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
- 2010-03-24 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 | $9.75 | $9.75 | 661,100 | — | — |
| 2018-12-28 | $9.30 | $9.30 | 1,666,400 | — | — |
| 2018-12-27 | $8.73 | $8.73 | 145,200 | — | — |
| 2018-12-26 | $8.69 | $8.69 | 181,500 | — | — |
| 2018-12-24 | $8.37 | $8.37 | 146,400 | — | — |
| 2018-12-21 | $8.63 | $8.63 | 347,500 | — | — |
| 2018-12-20 | $8.86 | $8.86 | 382,300 | — | — |
| 2018-12-19 | $8.92 | $8.92 | 707,100 | — | — |
| 2018-12-18 | $9.04 | $9.04 | 382,500 | — | — |
| 2018-12-17 | $8.90 | $8.90 | 612,800 | — | — |
| 2018-12-14 | $9.30 | $9.30 | 425,100 | — | — |
| 2018-12-13 | $9.33 | $9.33 | 267,300 | — | — |
| 2018-12-12 | $9.39 | $9.39 | 433,600 | — | — |
| 2018-12-11 | $9.27 | $9.27 | 178,400 | — | — |
| 2018-12-10 | $9.29 | $9.29 | 410,500 | — | — |
| 2018-12-07 | $9.42 | $9.42 | 316,300 | — | — |
| 2018-12-06 | $9.76 | $9.76 | 670,100 | — | — |
| 2018-12-04 | $9.61 | $9.61 | 383,300 | — | — |
| 2018-12-03 | $9.75 | $9.75 | 280,400 | — | — |
| 2018-11-30 | $9.65 | $9.65 | 323,600 | — | — |
| 2018-11-29 | $9.77 | $9.77 | 251,700 | — | — |
| 2018-11-28 | $10.05 | $10.05 | 351,800 | — | — |
| 2018-11-27 | $9.80 | $9.80 | 252,200 | — | — |
| 2018-11-26 | $9.88 | $9.88 | 295,700 | — | — |
| 2018-11-23 | $9.95 | $9.95 | 172,300 | — | — |
| 2018-11-21 | $10.02 | $10.02 | 322,600 | — | — |
| 2018-11-20 | $10.19 | $10.19 | 475,700 | — | — |
| 2018-11-19 | $10.60 | $10.60 | 469,900 | — | — |
| 2018-11-16 | $10.61 | $10.61 | 401,300 | — | — |
| 2018-11-15 | $10.72 | $10.72 | 542,900 | — | — |
| 2018-11-14 | $10.50 | $10.50 | 429,100 | — | — |
| 2018-11-13 | $10.37 | $10.37 | 768,800 | — | — |
| 2018-11-12 | $10.16 | $10.16 | 658,300 | — | — |
| 2018-11-09 | $10.26 | $10.26 | 1,075,900 | — | — |
| 2018-11-08 | $10.00 | $10.00 | 1,046,800 | — | — |
| 2018-11-07 | $9.79 | $9.79 | 1,563,300 | — | — |
| 2018-11-06 | $9.37 | $9.37 | 2,187,500 | — | — |
| 2018-11-05 | $7.52 | $7.52 | 382,500 | — | — |
| 2018-11-02 | $7.42 | $7.42 | 172,700 | — | — |
| 2018-11-01 | $7.41 | $7.41 | 202,700 | — | — |
| 2018-10-31 | $7.30 | $7.30 | 280,500 | — | — |
| 2018-10-30 | $7.34 | $7.34 | 210,300 | — | — |
| 2018-10-29 | $7.11 | $7.11 | 124,500 | — | — |
| 2018-10-26 | $7.09 | $7.09 | 184,500 | — | — |
| 2018-10-25 | $7.21 | $7.21 | 173,100 | — | — |
| 2018-10-24 | $7.05 | $7.05 | 306,300 | — | — |
| 2018-10-23 | $7.30 | $7.30 | 125,500 | — | — |
| 2018-10-22 | $7.31 | $7.31 | 136,700 | — | — |
