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
- 1998-06-30 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 | $8.77 | $8.77 | 275,200 | — | — |
| 2018-12-28 | $8.74 | $8.74 | 604,200 | — | — |
| 2018-12-27 | $8.74 | $8.74 | 518,700 | — | — |
| 2018-12-26 | $8.72 | $8.72 | 231,200 | — | — |
| 2018-12-24 | $8.62 | $8.62 | 150,200 | — | — |
| 2018-12-21 | $8.70 | $8.70 | 323,100 | — | — |
| 2018-12-20 | $8.76 | $8.76 | 269,500 | — | — |
| 2018-12-19 | $8.74 | $8.74 | 249,000 | — | — |
| 2018-12-18 | $8.88 | $8.88 | 246,000 | — | — |
| 2018-12-17 | $8.92 | $8.92 | 194,700 | — | — |
| 2018-12-14 | $9.10 | $9.10 | 327,200 | — | — |
| 2018-12-13 | $9.35 | $9.35 | 268,900 | — | — |
| 2018-12-12 | $9.65 | $9.65 | 252,700 | — | — |
| 2018-12-11 | $9.58 | $9.58 | 551,700 | — | — |
| 2018-12-10 | $9.58 | $9.58 | 429,700 | — | — |
| 2018-12-07 | $9.66 | $9.66 | 411,100 | — | — |
| 2018-12-06 | $9.62 | $9.62 | 448,100 | — | — |
| 2018-12-04 | $9.80 | $9.80 | 469,300 | — | — |
| 2018-12-03 | $10.06 | $10.06 | 442,500 | — | — |
| 2018-11-30 | $10.29 | $10.29 | 441,800 | — | — |
| 2018-11-29 | $10.30 | $10.30 | 508,900 | — | — |
| 2018-11-28 | $10.25 | $10.25 | 420,900 | — | — |
| 2018-11-27 | $10.03 | $10.03 | 256,200 | — | — |
| 2018-11-26 | $10.04 | $10.04 | 379,700 | — | — |
| 2018-11-23 | $10.02 | $10.02 | 312,900 | — | — |
| 2018-11-21 | $9.82 | $9.82 | 281,700 | — | — |
| 2018-11-20 | $9.76 | $9.76 | 353,100 | — | — |
| 2018-11-19 | $9.81 | $9.81 | 386,100 | — | — |
| 2018-11-16 | $10.12 | $10.12 | 455,300 | — | — |
| 2018-11-15 | $9.91 | $9.91 | 271,900 | — | — |
| 2018-11-14 | $9.87 | $9.87 | 327,300 | — | — |
| 2018-11-13 | $9.99 | $9.99 | 272,400 | — | — |
| 2018-11-12 | $9.99 | $9.99 | 338,600 | — | — |
| 2018-11-09 | $10.31 | $10.31 | 293,500 | — | — |
| 2018-11-08 | $10.70 | $10.70 | 516,700 | — | — |
| 2018-11-07 | $10.60 | $10.60 | 595,200 | — | — |
| 2018-11-06 | $10.51 | $10.51 | 467,700 | — | — |
| 2018-11-05 | $10.53 | $10.53 | 419,300 | — | — |
| 2018-11-02 | $10.78 | $10.78 | 697,400 | — | — |
| 2018-11-01 | $10.51 | $10.51 | 542,300 | — | — |
| 2018-10-31 | $10.38 | $10.38 | 661,700 | — | — |
| 2018-10-30 | $10.15 | $10.15 | 600,400 | — | — |
| 2018-10-29 | $9.97 | $9.97 | 942,300 | — | — |
| 2018-10-26 | $9.72 | $9.72 | 812,700 | — | — |
| 2018-10-25 | $9.84 | $9.84 | 1,777,600 | — | — |
| 2018-10-24 | $11.06 | $11.06 | 821,300 | — | — |
| 2018-10-23 | $11.04 | $11.04 | 927,100 | — | — |
| 2018-10-22 | $11.00 | $11.00 | 504,100 | — | — |
| 2018-10-19 | $10.97 | $10.97 | 362,700 | — | — |
