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
- 2018-02-27 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 | $10.39 | $10.39 | 2,837,700 | — | — |
| 2018-12-28 | $10.42 | $10.42 | 4,141,700 | — | — |
| 2018-12-27 | $10.32 | $10.32 | 3,541,200 | — | — |
| 2018-12-26 | $10.18 | $10.18 | 3,875,300 | — | — |
| 2018-12-24 | $10.10 | $10.10 | 3,454,600 | — | — |
| 2018-12-21 | $10.21 | $10.21 | 6,911,600 | — | — |
| 2018-12-20 | $11.13 | $11.13 | 6,238,600 | — | — |
| 2018-12-19 | $11.17 | $11.17 | 6,067,000 | — | — |
| 2018-12-18 | $11.54 | $11.54 | 6,173,900 | — | — |
| 2018-12-17 | $11.13 | $11.13 | 7,125,500 | — | — |
| 2018-12-14 | $11.28 | $11.28 | 6,335,400 | — | — |
| 2018-12-13 | $11.38 | $11.38 | 9,850,900 | — | — |
| 2018-12-12 | $11.92 | $11.92 | 11,365,900 | — | — |
| 2018-12-11 | $12.82 | $12.82 | 11,225,500 | — | — |
| 2018-12-10 | $12.88 | $12.88 | 20,064,200 | — | — |
| 2018-12-07 | $12.72 | $12.72 | 55,482,100 | — | — |
| 2018-12-06 | $10.45 | $10.45 | 12,016,300 | — | — |
| 2018-12-04 | $10.74 | $10.74 | 26,371,000 | — | — |
| 2018-12-03 | $10.17 | $10.17 | 45,161,900 | — | — |
| 2018-11-30 | $9.15 | $9.15 | 5,552,200 | — | — |
| 2018-11-29 | $8.91 | $8.91 | 3,900,600 | — | — |
| 2018-11-28 | $8.70 | $8.70 | 4,339,800 | — | — |
| 2018-11-27 | $8.29 | $8.29 | 4,093,200 | — | — |
| 2018-11-26 | $8.33 | $8.33 | 4,924,000 | — | — |
| 2018-11-23 | $8.81 | $8.81 | 2,680,800 | — | — |
| 2018-11-21 | $8.53 | $8.53 | 4,122,300 | — | — |
| 2018-11-20 | $8.20 | $8.20 | 6,192,100 | — | — |
| 2018-11-19 | $8.24 | $8.24 | 4,327,400 | — | — |
| 2018-11-16 | $8.56 | $8.56 | 5,829,800 | — | — |
| 2018-11-15 | $8.59 | $8.59 | 8,841,700 | — | — |
| 2018-11-14 | $8.12 | $8.12 | 6,759,500 | — | — |
| 2018-11-13 | $8.31 | $8.31 | 8,481,200 | — | — |
| 2018-11-12 | $8.45 | $8.45 | 8,335,800 | — | — |
| 2018-11-09 | $8.55 | $8.55 | 5,777,300 | — | — |
| 2018-11-08 | $8.94 | $8.94 | 9,215,000 | — | — |
| 2018-11-07 | $9.81 | $9.81 | 22,898,700 | — | — |
| 2018-11-06 | $9.05 | $9.05 | 17,357,000 | — | — |
| 2018-11-05 | $8.25 | $8.25 | 4,725,100 | — | — |
| 2018-11-02 | $8.06 | $8.06 | 6,923,900 | — | — |
| 2018-11-01 | $7.70 | $7.70 | 6,241,500 | — | — |
| 2018-10-31 | $7.42 | $7.42 | 8,298,700 | — | — |
| 2018-10-30 | $7.05 | $7.05 | 7,104,600 | — | — |
| 2018-10-29 | $6.80 | $6.80 | 11,982,700 | — | — |
| 2018-10-26 | $7.78 | $7.78 | 8,332,200 | — | — |
| 2018-10-25 | $8.11 | $8.11 | 9,625,600 | — | — |
| 2018-10-24 | $7.63 | $7.63 | 7,567,400 | — | — |
| 2018-10-23 | $8.34 | $8.34 | 14,152,400 | — | — |
