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
- 2012-02-22 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 | $9.50 | $12.67 | 1,600 | — | — |
| 2018-12-28 | $9.48 | $12.64 | 4,300 | — | — |
| 2018-12-27 | $9.64 | $12.85 | 5,000 | — | — |
| 2018-12-26 | $9.64 | $12.85 | 3,000 | — | — |
| 2018-12-24 | $9.63 | $12.84 | 200 | — | — |
| 2018-12-21 | $9.98 | $13.31 | 1,600 | — | — |
| 2018-12-20 | $9.66 | $12.88 | 2,000 | — | — |
| 2018-12-19 | $9.74 | $12.99 | 8,500 | — | — |
| 2018-12-18 | $9.51 | $12.68 | 10,700 | — | — |
| 2018-12-17 | $9.79 | $13.05 | 10,200 | — | — |
| 2018-12-14 | $9.50 | $12.67 | 12,600 | — | — |
| 2018-12-13 | $9.79 | $13.05 | 13,500 | — | — |
| 2018-12-12 | $9.79 | $13.05 | 15,400 | — | — |
| 2018-12-11 | $9.33 | $12.44 | 3,800 | — | — |
| 2018-12-10 | $9.41 | $12.55 | 3,000 | — | — |
| 2018-12-07 | $9.60 | $12.80 | 198,500 | — | — |
| 2018-12-06 | $10.12 | $13.49 | 858,500 | — | — |
| 2018-12-04 | $9.91 | $13.21 | 1,300 | — | — |
| 2018-12-03 | $9.50 | $12.67 | 1,100 | — | — |
| 2018-11-30 | $9.40 | $12.53 | 2,200 | — | — |
| 2018-11-29 | $9.52 | $12.69 | 100 | — | — |
| 2018-11-28 | $9.52 | $12.69 | 400 | — | — |
| 2018-11-27 | $9.38 | $12.51 | 400 | — | — |
| 2018-11-26 | $9.50 | $12.67 | 100 | — | — |
| 2018-11-23 | $9.50 | $12.67 | 2,000 | — | — |
| 2018-11-21 | $9.21 | $12.28 | 700 | — | — |
| 2018-11-20 | $9.93 | $13.24 | 200 | — | — |
| 2018-11-19 | $9.37 | $12.49 | 4,900 | — | — |
| 2018-11-16 | $9.57 | $12.76 | 100 | — | — |
| 2018-11-15 | $9.57 | $12.76 | 600 | — | — |
| 2018-11-14 | $9.64 | $12.85 | 300 | — | — |
| 2018-11-13 | $9.95 | $13.27 | 600 | — | — |
| 2018-11-12 | $9.95 | $13.27 | 3,300 | — | — |
| 2018-11-09 | $9.57 | $12.76 | 5,100 | — | — |
| 2018-11-08 | $9.98 | $13.31 | 2,800 | — | — |
| 2018-11-07 | $10.78 | $13.61 | 4,700 | — | — |
| 2018-11-06 | $10.94 | $13.82 | 4,000 | — | — |
| 2018-11-05 | $10.79 | $13.63 | 13,300 | — | — |
| 2018-11-02 | $10.35 | $13.07 | 1,900 | — | — |
| 2018-11-01 | $10.30 | $13.01 | 100 | — | — |
| 2018-10-31 | $10.30 | $13.01 | 900 | — | — |
| 2018-10-30 | $10.18 | $12.86 | 12,700 | — | — |
| 2018-10-29 | $9.85 | $12.44 | 4,300 | — | — |
| 2018-10-26 | $10.20 | $12.88 | 1,400 | — | — |
| 2018-10-25 | $10.13 | $12.79 | 1,400 | — | — |
| 2018-10-24 | $10.02 | $12.65 | 200 | — | — |
| 2018-10-23 | $10.02 | $12.65 | 2,100 | — | — |
| 2018-10-22 | $10.05 | $12.69 | 1,400 | — | — |
| 2018-10-19 | $10.01 | $12.64 | 6,100 | — | — |