| 2018-10-18 | $11.11 | $11.11 | 592,800 | — | — |
| 2018-10-17 | $11.04 | $11.04 | 1,205,400 | — | — |
| 2018-10-16 | $10.83 | $10.83 | 539,900 | — | — |
| 2018-10-15 | $10.64 | $10.64 | 469,200 | — | — |
| 2018-10-12 | $10.77 | $10.77 | 1,103,500 | — | — |
| 2018-10-11 | $10.81 | $10.81 | 1,822,900 | — | — |
| 2018-10-10 | $10.03 | $10.03 | 1,216,200 | — | — |
| 2018-10-09 | $9.97 | $9.97 | 429,200 | — | — |
| 2018-10-08 | $10.23 | $10.23 | 172,800 | — | — |
| 2018-10-05 | $10.41 | $10.41 | 234,200 | — | — |
| 2018-10-04 | $10.63 | $10.63 | 402,800 | — | — |
| 2018-10-03 | $10.75 | $10.75 | 347,500 | — | — |
| 2018-10-02 | $10.76 | $10.76 | 277,500 | — | — |
| 2018-10-01 | $10.81 | $10.81 | 198,000 | — | — |
| 2018-09-28 | $10.83 | $10.83 | 225,100 | — | — |
| 2018-09-27 | $10.92 | $10.92 | 287,300 | — | — |
| 2018-09-26 | $10.94 | $10.94 | 419,200 | — | — |
| 2018-09-25 | $10.71 | $10.71 | 313,400 | — | — |
| 2018-09-24 | $10.86 | $10.86 | 338,100 | — | — |
| 2018-09-21 | $10.90 | $10.90 | 513,800 | — | — |
| 2018-09-20 | $11.01 | $11.01 | 1,741,800 | — | — |
| 2018-09-19 | $11.53 | $11.53 | 241,800 | — | — |
| 2018-09-18 | $11.64 | $11.64 | 272,000 | — | — |
| 2018-09-17 | $11.78 | $11.78 | 152,400 | — | — |
| 2018-09-14 | $12.00 | $12.00 | 248,200 | — | — |
| 2018-09-13 | $11.97 | $11.97 | 215,000 | — | — |
| 2018-09-12 | $12.08 | $12.08 | 321,300 | — | — |
| 2018-09-11 | $12.12 | $12.12 | 316,200 | — | — |
| 2018-09-10 | $12.09 | $12.09 | 274,300 | — | — |
| 2018-09-07 | $12.07 | $12.07 | 278,400 | — | — |
| 2018-09-06 | $12.08 | $12.08 | 255,900 | — | — |
| 2018-09-05 | $12.01 | $12.01 | 239,000 | — | — |
| 2018-09-04 | $12.15 | $12.15 | 290,500 | — | — |
| 2018-08-31 | $12.30 | $12.30 | 325,200 | — | — |
| 2018-08-30 | $12.32 | $12.32 | 132,400 | — | — |
| 2018-08-29 | $12.37 | $12.37 | 152,900 | — | — |
| 2018-08-28 | $12.32 | $12.32 | 180,100 | — | — |
| 2018-08-27 | $12.34 | $12.34 | 286,100 | — | — |
| 2018-08-24 | $12.26 | $12.26 | 205,900 | — | — |
| 2018-08-23 | $12.29 | $12.29 | 170,700 | — | — |
| 2018-08-22 | $12.48 | $12.48 | 177,300 | — | — |
| 2018-08-21 | $12.45 | $12.45 | 266,800 | — | — |
| 2018-08-20 | $12.34 | $12.34 | 188,300 | — | — |
| 2018-08-17 | $12.25 | $12.25 | 226,500 | — | — |
| 2018-08-16 | $12.17 | $12.17 | 298,600 | — | — |
| 2018-08-15 | $12.17 | $12.17 | 471,900 | — | — |
| 2018-08-14 | $12.32 | $12.32 | 241,800 | — | — |
| 2018-08-13 | $12.28 | $12.28 | 391,100 | — | — |
| 2018-08-10 | $12.21 | $12.21 | 480,700 | — | — |
| 2018-08-09 | $12.26 | $12.26 | 331,900 | — | — |
| 2018-08-08 | $12.20 | $12.20 | 339,800 | — | — |
