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
- 2017-02-10 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 | $13.07 | $14.00 | 51,100 | — | — |
| 2018-12-28 | $12.98 | $13.90 | 19,300 | — | — |
| 2018-12-27 | $12.92 | $13.84 | 34,900 | — | — |
| 2018-12-26 | $12.88 | $13.79 | 32,000 | — | — |
| 2018-12-24 | $12.23 | $13.10 | 16,700 | — | — |
| 2018-12-21 | $12.52 | $13.41 | 84,200 | — | — |
| 2018-12-20 | $12.53 | $13.42 | 51,100 | — | — |
| 2018-12-19 | $12.57 | $13.46 | 28,600 | — | — |
| 2018-12-18 | $12.52 | $13.41 | 62,000 | — | — |
| 2018-12-17 | $12.45 | $13.33 | 82,000 | — | — |
| 2018-12-14 | $12.69 | $13.59 | 26,100 | — | — |
| 2018-12-13 | $12.83 | $13.74 | 29,600 | — | — |
| 2018-12-12 | $12.71 | $13.61 | 21,600 | — | — |
| 2018-12-11 | $12.55 | $13.44 | 37,500 | — | — |
| 2018-12-10 | $12.41 | $13.29 | 25,200 | — | — |
| 2018-12-07 | $12.50 | $13.39 | 55,400 | — | — |
| 2018-12-06 | $12.39 | $13.27 | 25,700 | — | — |
| 2018-12-04 | $12.30 | $13.17 | 27,100 | — | — |
| 2018-12-03 | $13.00 | $13.92 | 9,600 | — | — |
| 2018-11-30 | $12.90 | $13.82 | 56,500 | — | — |
| 2018-11-29 | $13.02 | $13.94 | 22,600 | — | — |
| 2018-11-28 | $13.24 | $14.18 | 16,700 | — | — |
| 2018-11-27 | $12.85 | $13.76 | 20,400 | — | — |
| 2018-11-26 | $13.41 | $14.36 | 25,400 | — | — |
| 2018-11-23 | $13.40 | $14.35 | 12,600 | — | — |
| 2018-11-21 | $13.43 | $14.38 | 22,900 | — | — |
| 2018-11-20 | $12.97 | $13.89 | 24,500 | — | — |
| 2018-11-19 | $13.08 | $14.01 | 29,600 | — | — |
| 2018-11-16 | $13.17 | $14.10 | 34,600 | — | — |
| 2018-11-15 | $13.75 | $14.73 | 22,200 | — | — |
| 2018-11-14 | $14.03 | $15.03 | 16,100 | — | — |
| 2018-11-13 | $14.04 | $15.04 | 273,600 | — | — |
| 2018-11-12 | $13.99 | $14.88 | 36,200 | — | — |
| 2018-11-09 | $14.08 | $14.98 | 30,700 | — | — |
| 2018-11-08 | $14.05 | $14.95 | 317,700 | — | — |
| 2018-11-07 | $14.25 | $15.16 | 54,700 | — | — |
| 2018-11-06 | $14.25 | $15.16 | 64,700 | — | — |
| 2018-11-05 | $14.07 | $14.97 | 48,200 | — | — |
| 2018-11-02 | $13.77 | $14.65 | 40,600 | — | — |
| 2018-11-01 | $13.43 | $14.29 | 16,300 | — | — |
| 2018-10-31 | $13.44 | $14.30 | 45,400 | — | — |
| 2018-10-30 | $13.46 | $14.32 | 26,900 | — | — |
| 2018-10-29 | $13.42 | $14.28 | 29,300 | — | — |
| 2018-10-26 | $13.52 | $14.38 | 15,500 | — | — |
| 2018-10-25 | $13.69 | $14.56 | 37,200 | — | — |
| 2018-10-24 | $13.03 | $13.86 | 14,800 | — | — |
| 2018-10-23 | $12.99 | $13.82 | 8,500 | — | — |
| 2018-10-22 | $12.97 | $13.80 | 8,700 | — | — |
