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
- 2018-02-02 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 | $9.20 | $9.44 | 182,000 | — | — |
| 2018-12-28 | $9.00 | $9.23 | 140,000 | — | — |
| 2018-12-27 | $8.94 | $9.17 | 89,400 | — | — |
| 2018-12-26 | $8.70 | $8.92 | 190,300 | — | — |
| 2018-12-24 | $8.70 | $8.92 | 53,300 | — | — |
| 2018-12-21 | $8.68 | $8.90 | 186,100 | — | — |
| 2018-12-20 | $8.75 | $8.97 | 223,800 | — | — |
| 2018-12-19 | $8.78 | $9.00 | 168,100 | — | — |
| 2018-12-18 | $8.74 | $8.96 | 260,100 | — | — |
| 2018-12-17 | $8.69 | $8.91 | 281,000 | — | — |
| 2018-12-14 | $8.90 | $9.13 | 238,500 | — | — |
| 2018-12-13 | $9.36 | $9.60 | 74,100 | — | — |
| 2018-12-12 | $9.33 | $9.57 | 121,700 | — | — |
| 2018-12-11 | $9.44 | $9.68 | 59,600 | — | — |
| 2018-12-10 | $9.30 | $9.54 | 61,500 | — | — |
| 2018-12-07 | $9.58 | $9.83 | 97,100 | — | — |
| 2018-12-06 | $9.81 | $10.06 | 217,700 | — | — |
| 2018-12-04 | $9.73 | $9.98 | 197,000 | — | — |
| 2018-12-03 | $9.83 | $10.08 | 169,500 | — | — |
| 2018-11-30 | $9.65 | $9.90 | 61,400 | — | — |
| 2018-11-29 | $9.44 | $9.68 | 103,000 | — | — |
| 2018-11-28 | $9.10 | $9.33 | 502,600 | — | — |
| 2018-11-27 | $9.18 | $9.41 | 183,600 | — | — |
| 2018-11-26 | $9.46 | $9.70 | 391,400 | — | — |
| 2018-11-23 | $9.50 | $9.74 | 77,200 | — | — |
| 2018-11-21 | $9.71 | $9.96 | 157,000 | — | — |
| 2018-11-20 | $9.60 | $9.85 | 151,600 | — | — |
| 2018-11-19 | $10.15 | $10.41 | 59,400 | — | — |
| 2018-11-16 | $10.27 | $10.53 | 174,400 | — | — |
| 2018-11-15 | $10.48 | $10.75 | 253,100 | — | — |
| 2018-11-14 | $9.69 | $9.94 | 176,700 | — | — |
| 2018-11-13 | $9.45 | $9.69 | 268,700 | — | — |
| 2018-11-12 | $10.13 | $10.39 | 175,700 | — | — |
| 2018-11-09 | $10.33 | $10.59 | 191,700 | — | — |
| 2018-11-08 | $10.70 | $10.97 | 264,500 | — | — |
| 2018-11-07 | $10.54 | $10.81 | 182,100 | — | — |
| 2018-11-06 | $10.26 | $10.52 | 150,800 | — | — |
| 2018-11-05 | $10.25 | $10.51 | 185,600 | — | — |
| 2018-11-02 | $10.45 | $10.72 | 434,100 | — | — |
| 2018-11-01 | $9.89 | $10.14 | 302,000 | — | — |
| 2018-10-31 | $9.58 | $9.83 | 270,400 | — | — |
| 2018-10-30 | $9.05 | $9.28 | 177,500 | — | — |
| 2018-10-29 | $8.88 | $9.11 | 100,400 | — | — |
| 2018-10-26 | $9.04 | $9.27 | 308,300 | — | — |
| 2018-10-25 | $9.00 | $9.23 | 200,500 | — | — |
| 2018-10-24 | $8.76 | $8.98 | 217,500 | — | — |
| 2018-10-23 | $9.00 | $9.23 | 138,700 | — | — |
| 2018-10-22 | $9.20 | $9.44 | 255,700 | — | — |
| 2018-10-19 | $9.09 | $9.32 | 253,100 | — | — |
| 2018-10-18 | $8.99 | $9.22 | 284,900 | — | — |
| 2018-10-17 | $9.20 | $9.44 | 362,700 | — | — |
| 2018-10-16 | $9.41 | $9.65 | 188,100 | — | — |
| 2018-10-15 | $9.46 | $9.70 | 136,400 | — | — |
| 2018-10-12 | $9.26 | $9.50 | 218,800 | — | — |
| 2018-10-11 | $8.97 | $9.20 | 176,300 | — | — |
| 2018-10-10 | $9.09 | $9.32 | 123,100 | — | — |
| 2018-10-09 | $9.20 | $9.44 | 383,000 | — | — |