| 2018-10-19 | $7.30 | $7.30 | 174,800 | — | — |
| 2018-10-18 | $7.37 | $7.37 | 97,200 | — | — |
| 2018-10-17 | $7.45 | $7.45 | 226,000 | — | — |
| 2018-10-16 | $7.46 | $7.46 | 157,800 | — | — |
| 2018-10-15 | $7.26 | $7.26 | 92,800 | — | — |
| 2018-10-12 | $7.19 | $7.19 | 205,600 | — | — |
| 2018-10-11 | $7.18 | $7.18 | 159,000 | — | — |
| 2018-10-10 | $7.23 | $7.23 | 152,600 | — | — |
| 2018-10-09 | $7.36 | $7.36 | 129,100 | — | — |
| 2018-10-08 | $7.43 | $7.43 | 89,200 | — | — |
| 2018-10-05 | $7.49 | $7.49 | 168,100 | — | — |
| 2018-10-04 | $7.65 | $7.65 | 159,100 | — | — |
| 2018-10-03 | $7.84 | $7.84 | 218,800 | — | — |
| 2018-10-02 | $7.80 | $7.80 | 248,900 | — | — |
| 2018-10-01 | $8.00 | $8.00 | 122,300 | — | — |
| 2018-09-28 | $8.10 | $8.10 | 175,300 | — | — |
| 2018-09-27 | $8.05 | $8.05 | 95,600 | — | — |
| 2018-09-26 | $7.95 | $7.95 | 91,000 | — | — |
| 2018-09-25 | $8.15 | $8.15 | 128,700 | — | — |
| 2018-09-24 | $8.10 | $8.10 | 197,000 | — | — |
| 2018-09-21 | $8.15 | $8.15 | 250,700 | — | — |
| 2018-09-20 | $8.15 | $8.15 | 187,300 | — | — |
| 2018-09-19 | $8.20 | $8.20 | 130,200 | — | — |
| 2018-09-18 | $8.30 | $8.30 | 273,200 | — | — |
| 2018-09-17 | $8.45 | $8.45 | 191,100 | — | — |
| 2018-09-14 | $8.45 | $8.45 | 160,000 | — | — |
| 2018-09-13 | $8.90 | $8.90 | 433,600 | — | — |
| 2018-09-12 | $8.90 | $8.90 | 594,800 | — | — |
| 2018-09-11 | $8.50 | $8.50 | 323,700 | — | — |
| 2018-09-10 | $8.25 | $8.25 | 110,700 | — | — |
| 2018-09-07 | $8.25 | $8.25 | 342,700 | — | — |
| 2018-09-06 | $7.95 | $7.95 | 184,300 | — | — |
| 2018-09-05 | $7.95 | $7.95 | 197,200 | — | — |
| 2018-09-04 | $7.95 | $7.95 | 213,100 | — | — |
| 2018-08-31 | $7.80 | $7.80 | 101,700 | — | — |
| 2018-08-30 | $7.70 | $7.70 | 161,200 | — | — |
| 2018-08-29 | $7.70 | $7.70 | 104,600 | — | — |
| 2018-08-28 | $7.65 | $7.65 | 130,000 | — | — |
| 2018-08-27 | $7.60 | $7.60 | 187,600 | — | — |
| 2018-08-24 | $7.60 | $7.60 | 131,900 | — | — |
| 2018-08-23 | $7.55 | $7.55 | 98,400 | — | — |
| 2018-08-22 | $7.55 | $7.55 | 202,900 | — | — |
| 2018-08-21 | $7.35 | $7.35 | 410,100 | — | — |
| 2018-08-20 | $7.00 | $7.00 | 124,900 | — | — |
| 2018-08-17 | $6.90 | $6.90 | 300,700 | — | — |
| 2018-08-16 | $6.85 | $6.85 | 293,500 | — | — |
| 2018-08-15 | $6.95 | $6.95 | 216,300 | — | — |
| 2018-08-14 | $7.15 | $7.15 | 282,500 | — | — |
| 2018-08-13 | $6.95 | $6.95 | 345,400 | — | — |
| 2018-08-10 | $6.85 | $6.85 | 221,500 | — | — |
| 2018-08-09 | $6.85 | $6.85 | 260,700 | — | — |