| 2018-10-18 | $10.25 | $12.94 | 5,900 | — | — |
| 2018-10-17 | $10.80 | $13.64 | 2,800 | — | — |
| 2018-10-16 | $11.06 | $13.97 | 2,000 | — | — |
| 2018-10-15 | $11.17 | $14.11 | 400 | — | — |
| 2018-10-12 | $11.29 | $14.26 | 400 | — | — |
| 2018-10-11 | $11.30 | $14.27 | 1,500 | — | — |
| 2018-10-10 | $11.52 | $14.55 | 0 | — | — |
| 2018-10-09 | $11.52 | $14.55 | 3,400 | — | — |
| 2018-10-08 | $11.29 | $14.26 | 1,000 | — | — |
| 2018-10-05 | $11.08 | $13.99 | 7,600 | — | — |
| 2018-10-04 | $11.49 | $14.51 | 2,700 | — | — |
| 2018-10-03 | $11.07 | $13.98 | 300 | — | — |
| 2018-10-02 | $10.77 | $13.60 | 1,400 | — | — |
| 2018-10-01 | $10.45 | $13.20 | 900 | — | — |
| 2018-09-28 | $10.45 | $13.20 | 200 | — | — |
| 2018-09-27 | $10.57 | $13.35 | 0 | — | — |
| 2018-09-26 | $10.57 | $13.35 | 1,400 | — | — |
| 2018-09-25 | $10.60 | $13.39 | 1,400 | — | — |
| 2018-09-24 | $10.15 | $12.82 | 6,800 | — | — |
| 2018-09-21 | $10.08 | $12.73 | 1,300 | — | — |
| 2018-09-20 | $10.05 | $12.69 | 12,700 | — | — |
| 2018-09-19 | $10.10 | $12.75 | 400 | — | — |
| 2018-09-18 | $10.10 | $12.75 | 10,500 | — | — |
| 2018-09-17 | $10.00 | $12.63 | 1,000 | — | — |
| 2018-09-14 | $9.93 | $12.54 | 1,400 | — | — |
| 2018-09-13 | $10.00 | $12.63 | 3,400 | — | — |
| 2018-09-12 | $10.00 | $12.63 | 0 | — | — |
| 2018-09-11 | $10.00 | $12.63 | 3,200 | — | — |
| 2018-09-10 | $9.73 | $12.29 | 6,500 | — | — |
| 2018-09-07 | $9.60 | $12.12 | 113,600 | — | — |
| 2018-09-06 | $9.83 | $12.41 | 4,900 | — | — |
| 2018-09-05 | $10.40 | $13.13 | 200 | — | — |
| 2018-09-04 | $10.49 | $13.25 | 1,400 | — | — |
| 2018-08-31 | $10.82 | $13.66 | 1,400 | — | — |
| 2018-08-30 | $10.92 | $13.79 | 1,000 | — | — |
| 2018-08-29 | $10.91 | $13.78 | 2,200 | — | — |
| 2018-08-28 | $10.81 | $13.65 | 3,300 | — | — |
| 2018-08-27 | $10.56 | $13.34 | 300 | — | — |
| 2018-08-24 | $10.50 | $13.26 | 800 | — | — |
| 2018-08-23 | $10.40 | $13.13 | 4,300 | — | — |
| 2018-08-22 | $10.80 | $13.64 | 900 | — | — |
| 2018-08-21 | $11.01 | $13.90 | 1,200 | — | — |
| 2018-08-20 | $11.01 | $13.90 | 0 | — | — |
| 2018-08-17 | $11.01 | $13.90 | 1,700 | — | — |
| 2018-08-16 | $11.33 | $14.31 | 0 | — | — |
| 2018-08-15 | $11.33 | $14.31 | 2,100 | — | — |
| 2018-08-14 | $11.40 | $14.40 | 5,600 | — | — |
| 2018-08-13 | $11.24 | $14.19 | 500 | — | — |
| 2018-08-10 | $11.28 | $14.24 | 0 | — | — |
| 2018-08-09 | $11.28 | $14.24 | 2,000 | — | — |