| 2018-10-08 | $9.16 | $9.39 | 309,700 | — | — |
| 2018-10-05 | $9.15 | $9.38 | 668,800 | — | — |
| 2018-10-04 | $9.58 | $9.83 | 505,400 | — | — |
| 2018-10-03 | $10.49 | $10.76 | 213,200 | — | — |
| 2018-10-02 | $10.81 | $11.09 | 165,200 | — | — |
| 2018-10-01 | $10.46 | $10.73 | 274,400 | — | — |
| 2018-09-28 | $10.30 | $10.56 | 658,600 | — | — |
| 2018-09-27 | $10.71 | $10.98 | 405,500 | — | — |
| 2018-09-26 | $11.09 | $11.37 | 265,800 | — | — |
| 2018-09-25 | $11.21 | $11.50 | 320,900 | — | — |
| 2018-09-24 | $11.30 | $11.59 | 420,900 | — | — |
| 2018-09-21 | $12.10 | $12.41 | 398,400 | — | — |
| 2018-09-20 | $12.27 | $12.58 | 895,700 | — | — |
| 2018-09-19 | $11.25 | $11.54 | 934,600 | — | — |
| 2018-09-18 | $10.81 | $11.09 | 434,600 | — | — |
| 2018-09-17 | $10.38 | $10.65 | 190,700 | — | — |
| 2018-09-14 | $9.84 | $10.09 | 179,500 | — | — |
| 2018-09-13 | $9.73 | $9.98 | 291,700 | — | — |
| 2018-09-12 | $9.47 | $9.71 | 230,400 | — | — |
| 2018-09-11 | $9.53 | $9.77 | 368,400 | — | — |
| 2018-09-10 | $9.79 | $10.04 | 179,400 | — | — |
| 2018-09-07 | $9.95 | $10.20 | 206,700 | — | — |
| 2018-09-06 | $10.04 | $10.30 | 944,100 | — | — |
| 2018-09-05 | $8.59 | $8.81 | 1,084,200 | — | — |
| 2018-09-04 | $8.39 | $8.60 | 502,600 | — | — |
| 2018-08-31 | $9.36 | $9.60 | 588,400 | — | — |
| 2018-08-30 | $8.46 | $8.68 | 932,700 | — | — |
| 2018-08-29 | $9.17 | $9.40 | 520,200 | — | — |
| 2018-08-28 | $9.38 | $9.62 | 292,000 | — | — |
| 2018-08-27 | $9.60 | $9.85 | 297,700 | — | — |
| 2018-08-24 | $9.41 | $9.65 | 227,300 | — | — |
| 2018-08-23 | $9.87 | $10.12 | 209,400 | — | — |
| 2018-08-22 | $10.14 | $10.40 | 285,900 | — | — |
| 2018-08-21 | $9.71 | $9.96 | 169,700 | — | — |
| 2018-08-20 | $9.84 | $10.09 | 112,900 | — | — |
| 2018-08-17 | $9.85 | $10.10 | 65,300 | — | — |
| 2018-08-16 | $10.01 | $10.27 | 265,500 | — | — |
| 2018-08-15 | $10.12 | $10.38 | 114,200 | — | — |
| 2018-08-14 | $9.94 | $10.19 | 215,700 | — | — |
| 2018-08-13 | $9.85 | $10.10 | 387,800 | — | — |
| 2018-08-10 | $10.41 | $10.68 | 497,100 | — | — |
| 2018-08-09 | $10.82 | $11.10 | 162,000 | — | — |
| 2018-08-08 | $10.99 | $11.27 | 227,600 | — | — |
| 2018-08-07 | $11.60 | $11.90 | 280,300 | — | — |
| 2018-08-06 | $11.69 | $11.99 | 127,200 | — | — |
| 2018-08-03 | $11.37 | $11.66 | 189,500 | — | — |
| 2018-08-02 | $11.48 | $11.77 | 117,400 | — | — |
| 2018-08-01 | $11.58 | $11.88 | 190,400 | — | — |
| 2018-07-31 | $11.40 | $11.69 | 89,900 | — | — |
| 2018-07-30 | $11.33 | $11.62 | 125,300 | — | — |
| 2018-07-27 | $11.20 | $11.49 | 179,000 | — | — |
| 2018-07-26 | $11.35 | $11.64 | 224,800 | — | — |
| 2018-07-25 | $11.41 | $11.70 | 181,700 | — | — |
| 2018-07-24 | $11.22 | $11.51 | 153,600 | — | — |
| 2018-07-23 | $11.05 | $11.33 | 209,700 | — | — |
| 2018-07-20 | $10.99 | $11.27 | 181,100 | — | — |
| 2018-07-19 | $10.55 | $10.82 | 265,800 | — | — |
| 2018-07-18 | $10.42 | $10.69 | 297,600 | — | — |