| 2018-08-08 | $6.70 | $6.70 | 489,000 | — | — |
| 2018-08-07 | $6.90 | $6.90 | 242,300 | — | — |
| 2018-08-06 | $6.90 | $6.90 | 152,100 | — | — |
| 2018-08-03 | $6.95 | $6.95 | 249,700 | — | — |
| 2018-08-02 | $7.00 | $7.00 | 144,700 | — | — |
| 2018-08-01 | $7.00 | $7.00 | 200,400 | — | — |
| 2018-07-31 | $7.05 | $7.05 | 369,400 | — | — |
| 2018-07-30 | $7.00 | $7.00 | 149,400 | — | — |
| 2018-07-27 | $7.05 | $7.05 | 145,500 | — | — |
| 2018-07-26 | $7.15 | $7.15 | 259,500 | — | — |
| 2018-07-25 | $7.10 | $7.10 | 632,200 | — | — |
| 2018-07-24 | $7.45 | $7.45 | 158,800 | — | — |
| 2018-07-23 | $7.60 | $7.60 | 105,700 | — | — |
| 2018-07-20 | $7.80 | $7.80 | 95,700 | — | — |
| 2018-07-19 | $7.65 | $7.65 | 53,000 | — | — |
| 2018-07-18 | $7.60 | $7.60 | 64,600 | — | — |
| 2018-07-17 | $7.65 | $7.65 | 92,500 | — | — |
| 2018-07-16 | $7.70 | $7.70 | 88,700 | — | — |
| 2018-07-13 | $7.85 | $7.85 | 153,800 | — | — |
| 2018-07-12 | $7.90 | $7.90 | 58,500 | — | — |
| 2018-07-11 | $7.80 | $7.80 | 105,100 | — | — |
| 2018-07-10 | $7.85 | $7.85 | 149,000 | — | — |
| 2018-07-09 | $7.65 | $7.65 | 76,200 | — | — |
| 2018-07-06 | $7.75 | $7.75 | 57,500 | — | — |
| 2018-07-05 | $7.75 | $7.75 | 92,200 | — | — |
| 2018-07-03 | $7.80 | $7.80 | 51,600 | — | — |
| 2018-07-02 | $7.80 | $7.80 | 72,700 | — | — |
| 2018-06-29 | $7.80 | $7.80 | 109,300 | — | — |
| 2018-06-28 | $7.75 | $7.75 | 69,500 | — | — |
| 2018-06-27 | $7.75 | $7.75 | 98,500 | — | — |
| 2018-06-26 | $7.95 | $7.95 | 165,100 | — | — |
| 2018-06-25 | $7.70 | $7.70 | 164,600 | — | — |
| 2018-06-22 | $8.00 | $8.00 | 387,200 | — | — |
| 2018-06-21 | $7.90 | $7.90 | 198,900 | — | — |
| 2018-06-20 | $8.00 | $8.00 | 117,200 | — | — |
| 2018-06-19 | $7.90 | $7.90 | 159,800 | — | — |
| 2018-06-18 | $7.95 | $7.95 | 151,500 | — | — |
| 2018-06-15 | $7.90 | $7.90 | 201,700 | — | — |
| 2018-06-14 | $8.00 | $8.00 | 242,900 | — | — |
| 2018-06-13 | $7.90 | $7.90 | 228,200 | — | — |
| 2018-06-12 | $7.80 | $7.80 | 88,200 | — | — |
| 2018-06-11 | $7.80 | $7.80 | 138,000 | — | — |
| 2018-06-08 | $7.80 | $7.80 | 133,100 | — | — |
| 2018-06-07 | $7.85 | $7.85 | 132,300 | — | — |
| 2018-06-06 | $7.90 | $7.90 | 272,100 | — | — |
| 2018-06-05 | $7.70 | $7.70 | 226,800 | — | — |
| 2018-06-04 | $7.70 | $7.70 | 523,900 | — | — |
| 2018-06-01 | $7.30 | $7.30 | 613,200 | — | — |
| 2018-05-31 | $6.80 | $6.80 | 168,900 | — | — |
| 2018-05-30 | $6.75 | $6.75 | 272,100 | — | — |