| 2018-08-08 | $11.34 | $14.32 | 0 | — | — |
| 2018-08-07 | $11.34 | $14.32 | 0 | — | — |
| 2018-08-06 | $11.34 | $14.32 | 5,100 | — | — |
| 2018-08-03 | $10.95 | $13.83 | 7,300 | — | — |
| 2018-08-02 | $11.29 | $14.26 | 0 | — | — |
| 2018-08-01 | $11.29 | $14.26 | 900 | — | — |
| 2018-07-31 | $11.46 | $14.47 | 300 | — | — |
| 2018-07-30 | $11.30 | $14.27 | 0 | — | — |
| 2018-07-27 | $11.30 | $14.27 | 1,300 | — | — |
| 2018-07-26 | $11.30 | $14.27 | 59,100 | — | — |
| 2018-07-25 | $11.52 | $14.55 | 200 | — | — |
| 2018-07-24 | $11.52 | $14.55 | 2,100 | — | — |
| 2018-07-23 | $11.45 | $14.46 | 6,500 | — | — |
| 2018-07-20 | $11.97 | $15.12 | 9,100 | — | — |
| 2018-07-19 | $11.71 | $14.79 | 8,200 | — | — |
| 2018-07-18 | $11.64 | $14.70 | 76,400 | — | — |
| 2018-07-17 | $11.29 | $14.26 | 600 | — | — |
| 2018-07-16 | $11.57 | $14.61 | 1,700 | — | — |
| 2018-07-13 | $11.55 | $14.59 | 1,900 | — | — |
| 2018-07-12 | $11.33 | $14.31 | 500 | — | — |
| 2018-07-11 | $11.73 | $14.81 | 5,300 | — | — |
| 2018-07-10 | $11.47 | $14.48 | 6,500 | — | — |
| 2018-07-09 | $11.45 | $14.46 | 3,800 | — | — |
| 2018-07-06 | $11.65 | $14.71 | 8,800 | — | — |
| 2018-07-05 | $11.51 | $14.53 | 400 | — | — |
| 2018-07-03 | $11.71 | $14.79 | 0 | — | — |
| 2018-07-02 | $11.71 | $14.79 | 400 | — | — |
| 2018-06-29 | $11.58 | $14.62 | 2,600 | — | — |
| 2018-06-28 | $12.05 | $15.22 | 600 | — | — |
| 2018-06-27 | $11.97 | $15.12 | 4,100 | — | — |
| 2018-06-26 | $11.87 | $14.99 | 0 | — | — |
| 2018-06-25 | $11.87 | $14.99 | 400 | — | — |
| 2018-06-22 | $12.01 | $15.17 | 600 | — | — |
| 2018-06-21 | $11.80 | $14.90 | 0 | — | — |
| 2018-06-20 | $11.80 | $14.90 | 300 | — | — |
| 2018-06-19 | $12.29 | $15.52 | 0 | — | — |
| 2018-06-18 | $12.29 | $15.52 | 600 | — | — |
| 2018-06-15 | $12.03 | $15.19 | 0 | — | — |
| 2018-06-14 | $12.03 | $15.19 | 0 | — | — |
| 2018-06-13 | $12.03 | $15.19 | 200 | — | — |
| 2018-06-12 | $12.15 | $15.34 | 0 | — | — |
| 2018-06-11 | $12.15 | $15.34 | 900 | — | — |
| 2018-06-08 | $12.30 | $15.53 | 200 | — | — |
| 2018-06-07 | $12.35 | $15.60 | 700 | — | — |
| 2018-06-06 | $12.00 | $15.15 | 35,900 | — | — |
| 2018-06-05 | $11.94 | $15.08 | 0 | — | — |
| 2018-06-04 | $11.94 | $15.08 | 0 | — | — |
| 2018-06-01 | $11.94 | $15.08 | 200 | — | — |
| 2018-05-31 | $11.88 | $15.00 | 51,400 | — | — |
| 2018-05-30 | $11.63 | $14.69 | 134,000 | — | — |
| 2018-05-29 | $11.95 | $15.09 | 63,800 | — | — |
| 2018-05-25 | $12.24 | $15.46 | 300 | — | — |