| 2018-07-17 | $10.36 | $10.63 | 458,100 | — | — |
| 2018-07-16 | $10.41 | $10.68 | 267,400 | — | — |
| 2018-07-13 | $10.57 | $10.84 | 295,200 | — | — |
| 2018-07-12 | $10.71 | $10.98 | 271,200 | — | — |
| 2018-07-11 | $10.63 | $10.90 | 122,300 | — | — |
| 2018-07-10 | $10.76 | $11.04 | 211,500 | — | — |
| 2018-07-09 | $10.74 | $11.01 | 202,500 | — | — |
| 2018-07-06 | $10.60 | $10.87 | 303,000 | — | — |
| 2018-07-05 | $10.80 | $11.08 | 195,600 | — | — |
| 2018-07-03 | $10.43 | $10.70 | 235,100 | — | — |
| 2018-07-02 | $9.76 | $10.01 | 414,400 | — | — |
| 2018-06-29 | $9.90 | $10.15 | 718,900 | — | — |
| 2018-06-28 | $10.05 | $10.31 | 337,300 | — | — |
| 2018-06-27 | $10.20 | $10.46 | 550,500 | — | — |
| 2018-06-26 | $11.68 | $11.98 | 238,800 | — | — |
| 2018-06-25 | $12.19 | $12.50 | 481,200 | — | — |
| 2018-06-22 | $12.83 | $13.16 | 273,400 | — | — |
| 2018-06-21 | $13.00 | $13.33 | 706,400 | — | — |
| 2018-06-20 | $12.96 | $13.29 | 382,800 | — | — |
| 2018-06-19 | $12.92 | $13.25 | 283,600 | — | — |
| 2018-06-18 | $13.16 | $13.50 | 192,200 | — | — |
| 2018-06-15 | $13.72 | $14.07 | 132,100 | — | — |
| 2018-06-14 | $13.89 | $14.25 | 315,000 | — | — |
| 2018-06-13 | $14.60 | $14.97 | 149,000 | — | — |
| 2018-06-12 | $14.87 | $15.25 | 148,000 | — | — |
| 2018-06-11 | $14.91 | $15.29 | 208,700 | — | — |
| 2018-06-08 | $15.31 | $15.70 | 835,000 | — | — |
| 2018-06-07 | $14.80 | $15.18 | 250,900 | — | — |
| 2018-06-06 | $14.77 | $15.15 | 271,600 | — | — |
| 2018-06-05 | $14.49 | $14.86 | 351,600 | — | — |
| 2018-06-04 | $13.74 | $14.09 | 249,000 | — | — |
| 2018-06-01 | $13.50 | $13.85 | 219,600 | — | — |
| 2018-05-31 | $13.53 | $13.88 | 1,179,000 | — | — |
| 2018-05-30 | $12.99 | $13.32 | 510,500 | — | — |
| 2018-05-29 | $13.01 | $13.34 | 345,200 | — | — |
| 2018-05-25 | $13.65 | $14.00 | 236,500 | — | — |
| 2018-05-24 | $13.58 | $13.93 | 235,200 | — | — |
| 2018-05-23 | $13.29 | $13.63 | 603,000 | — | — |
| 2018-05-22 | $13.49 | $13.84 | 259,600 | — | — |
| 2018-05-21 | $13.77 | $14.12 | 250,200 | — | — |
| 2018-05-18 | $14.14 | $14.50 | 311,300 | — | — |
| 2018-05-17 | $13.87 | $14.22 | 376,800 | — | — |
| 2018-05-16 | $14.25 | $14.61 | 376,000 | — | — |
| 2018-05-15 | $13.93 | $14.29 | 606,700 | — | — |
| 2018-05-14 | $13.22 | $13.56 | 1,037,300 | — | — |
| 2018-05-11 | $12.94 | $13.27 | 564,500 | — | — |
| 2018-05-10 | $13.37 | $13.71 | 347,800 | — | — |
| 2018-05-09 | $12.28 | $12.59 | 339,500 | — | — |
| 2018-05-08 | $11.94 | $12.25 | 1,042,500 | — | — |
| 2018-05-07 | $12.71 | $13.04 | 346,100 | — | — |
| 2018-05-04 | $13.67 | $13.67 | 335,600 | — | — |
| 2018-05-03 | $13.78 | $13.78 | 244,700 | — | — |
| 2018-05-02 | $14.90 | $14.90 | 163,500 | — | — |
| 2018-05-01 | $15.49 | $15.49 | 104,800 | — | — |
| 2018-04-30 | $15.47 | $15.47 | 53,900 | — | — |
| 2018-04-27 | $15.40 | $15.40 | 152,100 | — | — |
| 2018-04-26 | $15.05 | $15.05 | 289,500 | — | — |