| 2018-08-07 | $12.11 | $12.11 | 293,700 | — | — |
| 2018-08-06 | $12.04 | $12.04 | 267,000 | — | — |
| 2018-08-03 | $11.86 | $11.86 | 299,900 | — | — |
| 2018-08-02 | $11.75 | $11.75 | 379,100 | — | — |
| 2018-08-01 | $12.00 | $12.00 | 682,500 | — | — |
| 2018-07-31 | $11.81 | $11.81 | 408,700 | — | — |
| 2018-07-30 | $11.86 | $11.86 | 341,400 | — | — |
| 2018-07-27 | $11.74 | $11.74 | 365,400 | — | — |
| 2018-07-26 | $12.00 | $12.00 | 482,600 | — | — |
| 2018-07-25 | $12.24 | $12.24 | 334,400 | — | — |
| 2018-07-24 | $12.35 | $12.35 | 194,800 | — | — |
| 2018-07-23 | $12.30 | $12.30 | 163,500 | — | — |
| 2018-07-20 | $12.32 | $12.32 | 207,100 | — | — |
| 2018-07-19 | $12.41 | $12.41 | 209,800 | — | — |
| 2018-07-18 | $12.36 | $12.36 | 385,500 | — | — |
| 2018-07-17 | $12.32 | $12.32 | 175,000 | — | — |
| 2018-07-16 | $12.22 | $12.22 | 170,100 | — | — |
| 2018-07-13 | $12.18 | $12.18 | 386,000 | — | — |
| 2018-07-12 | $12.28 | $12.28 | 152,000 | — | — |
| 2018-07-11 | $12.12 | $12.12 | 224,100 | — | — |
| 2018-07-10 | $12.25 | $12.25 | 307,900 | — | — |
| 2018-07-09 | $12.21 | $12.21 | 396,300 | — | — |
| 2018-07-06 | $12.08 | $12.08 | 810,600 | — | — |
| 2018-07-05 | $12.10 | $12.10 | 229,800 | — | — |
| 2018-07-03 | $11.88 | $11.88 | 131,800 | — | — |
| 2018-07-02 | $11.85 | $11.85 | 175,400 | — | — |
| 2018-06-29 | $11.87 | $11.87 | 460,700 | — | — |
| 2018-06-28 | $11.79 | $11.79 | 389,400 | — | — |
| 2018-06-27 | $11.77 | $11.77 | 371,700 | — | — |
| 2018-06-26 | $11.74 | $11.74 | 218,800 | — | — |
| 2018-06-25 | $11.70 | $11.70 | 294,500 | — | — |
| 2018-06-22 | $11.79 | $11.79 | 188,400 | — | — |
| 2018-06-21 | $11.62 | $11.62 | 333,300 | — | — |
| 2018-06-20 | $11.69 | $11.69 | 265,700 | — | — |
| 2018-06-19 | $11.81 | $11.81 | 231,000 | — | — |
| 2018-06-18 | $11.92 | $11.92 | 480,700 | — | — |
| 2018-06-15 | $12.06 | $12.06 | 457,600 | — | — |
| 2018-06-14 | $12.24 | $12.24 | 301,300 | — | — |
| 2018-06-13 | $12.31 | $12.31 | 203,800 | — | — |
| 2018-06-12 | $12.42 | $12.42 | 240,000 | — | — |
| 2018-06-11 | $12.42 | $12.42 | 213,600 | — | — |
| 2018-06-08 | $12.38 | $12.38 | 187,700 | — | — |
| 2018-06-07 | $12.33 | $12.33 | 346,400 | — | — |
| 2018-06-06 | $12.36 | $12.36 | 439,200 | — | — |
| 2018-06-05 | $12.30 | $12.30 | 467,900 | — | — |
| 2018-06-04 | $12.21 | $12.21 | 433,400 | — | — |
| 2018-06-01 | $12.11 | $12.11 | 261,100 | — | — |
| 2018-05-31 | $12.01 | $12.01 | 506,700 | — | — |
| 2018-05-30 | $12.08 | $12.08 | 309,400 | — | — |
| 2018-05-29 | $12.01 | $12.01 | 800,100 | — | — |