| 2018-10-19 | $13.01 | $13.84 | 19,800 | — | — |
| 2018-10-18 | $12.88 | $13.70 | 16,400 | — | — |
| 2018-10-17 | $12.68 | $13.49 | 10,100 | — | — |
| 2018-10-16 | $12.89 | $13.71 | 16,600 | — | — |
| 2018-10-15 | $12.36 | $13.15 | 15,700 | — | — |
| 2018-10-12 | $12.33 | $13.12 | 21,700 | — | — |
| 2018-10-11 | $12.65 | $13.46 | 21,400 | — | — |
| 2018-10-10 | $13.13 | $13.97 | 45,900 | — | — |
| 2018-10-09 | $13.48 | $14.34 | 23,200 | — | — |
| 2018-10-08 | $13.57 | $14.43 | 47,000 | — | — |
| 2018-10-05 | $13.19 | $14.03 | 13,700 | — | — |
| 2018-10-04 | $13.03 | $13.86 | 28,100 | — | — |
| 2018-10-03 | $13.31 | $14.16 | 26,600 | — | — |
| 2018-10-02 | $13.09 | $13.92 | 91,500 | — | — |
| 2018-10-01 | $13.29 | $14.14 | 32,300 | — | — |
| 2018-09-28 | $13.53 | $14.39 | 18,800 | — | — |
| 2018-09-27 | $13.10 | $13.93 | 20,400 | — | — |
| 2018-09-26 | $13.04 | $13.87 | 32,500 | — | — |
| 2018-09-25 | $13.23 | $14.07 | 21,100 | — | — |
| 2018-09-24 | $13.00 | $13.83 | 32,200 | — | — |
| 2018-09-21 | $13.10 | $13.93 | 105,500 | — | — |
| 2018-09-20 | $12.45 | $13.24 | 10,800 | — | — |
| 2018-09-19 | $12.17 | $12.95 | 17,300 | — | — |
| 2018-09-18 | $12.14 | $12.91 | 18,300 | — | — |
| 2018-09-17 | $12.29 | $13.07 | 29,700 | — | — |
| 2018-09-14 | $12.09 | $12.86 | 28,400 | — | — |
| 2018-09-13 | $12.02 | $12.79 | 14,600 | — | — |
| 2018-09-12 | $11.72 | $12.47 | 19,800 | — | — |
| 2018-09-11 | $11.78 | $12.53 | 49,800 | — | — |
| 2018-09-10 | $12.16 | $12.93 | 62,100 | — | — |
| 2018-09-07 | $12.11 | $12.88 | 21,100 | — | — |
| 2018-09-06 | $12.02 | $12.79 | 144,800 | — | — |
| 2018-09-05 | $11.97 | $12.73 | 69,600 | — | — |
| 2018-09-04 | $11.90 | $12.66 | 42,000 | — | — |
| 2018-08-31 | $12.20 | $12.98 | 37,300 | — | — |
| 2018-08-30 | $11.77 | $12.52 | 28,400 | — | — |
| 2018-08-29 | $11.84 | $12.59 | 21,200 | — | — |
| 2018-08-28 | $11.88 | $12.64 | 77,300 | — | — |
| 2018-08-27 | $11.85 | $12.61 | 49,700 | — | — |
| 2018-08-24 | $11.90 | $12.66 | 65,700 | — | — |
| 2018-08-23 | $11.89 | $12.65 | 51,300 | — | — |
| 2018-08-22 | $11.90 | $12.66 | 68,400 | — | — |
| 2018-08-21 | $11.91 | $12.67 | 53,800 | — | — |
| 2018-08-20 | $11.98 | $12.74 | 62,700 | — | — |
| 2018-08-17 | $12.14 | $12.91 | 117,500 | — | — |
| 2018-08-16 | $12.45 | $13.14 | 98,800 | — | — |
| 2018-08-15 | $11.51 | $12.15 | 25,100 | — | — |
| 2018-08-14 | $11.21 | $11.83 | 58,600 | — | — |
| 2018-08-13 | $10.97 | $11.58 | 62,400 | — | — |