| 2018-04-25 | $15.73 | $15.73 | 159,900 | — | — |
| 2018-04-24 | $16.04 | $16.04 | 92,300 | — | — |
| 2018-04-23 | $16.15 | $16.15 | 67,600 | — | — |
| 2018-04-20 | $16.16 | $16.16 | 90,500 | — | — |
| 2018-04-19 | $16.05 | $16.05 | 209,000 | — | — |
| 2018-04-18 | $16.40 | $16.40 | 141,600 | — | — |
| 2018-04-17 | $16.26 | $16.26 | 174,900 | — | — |
| 2018-04-16 | $16.27 | $16.27 | 81,400 | — | — |
| 2018-04-13 | $16.60 | $16.60 | 132,200 | — | — |
| 2018-04-12 | $16.75 | $16.75 | 103,700 | — | — |
| 2018-04-11 | $17.07 | $17.07 | 112,600 | — | — |
| 2018-04-10 | $17.06 | $17.06 | 86,900 | — | — |
| 2018-04-09 | $17.15 | $17.15 | 36,100 | — | — |
| 2018-04-06 | $17.05 | $17.05 | 55,500 | — | — |
| 2018-04-05 | $17.25 | $17.25 | 79,300 | — | — |
| 2018-04-04 | $16.98 | $16.98 | 76,500 | — | — |
| 2018-04-03 | $16.83 | $16.83 | 89,800 | — | — |
| 2018-04-02 | $16.81 | $16.81 | 62,000 | — | — |
| 2018-03-29 | $17.00 | $17.00 | 147,800 | — | — |
| 2018-03-28 | $17.45 | $17.45 | 50,600 | — | — |
| 2018-03-27 | $17.39 | $17.39 | 86,900 | — | — |
| 2018-03-26 | $17.13 | $17.13 | 133,300 | — | — |
| 2018-03-23 | $16.65 | $16.65 | 344,600 | — | — |
| 2018-03-22 | $17.50 | $17.50 | 318,400 | — | — |
| 2018-03-21 | $17.25 | $17.25 | 103,000 | — | — |
| 2018-03-20 | $17.18 | $17.18 | 245,200 | — | — |
| 2018-03-19 | $16.97 | $16.97 | 210,900 | — | — |
| 2018-03-16 | $17.28 | $17.28 | 105,400 | — | — |
| 2018-03-15 | $17.15 | $17.15 | 133,300 | — | — |
| 2018-03-14 | $17.15 | $17.15 | 113,900 | — | — |
| 2018-03-13 | $17.36 | $17.36 | 148,800 | — | — |
| 2018-03-12 | $17.44 | $17.44 | 86,400 | — | — |
| 2018-03-09 | $17.19 | $17.19 | 115,200 | — | — |
| 2018-03-08 | $16.82 | $16.82 | 93,100 | — | — |
| 2018-03-07 | $17.18 | $17.18 | 82,700 | — | — |
| 2018-03-06 | $17.25 | $17.25 | 191,300 | — | — |
| 2018-03-05 | $17.02 | $17.02 | 276,200 | — | — |
| 2018-03-02 | $16.87 | $16.87 | 287,000 | — | — |
| 2018-03-01 | $16.62 | $16.62 | 282,600 | — | — |
| 2018-02-28 | $16.66 | $16.66 | 356,600 | — | — |
| 2018-02-27 | $16.78 | $16.78 | 627,500 | — | — |
| 2018-02-26 | $16.98 | $16.98 | 221,600 | — | — |
| 2018-02-23 | $17.60 | $17.60 | 151,500 | — | — |
| 2018-02-22 | $17.79 | $17.79 | 264,800 | — | — |
| 2018-02-21 | $18.03 | $18.03 | 269,000 | — | — |
| 2018-02-20 | $18.15 | $18.15 | 327,200 | — | — |
| 2018-02-16 | $18.25 | $18.25 | 442,500 | — | — |
| 2018-02-15 | $18.40 | $18.40 | 563,400 | — | — |
| 2018-02-14 | $17.90 | $17.90 | 277,100 | — | — |
| 2018-02-13 | $17.02 | $17.02 | 243,700 | — | — |
| 2018-02-12 | $16.71 | $16.71 | 301,300 | — | — |
| 2018-02-09 | $17.35 | $17.35 | 511,500 | — | — |
| 2018-02-08 | $16.40 | $16.40 | 387,000 | — | — |
| 2018-02-07 | $17.11 | $17.11 | 530,800 | — | — |
| 2018-02-06 | $17.41 | $17.41 | 835,200 | — | — |
| 2018-02-05 | $17.50 | $17.50 | 786,500 | — | — |
| 2018-02-02 | $17.70 | $17.70 | 6,230,600 | — | — |