| 2018-05-25 | $12.05 | $12.05 | 299,100 | — | — |
| 2018-05-24 | $11.92 | $11.92 | 316,300 | — | — |
| 2018-05-23 | $11.95 | $11.95 | 367,800 | — | — |
| 2018-05-22 | $12.00 | $12.00 | 380,700 | — | — |
| 2018-05-21 | $11.99 | $11.99 | 233,900 | — | — |
| 2018-05-18 | $11.88 | $11.88 | 310,300 | — | — |
| 2018-05-17 | $11.97 | $11.97 | 649,700 | — | — |
| 2018-05-16 | $12.10 | $12.10 | 284,100 | — | — |
| 2018-05-15 | $12.11 | $12.11 | 454,600 | — | — |
| 2018-05-14 | $12.09 | $12.09 | 324,500 | — | — |
| 2018-05-11 | $12.02 | $12.02 | 331,600 | — | — |
| 2018-05-10 | $12.05 | $12.05 | 550,100 | — | — |
| 2018-05-09 | $11.89 | $11.89 | 475,200 | — | — |
| 2018-05-08 | $11.80 | $11.80 | 315,600 | — | — |
| 2018-05-07 | $11.90 | $11.90 | 404,000 | — | — |
| 2018-05-04 | $11.89 | $11.89 | 563,300 | — | — |
| 2018-05-03 | $11.67 | $11.67 | 665,900 | — | — |
| 2018-05-02 | $11.81 | $11.81 | 618,900 | — | — |
| 2018-05-01 | $11.50 | $11.50 | 779,000 | — | — |
| 2018-04-30 | $11.50 | $11.50 | 947,900 | — | — |
| 2018-04-27 | $11.23 | $11.23 | 1,218,500 | — | — |
| 2018-04-26 | $10.77 | $10.77 | 709,700 | — | — |
| 2018-04-25 | $10.66 | $10.66 | 592,600 | — | — |
| 2018-04-24 | $10.55 | $10.55 | 443,500 | — | — |
| 2018-04-23 | $10.37 | $10.37 | 385,900 | — | — |
| 2018-04-20 | $10.37 | $10.37 | 348,700 | — | — |
| 2018-04-19 | $10.47 | $10.47 | 513,400 | — | — |
| 2018-04-18 | $10.60 | $10.60 | 466,700 | — | — |
| 2018-04-17 | $10.42 | $10.42 | 241,500 | — | — |
| 2018-04-16 | $10.32 | $10.32 | 264,600 | — | — |
| 2018-04-13 | $10.27 | $10.27 | 513,400 | — | — |
| 2018-04-12 | $10.30 | $10.30 | 282,700 | — | — |
| 2018-04-11 | $10.17 | $10.17 | 412,800 | — | — |
| 2018-04-10 | $10.09 | $10.09 | 625,500 | — | — |
| 2018-04-09 | $9.94 | $9.94 | 346,100 | — | — |
| 2018-04-06 | $9.98 | $9.98 | 399,400 | — | — |
| 2018-04-05 | $10.11 | $10.11 | 397,600 | — | — |
| 2018-04-04 | $10.12 | $10.12 | 399,200 | — | — |
| 2018-04-03 | $10.15 | $10.15 | 379,000 | — | — |
| 2018-04-02 | $10.10 | $10.10 | 453,900 | — | — |
| 2018-03-29 | $10.35 | $10.35 | 550,700 | — | — |
| 2018-03-28 | $10.28 | $10.28 | 473,100 | — | — |
| 2018-03-27 | $10.36 | $10.36 | 618,500 | — | — |
| 2018-03-26 | $10.61 | $10.61 | 618,900 | — | — |
| 2018-03-23 | $10.69 | $10.69 | 519,300 | — | — |
| 2018-03-22 | $10.96 | $10.96 | 622,900 | — | — |
| 2018-03-21 | $11.19 | $11.19 | 538,000 | — | — |
| 2018-03-20 | $11.16 | $11.16 | 624,100 | — | — |
| 2018-03-19 | $11.29 | $11.29 | 408,100 | — | — |
| 2018-03-16 | $11.32 | $11.32 | 533,500 | — | — |
| 2018-03-15 | $11.33 | $11.33 | 708,800 | — | — |
