 | — | — |
| 2018-06-11 | $10.85 | $10.85 | 100,800 | — | — |
| 2018-06-08 | $11.28 | $11.28 | 96,800 | — | — |
| 2018-06-07 | $11.65 | $11.65 | 314,900 | — | — |
| 2018-06-06 | $11.20 | $11.20 | 64,500 | — | — |
| 2018-06-05 | $11.38 | $11.38 | 124,700 | — | — |
| 2018-06-04 | $11.70 | $11.70 | 120,100 | — | — |
| 2018-06-01 | $11.90 | $11.90 | 98,800 | — | — |
| 2018-05-31 | $11.94 | $11.94 | 938,000 | — | — |
| 2018-05-30 | $11.78 | $11.78 | 89,700 | — | — |
| 2018-05-29 | $11.13 | $11.13 | 115,600 | — | — |
| 2018-05-25 | $11.71 | $11.71 | 173,900 | — | — |
| 2018-05-24 | $11.52 | $11.52 | 261,500 | — | — |
| 2018-05-23 | $11.58 | $11.58 | 212,800 | — | — |
| 2018-05-22 | $11.55 | $11.55 | 111,100 | — | — |
| 2018-05-21 | $11.07 | $11.07 | 50,700 | — | — |
| 2018-05-18 | $11.24 | $11.24 | 132,400 | — | — |
| 2018-05-17 | $11.77 | $11.77 | 303,500 | — | — |
| 2018-05-16 | $11.42 | $11.42 | 487,000 | — | — |
| 2018-05-15 | $10.42 | $10.42 | 256,200 | — | — |
| 2018-05-14 | $10.08 | $10.08 | 172,300 | — | — |
| 2018-05-11 | $10.72 | $10.72 | 501,900 | — | — |
| 2018-05-10 | $10.27 | $10.27 | 291,200 | — | — |
| 2018-05-09 | $10.39 | $10.39 | 403,900 | — | — |
| 2018-05-08 | $10.65 | $10.65 | 439,100 | — | — |
| 2018-05-07 | $11.23 | $11.23 | 215,200 | — | — |
| 2018-05-04 | $11.27 | $11.27 | 106,700 | — | — |
| 2018-05-03 | $11.32 | $11.32 | 89,000 | — | — |
| 2018-05-02 | $11.78 | $11.78 | 133,000 | — | — |
| 2018-05-01 | $12.21 | $12.21 | 77,200 | — | — |
| 2018-04-30 | $12.34 | $12.34 | 160,100 | — | — |
| 2018-04-27 | $11.71 | $11.71 | 156,700 | — | — |
| 2018-04-26 | $11.79 | $11.79 | 188,400 | — | — |
| 2018-04-25 | $12.41 | $12.41 | 116,800 | — | — |
| 2018-04-24 | $12.66 | $12.66 | 58,100 | — | — |
| 2018-04-23 | $12.82 | $12.82 | 113,000 | — | — |
| 2018-04-20 | $12.77 | $12.77 | 163,100 | — | — |
| 2018-04-19 | $12.66 | $12.66 | 107,900 | — | — |
| 2018-04-18 | $12.55 | $12.55 | 152,400 | — | — |
| 2018-04-17 | $12.17 | $12.17 | 205,500 | — | — |
| 2018-04-16 | $12.01 | $12.01 | 181,200 | — | — |
| 2018-04-13 | $12.18 | $12.18 | 26,900 | — | — |
| 2018-04-12 | $12.13 | $12.13 | 168,800 | — | — |
| 2018-04-11 | $12.23 | $12.23 | 93,700 | — | — |
| 2018-04-10 | $12.40 | $12.40 | 103,100 | — | — |
| 2018-04-09 | $12.30 | $12.30 | 301,000 | — | — |
| 2018-04-06 | $12.88 | $12.88 | 265,800 | — | — |
| 2018-04-05 | $12.83 | $12.83 | 129,300 | — | — |
| 2018-04-04 | $12.53 | $12.53 | 138,100 | — | — |
| 2018-04-03 | $12.14 | $12.14 | 105,200 | — | — |
| 2018-04-02 | $11.99 | $11.99 | 140,600 | — | — |
| 2018-03-29 | $12.34 | $12.34 | 374,500 | — | — |
| 2018-03-28 | $11.94 | $11.94 | 114,500 | — | — |
| 2018-03-27 | $12.38 | $12.38 | 74,300 | — | — |
| 2018-03-26 | $12.51 | $12.51 | 838,100 | — | — |
| 2018-03-23 | $12.70 | $12.70 | 363,300 | — | — |
| 2018-03-22 | $12.84 | $12.84 | 308,000 | — | — |
| 2018-03-21 | $13.02 | $13.02 | 714,000 | — | — |
| 2018-03-20 | $13.78 | $13.78 | 213,900 | — | — |
| 2018-03-19 | $13.77 | $13.77 | 154,700 | — | — |
| 2018-03-16 | $14.14 | $14.14 | 151,500 | — | — |
| 2018-03-15 | $14.20 | $14.20 | 318,500 | — | — |
| 2018-03-14 | $14.25 | $14.25 | 306,500 | — | — |
| 2018-03-13 | $14.85 | $14.85 | 98,200 | — | — |
| 2018-03-12 | $14.71 | $14.71 | 309,300 | — | — |
| 2018-03-09 | $14.42 | $14.42 | 1,748,800 | — | — |
| 2018-03-08 | $13.81 | $13.81 | 298,500 | — | — |
| 2018-03-07 | $14.18 | $14.18 | 301,700 | — | — |
| 2018-03-06 | $14.67 | $14.67 | 712,500 | — | — |
| 2018-03-05 | $14.96 | $14.96 | 83,300 | — | — |
| 2018-03-02 | $15.30 | $15.30 | 38,600 | — | — |
| 2018-03-01 | $15.34 | $15.34 | 125,300 | — | — |
| 2018-02-28 | $15.91 | $15.91 | 285,200 | — | — |
| 2018-02-27 | $15.56 | $15.56 | 290,800 | — | — |
| 2018-02-26 | $15.82 | $15.82 | 124,400 | — | — |
| 2018-02-23 | $15.55 | $15.55 | 123,700 | — | — |
| 2018-02-22 | $15.81 | $15.81 | 206,400 | — | — |
| 2018-02-21 | $16.20 | $16.20 | 149,900 | — | — |
| 2018-02-20 | $16.38 | $16.38 | 225,500 | — | — |
| 2018-02-16 | $16.55 | $16.55 | 493,900 | — | — |
| 2018-02-15 | $16.40 | $16.40 | 519,500 | — | — |
| 2018-02-14 | $16.45 | $16.45 | 310,800 | — | — |
| 2018-02-13 | $16.20 | $16.20 | 237,100 | — | — |
| 2018-02-12 | $16.15 | $16.15 | 94,300 | — | — |
| 2018-02-09 | $16.00 | $16.00 | 454,100 | — | — |
| 2018-02-08 | $15.82 | $15.82 | 782,000 | — | — |
| 2018-02-07 | $16.49 | $16.49 | 473,900 | — | — |
| 2018-02-06 | $16.50 | $16.50 | 822,700 | — | — |
| 2018-02-05 | $16.49 | $16.49 | 1,110,200 | — | — |
| 2018-02-02 | $16.60 | $16.60 | 1,527,100 | — | — |
| 2018-02-01 | $16.33 | $16.33 | 10,433,367 | — | — |