| 2018-08-10 | $10.64 | $11.23 | 32,400 | — | — |
| 2018-08-09 | $10.54 | $11.13 | 42,500 | — | — |
| 2018-08-08 | $10.44 | $11.02 | 19,400 | — | — |
| 2018-08-07 | $10.59 | $11.18 | 11,000 | — | — |
| 2018-08-06 | $10.58 | $11.17 | 28,200 | — | — |
| 2018-08-03 | $10.51 | $11.09 | 19,800 | — | — |
| 2018-08-02 | $10.55 | $11.14 | 60,800 | — | — |
| 2018-08-01 | $10.53 | $11.12 | 25,900 | — | — |
| 2018-07-31 | $10.64 | $11.23 | 105,900 | — | — |
| 2018-07-30 | $10.30 | $10.87 | 53,800 | — | — |
| 2018-07-27 | $10.24 | $10.81 | 23,300 | — | — |
| 2018-07-26 | $10.29 | $10.86 | 28,000 | — | — |
| 2018-07-25 | $10.25 | $10.82 | 106,500 | — | — |
| 2018-07-24 | $10.26 | $10.83 | 118,900 | — | — |
| 2018-07-23 | $10.32 | $10.89 | 117,300 | — | — |
| 2018-07-20 | $10.07 | $10.63 | 101,700 | — | — |
| 2018-07-19 | $10.25 | $10.82 | 96,500 | — | — |
| 2018-07-18 | $10.01 | $10.57 | 122,900 | — | — |
| 2018-07-17 | $9.99 | $10.55 | 65,000 | — | — |
| 2018-07-16 | $10.01 | $10.57 | 292,800 | — | — |
| 2018-07-13 | $9.88 | $10.43 | 36,600 | — | — |
| 2018-07-12 | $9.93 | $10.48 | 51,300 | — | — |
| 2018-07-11 | $9.89 | $10.44 | 35,400 | — | — |
| 2018-07-10 | $9.98 | $10.53 | 94,600 | — | — |
| 2018-07-09 | $9.38 | $9.90 | 43,100 | — | — |
| 2018-07-06 | $9.07 | $9.57 | 23,100 | — | — |
| 2018-07-05 | $8.86 | $9.35 | 58,000 | — | — |
| 2018-07-03 | $8.70 | $9.18 | 6,500 | — | — |
| 2018-07-02 | $8.53 | $9.00 | 15,200 | — | — |
| 2018-06-29 | $8.54 | $9.01 | 17,100 | — | — |
| 2018-06-28 | $8.66 | $9.14 | 13,400 | — | — |
| 2018-06-27 | $8.57 | $9.05 | 18,300 | — | — |
| 2018-06-26 | $8.57 | $9.05 | 38,800 | — | — |
| 2018-06-25 | $8.67 | $9.15 | 30,900 | — | — |
| 2018-06-22 | $8.65 | $9.13 | 151,600 | — | — |
| 2018-06-21 | $8.55 | $9.03 | 83,100 | — | — |
| 2018-06-20 | $8.58 | $9.06 | 59,200 | — | — |
| 2018-06-19 | $9.17 | $9.68 | 30,000 | — | — |
| 2018-06-18 | $9.40 | $9.92 | 33,600 | — | — |
| 2018-06-15 | $9.53 | $10.06 | 46,100 | — | — |
| 2018-06-14 | $9.93 | $10.48 | 89,100 | — | — |
| 2018-06-13 | $9.66 | $10.20 | 83,500 | — | — |
| 2018-06-12 | $10.04 | $10.60 | 41,300 | — | — |
| 2018-06-11 | $9.86 | $10.41 | 107,700 | — | — |
| 2018-06-08 | $9.42 | $9.94 | 20,500 | — | — |
| 2018-06-07 | $9.11 | $9.62 | 18,100 | — | — |
| 2018-06-06 | $8.77 | $9.26 | 18,700 | — | — |
| 2018-06-05 | $8.69 | $9.17 | 20,400 | — | — |
| 2018-06-04 | $8.87 | $9.36 | 20,600 | — | — |
| 2018-06-01 | $8.94 | $9.44 | 16,500 | — | — |
| 2018-05-31 | $8.93 | $9.43 | 18,300 | — | — |