| 2018-03-14 | $11.27 | $11.27 | 884,300 | — | — |
| 2018-03-13 | $11.17 | $11.17 | 1,220,700 | — | — |
| 2018-03-12 | $11.03 | $11.03 | 432,300 | — | — |
| 2018-03-09 | $10.94 | $10.94 | 436,300 | — | — |
| 2018-03-08 | $10.95 | $10.95 | 337,300 | — | — |
| 2018-03-07 | $10.90 | $10.90 | 416,500 | — | — |
| 2018-03-06 | $10.97 | $10.97 | 450,800 | — | — |
| 2018-03-05 | $10.89 | $10.89 | 434,200 | — | — |
| 2018-03-02 | $10.88 | $10.88 | 473,200 | — | — |
| 2018-03-01 | $10.78 | $10.78 | 487,100 | — | — |
| 2018-02-28 | $10.88 | $10.88 | 420,500 | — | — |
| 2018-02-27 | $10.92 | $10.92 | 543,300 | — | — |
| 2018-02-26 | $10.89 | $10.89 | 432,700 | — | — |
| 2018-02-23 | $10.63 | $10.63 | 730,800 | — | — |
| 2018-02-22 | $10.43 | $10.43 | 615,300 | — | — |
| 2018-02-21 | $10.62 | $10.62 | 444,800 | — | — |
| 2018-02-20 | $10.69 | $10.69 | 539,600 | — | — |
| 2018-02-16 | $10.68 | $10.68 | 714,500 | — | — |
| 2018-02-15 | $10.64 | $10.64 | 849,000 | — | — |
| 2018-02-14 | $10.66 | $10.66 | 958,300 | — | — |
| 2018-02-13 | $10.46 | $10.46 | 790,900 | — | — |
| 2018-02-12 | $10.53 | $10.53 | 973,400 | — | — |
| 2018-02-09 | $10.33 | $10.33 | 1,270,100 | — | — |
| 2018-02-08 | $10.24 | $10.24 | 1,104,200 | — | — |
| 2018-02-07 | $10.39 | $10.39 | 980,200 | — | — |
| 2018-02-06 | $10.22 | $10.22 | 1,156,400 | — | — |
| 2018-02-05 | $10.16 | $10.16 | 1,759,900 | — | — |
| 2018-02-02 | $10.31 | $10.31 | 1,131,100 | — | — |
| 2018-02-01 | $10.14 | $10.14 | 1,152,300 | — | — |
| 2018-01-31 | $10.10 | $10.10 | 1,519,700 | — | — |
| 2018-01-30 | $10.36 | $10.36 | 1,302,400 | — | — |
| 2018-01-29 | $10.51 | $10.51 | 1,202,700 | — | — |
| 2018-01-26 | $10.55 | $10.55 | 1,581,000 | — | — |
| 2018-01-25 | $10.42 | $10.42 | 3,480,800 | — | — |
| 2018-01-24 | $11.03 | $11.03 | 1,604,100 | — | — |
| 2018-01-23 | $11.09 | $11.09 | 2,142,200 | — | — |
| 2018-01-22 | $11.16 | $11.16 | 2,874,100 | — | — |
| 2018-01-19 | $11.47 | $11.47 | 1,895,900 | — | — |
| 2018-01-18 | $11.30 | $11.30 | 664,100 | — | — |
| 2018-01-17 | $11.21 | $11.21 | 676,100 | — | — |
| 2018-01-16 | $11.00 | $11.00 | 617,000 | — | — |
| 2018-01-12 | $11.10 | $11.10 | 496,700 | — | — |
| 2018-01-11 | $11.03 | $11.03 | 552,100 | — | — |
| 2018-01-10 | $10.98 | $10.98 | 888,400 | — | — |
| 2018-01-09 | $11.01 | $11.01 | 711,000 | — | — |
| 2018-01-08 | $10.77 | $10.77 | 600,700 | — | — |
| 2018-01-05 | $10.71 | $10.71 | 607,100 | — | — |
| 2018-01-04 | $10.67 | $10.67 | 347,100 | — | — |
| 2018-01-03 | $10.55 | $10.55 | 361,700 | — | — |
| 2018-01-02 | $10.60 | $10.60 | 580,400 | — | — |