| 2018-05-24 | $12.15 | $15.34 | 400 | — | — |
| 2018-05-23 | $12.07 | $15.24 | 900 | — | — |
| 2018-05-22 | $12.11 | $15.29 | 26,400 | — | — |
| 2018-05-21 | $11.95 | $15.09 | 0 | — | — |
| 2018-05-18 | $11.95 | $15.09 | 1,400 | — | — |
| 2018-05-17 | $11.95 | $15.09 | 25,200 | — | — |
| 2018-05-16 | $12.05 | $15.22 | 36,900 | — | — |
| 2018-05-15 | $12.00 | $15.15 | 11,900 | — | — |
| 2018-05-14 | $12.07 | $15.24 | 500 | — | — |
| 2018-05-11 | $12.25 | $15.47 | 300 | — | — |
| 2018-05-10 | $12.25 | $15.47 | 18,200 | — | — |
| 2018-05-09 | $13.00 | $16.42 | 0 | — | — |
| 2018-05-08 | $13.00 | $16.42 | 2,900 | — | — |
| 2018-05-07 | $12.74 | $16.09 | 0 | — | — |
| 2018-05-04 | $12.74 | $16.09 | 0 | — | — |
| 2018-05-03 | $12.74 | $16.09 | 1,200 | — | — |
| 2018-05-02 | $12.60 | $15.91 | 14,700 | — | — |
| 2018-05-01 | $13.05 | $16.48 | 1,800 | — | — |
| 2018-04-30 | $12.80 | $16.16 | 21,900 | — | — |
| 2018-04-27 | $12.20 | $15.41 | 2,100 | — | — |
| 2018-04-26 | $12.13 | $15.32 | 26,700 | — | — |
| 2018-04-25 | $12.25 | $15.47 | 45,200 | — | — |
| 2018-04-24 | $12.27 | $15.49 | 2,100 | — | — |
| 2018-04-23 | $12.73 | $16.08 | 3,600 | — | — |
| 2018-04-20 | $12.05 | $15.22 | 30,800 | — | — |
| 2018-04-19 | $12.20 | $15.41 | 73,800 | — | — |
| 2018-04-18 | $12.10 | $15.28 | 3,800 | — | — |
| 2018-04-17 | $12.12 | $15.31 | 0 | — | — |
| 2018-04-16 | $12.12 | $15.31 | 4,500 | — | — |
| 2018-04-13 | $12.04 | $15.20 | 1,600 | — | — |
| 2018-04-12 | $12.25 | $15.47 | 23,700 | — | — |
| 2018-04-11 | $12.20 | $15.41 | 6,000 | — | — |
| 2018-04-10 | $12.34 | $15.58 | 3,600 | — | — |
| 2018-04-09 | $11.98 | $15.13 | 3,700 | — | — |
| 2018-04-06 | $12.20 | $15.41 | 13,400 | — | — |
| 2018-04-05 | $12.11 | $15.29 | 1,800 | — | — |
| 2018-04-04 | $12.35 | $15.60 | 4,100 | — | — |
| 2018-04-03 | $12.16 | $15.36 | 6,900 | — | — |
| 2018-04-02 | $11.80 | $14.90 | 11,600 | — | — |
| 2018-03-29 | $12.00 | $15.15 | 500 | — | — |
| 2018-03-28 | $12.43 | $15.70 | 600 | — | — |
| 2018-03-27 | $12.21 | $15.42 | 5,700 | — | — |
| 2018-03-26 | $12.14 | $15.33 | 400 | — | — |
| 2018-03-23 | $12.26 | $15.48 | 6,000 | — | — |
| 2018-03-22 | $11.90 | $15.03 | 8,200 | — | — |
| 2018-03-21 | $11.86 | $14.98 | 1,700 | — | — |
| 2018-03-20 | $11.51 | $14.53 | 0 | — | — |
| 2018-03-19 | $11.51 | $14.53 | 500 | — | — |
| 2018-03-16 | $11.60 | $14.65 | 300 | — | — |
| 2018-03-15 | $11.60 | $14.65 | 1,700 | — | — |