| 2018-05-30 | $8.82 | $9.31 | 24,900 | — | — |
| 2018-05-29 | $8.62 | $9.10 | 21,800 | — | — |
| 2018-05-25 | $8.49 | $8.96 | 21,000 | — | — |
| 2018-05-24 | $8.69 | $9.17 | 17,300 | — | — |
| 2018-05-23 | $8.79 | $9.28 | 14,200 | — | — |
| 2018-05-22 | $8.85 | $9.34 | 11,800 | — | — |
| 2018-05-21 | $9.19 | $9.70 | 23,500 | — | — |
| 2018-05-18 | $9.18 | $9.59 | 48,300 | — | — |
| 2018-05-17 | $8.99 | $9.39 | 20,200 | — | — |
| 2018-05-16 | $8.78 | $9.17 | 14,600 | — | — |
| 2018-05-15 | $8.55 | $8.93 | 31,500 | — | — |
| 2018-05-14 | $8.48 | $8.86 | 12,000 | — | — |
| 2018-05-11 | $8.50 | $8.88 | 12,200 | — | — |
| 2018-05-10 | $8.45 | $8.83 | 17,500 | — | — |
| 2018-05-09 | $8.48 | $8.86 | 15,300 | — | — |
| 2018-05-08 | $8.44 | $8.82 | 23,100 | — | — |
| 2018-05-07 | $8.47 | $8.85 | 8,700 | — | — |
| 2018-05-04 | $8.34 | $8.71 | 20,500 | — | — |
| 2018-05-03 | $8.29 | $8.66 | 102,400 | — | — |
| 2018-05-02 | $8.19 | $8.56 | 19,700 | — | — |
| 2018-05-01 | $8.05 | $8.41 | 14,100 | — | — |
| 2018-04-30 | $8.19 | $8.56 | 23,300 | — | — |
| 2018-04-27 | $8.00 | $8.36 | 33,500 | — | — |
| 2018-04-26 | $7.80 | $8.15 | 33,000 | — | — |
| 2018-04-25 | $7.72 | $8.06 | 14,900 | — | — |
| 2018-04-24 | $7.78 | $8.13 | 23,600 | — | — |
| 2018-04-23 | $7.76 | $8.11 | 19,300 | — | — |
| 2018-04-20 | $7.76 | $8.11 | 44,900 | — | — |
| 2018-04-19 | $7.99 | $8.35 | 40,800 | — | — |
| 2018-04-18 | $8.36 | $8.73 | 13,500 | — | — |
| 2018-04-17 | $8.05 | $8.41 | 57,400 | — | — |
| 2018-04-16 | $8.20 | $8.57 | 29,900 | — | — |
| 2018-04-13 | $8.16 | $8.52 | 47,600 | — | — |
| 2018-04-12 | $8.26 | $8.63 | 17,400 | — | — |
| 2018-04-11 | $8.44 | $8.82 | 14,100 | — | — |
| 2018-04-10 | $8.31 | $8.68 | 15,500 | — | — |
| 2018-04-09 | $8.44 | $8.82 | 24,400 | — | — |
| 2018-04-06 | $8.28 | $8.65 | 27,700 | — | — |
| 2018-04-05 | $8.34 | $8.71 | 14,500 | — | — |
| 2018-04-04 | $8.26 | $8.63 | 20,900 | — | — |
| 2018-04-03 | $8.01 | $8.37 | 30,800 | — | — |
| 2018-04-02 | $7.97 | $8.33 | 16,700 | — | — |
| 2018-03-29 | $8.47 | $8.85 | 31,500 | — | — |
| 2018-03-28 | $8.35 | $8.72 | 22,300 | — | — |
| 2018-03-27 | $7.90 | $8.25 | 20,700 | — | — |
| 2018-03-26 | $8.04 | $8.40 | 117,700 | — | — |
| 2018-03-23 | $8.08 | $8.44 | 46,500 | — | — |
| 2018-03-22 | $8.41 | $8.79 | 32,900 | — | — |
| 2018-03-21 | $8.55 | $8.93 | 30,600 | — | — |
| 2018-03-20 | $8.84 | $9.14 | 31,500 | — | — |
| 2018-03-19 | $9.12 | $9.43 | 27,200 | — | — |
| 2018-03-16 | $9.17 | $9.48 | 70,400 | — | — |