| 2018-05-29 | $6.55 | $6.55 | 225,600 | — | — |
| 2018-05-25 | $6.60 | $6.60 | 101,200 | — | — |
| 2018-05-24 | $6.65 | $6.65 | 201,600 | — | — |
| 2018-05-23 | $6.70 | $6.70 | 223,100 | — | — |
| 2018-05-22 | $6.45 | $6.45 | 248,800 | — | — |
| 2018-05-21 | $6.60 | $6.60 | 115,100 | — | — |
| 2018-05-18 | $6.60 | $6.60 | 134,800 | — | — |
| 2018-05-17 | $6.55 | $6.55 | 215,800 | — | — |
| 2018-05-16 | $6.55 | $6.55 | 310,100 | — | — |
| 2018-05-15 | $6.25 | $6.25 | 254,800 | — | — |
| 2018-05-14 | $6.25 | $6.25 | 163,400 | — | — |
| 2018-05-11 | $6.40 | $6.40 | 219,900 | — | — |
| 2018-05-10 | $6.35 | $6.35 | 127,700 | — | — |
| 2018-05-09 | $6.50 | $6.50 | 161,100 | — | — |
| 2018-05-08 | $6.50 | $6.50 | 260,800 | — | — |
| 2018-05-07 | $6.60 | $6.60 | 281,000 | — | — |
| 2018-05-04 | $6.65 | $6.65 | 144,200 | — | — |
| 2018-05-03 | $6.70 | $6.70 | 189,100 | — | — |
| 2018-05-02 | $6.70 | $6.70 | 187,400 | — | — |
| 2018-05-01 | $6.60 | $6.60 | 227,600 | — | — |
| 2018-04-30 | $6.65 | $6.65 | 223,900 | — | — |
| 2018-04-27 | $6.50 | $6.50 | 74,600 | — | — |
| 2018-04-26 | $6.65 | $6.65 | 163,500 | — | — |
| 2018-04-25 | $6.60 | $6.60 | 148,000 | — | — |
| 2018-04-24 | $6.65 | $6.65 | 280,200 | — | — |
| 2018-04-23 | $6.80 | $6.80 | 57,700 | — | — |
| 2018-04-20 | $6.85 | $6.85 | 153,200 | — | — |
| 2018-04-19 | $6.80 | $6.80 | 66,000 | — | — |
| 2018-04-18 | $6.95 | $6.95 | 185,200 | — | — |
| 2018-04-17 | $7.10 | $7.10 | 203,400 | — | — |
| 2018-04-16 | $6.95 | $6.95 | 143,900 | — | — |
| 2018-04-13 | $6.90 | $6.90 | 69,800 | — | — |
| 2018-04-12 | $6.95 | $6.95 | 55,500 | — | — |
| 2018-04-11 | $6.95 | $6.95 | 68,900 | — | — |
| 2018-04-10 | $6.90 | $6.90 | 152,200 | — | — |
| 2018-04-09 | $6.65 | $6.65 | 101,300 | — | — |
| 2018-04-06 | $6.65 | $6.65 | 123,200 | — | — |
| 2018-04-05 | $6.80 | $6.80 | 113,200 | — | — |
| 2018-04-04 | $6.75 | $6.75 | 113,700 | — | — |
| 2018-04-03 | $6.65 | $6.65 | 125,900 | — | — |
| 2018-04-02 | $6.65 | $6.65 | 165,600 | — | — |
| 2018-03-29 | $6.85 | $6.85 | 108,400 | — | — |
| 2018-03-28 | $6.75 | $6.75 | 142,800 | — | — |
| 2018-03-27 | $6.75 | $6.75 | 131,300 | — | — |
| 2018-03-26 | $6.80 | $6.80 | 149,900 | — | — |
| 2018-03-23 | $6.70 | $6.70 | 232,000 | — | — |
| 2018-03-22 | $6.85 | $6.85 | 120,600 | — | — |
| 2018-03-21 | $6.80 | $6.80 | 170,900 | — | — |
| 2018-03-20 | $6.80 | $6.80 | 141,900 | — | — |
| 2018-03-19 | $6.85 | $6.85 | 249,100 | — | — |
| 2018-03-16 | $7.20 | $7.20 | 558,100 | — | — |