| 2018-03-14 | $11.68 | $14.75 | 1,200 | — | — |
| 2018-03-13 | $11.49 | $14.51 | 5,400 | — | — |
| 2018-03-12 | $11.95 | $15.09 | 2,300 | — | — |
| 2018-03-09 | $11.92 | $15.05 | 4,200 | — | — |
| 2018-03-08 | $11.96 | $15.10 | 300 | — | — |
| 2018-03-07 | $11.65 | $14.71 | 1,000 | — | — |
| 2018-03-06 | $11.85 | $14.96 | 2,800 | — | — |
| 2018-03-05 | $11.56 | $14.60 | 17,700 | — | — |
| 2018-03-02 | $11.85 | $14.96 | 5,400 | — | — |
| 2018-03-01 | $12.06 | $15.23 | 0 | — | — |
| 2018-02-28 | $12.06 | $15.23 | 7,000 | — | — |
| 2018-02-27 | $12.01 | $15.17 | 1,000 | — | — |
| 2018-02-26 | $12.23 | $15.44 | 900 | — | — |
| 2018-02-23 | $11.85 | $14.96 | 0 | — | — |
| 2018-02-22 | $11.85 | $14.96 | 300 | — | — |
| 2018-02-21 | $12.07 | $15.24 | 1,700 | — | — |
| 2018-02-20 | $12.12 | $15.31 | 0 | — | — |
| 2018-02-16 | $12.12 | $15.31 | 400 | — | — |
| 2018-02-15 | $12.10 | $15.28 | 1,500 | — | — |
| 2018-02-14 | $12.20 | $15.41 | 400 | — | — |
| 2018-02-13 | $12.10 | $15.28 | 1,300 | — | — |
| 2018-02-12 | $12.05 | $15.22 | 12,700 | — | — |
| 2018-02-09 | $12.37 | $15.62 | 3,200 | — | — |
| 2018-02-08 | $12.49 | $15.77 | 1,500 | — | — |
| 2018-02-07 | $12.15 | $15.34 | 12,600 | — | — |
| 2018-02-06 | $12.54 | $15.84 | 11,200 | — | — |
| 2018-02-05 | $12.84 | $16.21 | 1,400 | — | — |
| 2018-02-02 | $12.76 | $16.11 | 700 | — | — |
| 2018-02-01 | $12.98 | $16.39 | 4,500 | — | — |
| 2018-01-31 | $12.88 | $16.26 | 7,600 | — | — |
| 2018-01-30 | $12.79 | $16.15 | 500 | — | — |
| 2018-01-29 | $12.67 | $16.00 | 500 | — | — |
| 2018-01-26 | $12.90 | $16.29 | 4,800 | — | — |
| 2018-01-25 | $13.49 | $17.04 | 1,000 | — | — |
| 2018-01-24 | $12.88 | $16.26 | 4,200 | — | — |
| 2018-01-23 | $13.15 | $16.61 | 7,100 | — | — |
| 2018-01-22 | $13.34 | $16.85 | 200 | — | — |
| 2018-01-19 | $13.09 | $16.53 | 13,800 | — | — |
| 2018-01-18 | $12.91 | $16.30 | 10,400 | — | — |
| 2018-01-17 | $13.00 | $16.42 | 1,100 | — | — |
| 2018-01-16 | $12.94 | $16.34 | 67,900 | — | — |
| 2018-01-12 | $12.73 | $16.08 | 3,400 | — | — |
| 2018-01-11 | $12.77 | $16.13 | 5,700 | — | — |
| 2018-01-10 | $12.55 | $15.85 | 1,900 | — | — |
| 2018-01-09 | $12.57 | $15.87 | 2,200 | — | — |
| 2018-01-08 | $12.43 | $15.70 | 2,700 | — | — |
| 2018-01-05 | $12.45 | $15.72 | 5,400 | — | — |
| 2018-01-04 | $12.40 | $15.66 | 12,900 | — | — |
| 2018-01-03 | $12.45 | $15.72 | 1,300 | — | — |
| 2018-01-02 | $12.45 | $15.72 | 3,200 | — | — |