| 2018-03-15 | $8.75 | $9.04 | 20,500 | — | — |
| 2018-03-14 | $8.81 | $9.10 | 73,600 | — | — |
| 2018-03-13 | $9.10 | $9.40 | 111,800 | — | — |
| 2018-03-12 | $9.12 | $9.43 | 59,400 | — | — |
| 2018-03-09 | $8.85 | $9.15 | 33,300 | — | — |
| 2018-03-08 | $8.73 | $9.02 | 23,200 | — | — |
| 2018-03-07 | $8.70 | $8.99 | 31,000 | — | — |
| 2018-03-06 | $8.92 | $9.22 | 43,600 | — | — |
| 2018-03-05 | $8.83 | $9.13 | 17,900 | — | — |
| 2018-03-02 | $8.82 | $9.12 | 28,600 | — | — |
| 2018-03-01 | $8.84 | $9.14 | 25,500 | — | — |
| 2018-02-28 | $8.90 | $9.20 | 34,100 | — | — |
| 2018-02-27 | $8.92 | $9.22 | 23,100 | — | — |
| 2018-02-26 | $8.94 | $9.24 | 10,300 | — | — |
| 2018-02-23 | $8.79 | $9.08 | 48,100 | — | — |
| 2018-02-22 | $8.53 | $8.82 | 47,300 | — | — |
| 2018-02-21 | $8.19 | $8.46 | 21,000 | — | — |
| 2018-02-20 | $8.08 | $8.35 | 12,800 | — | — |
| 2018-02-16 | $8.26 | $8.54 | 26,300 | — | — |
| 2018-02-15 | $8.06 | $8.33 | 26,900 | — | — |
| 2018-02-14 | $8.04 | $8.31 | 50,400 | — | — |
| 2018-02-13 | $8.04 | $8.31 | 62,000 | — | — |
| 2018-02-12 | $8.12 | $8.39 | 53,400 | — | — |
| 2018-02-09 | $8.03 | $8.30 | 50,700 | — | — |
| 2018-02-08 | $7.77 | $8.03 | 72,800 | — | — |
| 2018-02-07 | $8.06 | $8.33 | 34,400 | — | — |
| 2018-02-06 | $8.09 | $8.36 | 210,400 | — | — |
| 2018-02-05 | $7.73 | $7.99 | 98,100 | — | — |
| 2018-02-02 | $8.20 | $8.47 | 77,700 | — | — |
| 2018-02-01 | $8.97 | $9.27 | 118,900 | — | — |
| 2018-01-31 | $9.45 | $9.77 | 42,500 | — | — |
| 2018-01-30 | $10.09 | $10.43 | 142,900 | — | — |
| 2018-01-29 | $10.15 | $10.49 | 60,600 | — | — |
| 2018-01-26 | $10.16 | $10.50 | 8,000 | — | — |
| 2018-01-25 | $10.17 | $10.51 | 29,900 | — | — |
| 2018-01-24 | $10.15 | $10.49 | 36,400 | — | — |
| 2018-01-23 | $10.15 | $10.49 | 100,800 | — | — |
| 2018-01-22 | $10.18 | $10.52 | 23,100 | — | — |
| 2018-01-19 | $10.15 | $10.49 | 55,200 | — | — |
| 2018-01-18 | $10.05 | $10.39 | 38,100 | — | — |
| 2018-01-17 | $10.02 | $10.36 | 51,700 | — | — |
| 2018-01-16 | $9.96 | $10.29 | 85,300 | — | — |
| 2018-01-12 | $10.03 | $10.37 | 87,500 | — | — |
| 2018-01-11 | $10.17 | $10.51 | 40,800 | — | — |
| 2018-01-10 | $9.69 | $10.01 | 40,700 | — | — |
| 2018-01-09 | $9.87 | $10.20 | 47,800 | — | — |
| 2018-01-08 | $9.98 | $10.31 | 15,100 | — | — |
| 2018-01-05 | $10.01 | $10.34 | 35,100 | — | — |
| 2018-01-04 | $9.87 | $10.20 | 46,000 | — | — |
| 2018-01-03 | $9.96 | $10.29 | 54,600 | — | — |
| 2018-01-02 | $10.00 | $10.33 | 55,000 | — | — |