| 2018-03-15 | $7.15 | $7.15 | 326,200 | — | — |
| 2018-03-14 | $7.25 | $7.25 | 533,200 | — | — |
| 2018-03-13 | $6.90 | $6.90 | 136,800 | — | — |
| 2018-03-12 | $6.90 | $6.90 | 95,800 | — | — |
| 2018-03-09 | $6.90 | $6.90 | 152,500 | — | — |
| 2018-03-08 | $6.85 | $6.85 | 140,100 | — | — |
| 2018-03-07 | $6.80 | $6.80 | 115,400 | — | — |
| 2018-03-06 | $6.80 | $6.80 | 79,200 | — | — |
| 2018-03-05 | $6.75 | $6.75 | 99,800 | — | — |
| 2018-03-02 | $6.75 | $6.75 | 141,100 | — | — |
| 2018-03-01 | $6.55 | $6.55 | 182,200 | — | — |
| 2018-02-28 | $6.55 | $6.55 | 253,500 | — | — |
| 2018-02-27 | $6.85 | $6.85 | 266,000 | — | — |
| 2018-02-26 | $6.95 | $6.95 | 208,800 | — | — |
| 2018-02-23 | $6.95 | $6.95 | 179,700 | — | — |
| 2018-02-22 | $6.90 | $6.90 | 252,000 | — | — |
| 2018-02-21 | $6.60 | $6.60 | 301,100 | — | — |
| 2018-02-20 | $6.80 | $6.80 | 298,300 | — | — |
| 2018-02-16 | $6.85 | $6.85 | 328,500 | — | — |
| 2018-02-15 | $6.90 | $6.90 | 355,200 | — | — |
| 2018-02-14 | $6.30 | $6.30 | 877,600 | — | — |
| 2018-02-13 | $6.60 | $6.60 | 614,900 | — | — |
| 2018-02-12 | $6.20 | $6.20 | 275,200 | — | — |
| 2018-02-09 | $6.10 | $6.10 | 245,500 | — | — |
| 2018-02-08 | $6.15 | $6.15 | 209,800 | — | — |
| 2018-02-07 | $6.25 | $6.25 | 141,200 | — | — |
| 2018-02-06 | $6.20 | $6.20 | 380,800 | — | — |
| 2018-02-05 | $6.10 | $6.10 | 365,800 | — | — |
| 2018-02-02 | $6.15 | $6.15 | 273,100 | — | — |
| 2018-02-01 | $6.25 | $6.25 | 185,400 | — | — |
| 2018-01-31 | $6.40 | $6.40 | 317,300 | — | — |
| 2018-01-30 | $6.40 | $6.40 | 773,600 | — | — |
| 2018-01-29 | $6.10 | $6.10 | 254,400 | — | — |
| 2018-01-26 | $5.95 | $5.95 | 251,800 | — | — |
| 2018-01-25 | $6.15 | $6.15 | 247,500 | — | — |
| 2018-01-24 | $6.20 | $6.20 | 279,900 | — | — |
| 2018-01-23 | $6.15 | $6.15 | 130,200 | — | — |
| 2018-01-22 | $6.20 | $6.20 | 202,500 | — | — |
| 2018-01-19 | $6.10 | $6.10 | 152,300 | — | — |
| 2018-01-18 | $6.05 | $6.05 | 281,800 | — | — |
| 2018-01-17 | $6.05 | $6.05 | 232,000 | — | — |
| 2018-01-16 | $6.30 | $6.30 | 322,100 | — | — |
| 2018-01-12 | $5.95 | $5.95 | 122,100 | — | — |
| 2018-01-11 | $6.00 | $6.00 | 209,100 | — | — |
| 2018-01-10 | $5.95 | $5.95 | 159,200 | — | — |
| 2018-01-09 | $5.65 | $5.65 | 92,900 | — | — |
| 2018-01-08 | $5.70 | $5.70 | 76,600 | — | — |
| 2018-01-05 | $5.70 | $5.70 | 106,700 | — | — |
| 2018-01-04 | $5.70 | $5.70 | 236,600 | — | — |
| 2018-01-03 | $5.75 | $5.75 | 555,600 | — | — |
| 2018-01-02 | $5.80 | $5.80 | 180,300 | — | — |