| 2018-10-22 | $8.52 | $8.52 | 14,205,800 | — | — |
| 2018-10-19 | $9.71 | $9.71 | 17,006,700 | — | — |
| 2018-10-18 | $10.72 | $10.72 | 10,604,300 | — | — |
| 2018-10-17 | $10.65 | $10.65 | 18,999,500 | — | — |
| 2018-10-16 | $11.52 | $11.52 | 53,570,800 | — | — |
| 2018-10-15 | $11.74 | $11.74 | 26,412,400 | — | — |
| 2018-10-12 | $9.86 | $9.86 | 8,508,800 | — | — |
| 2018-10-11 | $9.05 | $9.05 | 7,953,100 | — | — |
| 2018-10-10 | $9.60 | $9.60 | 16,072,800 | — | — |
| 2018-10-09 | $9.34 | $9.34 | 5,799,800 | — | — |
| 2018-10-08 | $9.70 | $9.70 | 6,234,600 | — | — |
| 2018-10-05 | $9.77 | $9.77 | 9,418,200 | — | — |
| 2018-10-04 | $10.22 | $10.22 | 8,406,200 | — | — |
| 2018-10-03 | $10.69 | $10.69 | 11,372,000 | — | — |
| 2018-10-02 | $10.72 | $10.72 | 9,977,600 | — | — |
| 2018-10-01 | $11.32 | $11.32 | 13,351,600 | — | — |
| 2018-09-28 | $11.12 | $11.12 | 10,970,500 | — | — |
| 2018-09-27 | $10.94 | $10.94 | 12,005,400 | — | — |
| 2018-09-26 | $11.13 | $11.13 | 14,686,500 | — | — |
| 2018-09-25 | $11.47 | $11.47 | 16,341,500 | — | — |
| 2018-09-24 | $11.86 | $11.86 | 13,661,100 | — | — |
| 2018-09-21 | $12.51 | $12.51 | 24,915,800 | — | — |
| 2018-09-20 | $13.75 | $13.75 | 54,639,300 | — | — |
| 2018-09-19 | $12.69 | $12.69 | 129,502,100 | — | — |
| 2018-09-18 | $11.56 | $11.56 | 39,680,000 | — | — |
| 2018-09-17 | $10.18 | $10.18 | 11,247,900 | — | — |
| 2018-09-14 | $10.38 | $10.38 | 20,704,800 | — | — |
| 2018-09-13 | $10.11 | $10.11 | 20,753,900 | — | — |
| 2018-09-12 | $11.27 | $11.27 | 21,845,800 | — | — |
| 2018-09-11 | $11.99 | $11.99 | 17,802,600 | — | — |
| 2018-09-10 | $12.10 | $12.10 | 21,122,900 | — | — |
| 2018-09-07 | $11.99 | $11.99 | 24,086,900 | — | — |
| 2018-09-06 | $11.62 | $11.62 | 30,732,000 | — | — |
| 2018-09-05 | $12.45 | $12.45 | 83,070,100 | — | — |
| 2018-09-04 | $11.15 | $11.15 | 45,906,600 | — | — |
| 2018-08-31 | $9.88 | $9.88 | 43,594,200 | — | — |
| 2018-08-30 | $9.12 | $9.12 | 81,548,200 | — | — |
| 2018-08-29 | $12.74 | $12.74 | 41,369,500 | — | — |
| 2018-08-28 | $11.08 | $11.08 | 43,406,600 | — | — |
| 2018-08-27 | $12.04 | $12.04 | 67,986,600 | — | — |
| 2018-08-24 | $9.94 | $9.94 | 36,067,500 | — | — |
| 2018-08-23 | $8.54 | $8.54 | 13,458,800 | — | — |
| 2018-08-22 | $8.16 | $8.16 | 14,324,000 | — | — |
| 2018-08-21 | $8.29 | $8.29 | 31,970,700 | — | — |
| 2018-08-20 | $7.32 | $7.32 | 13,292,900 | — | — |
| 2018-08-17 | $6.54 | $6.54 | 3,043,100 | — | — |
| 2018-08-16 | $6.32 | $6.32 | 3,219,500 | — | — |
| 2018-08-15 | $6.38 | $6.38 | 7,531,000 | — | — |
| 2018-08-14 | $5.65 | $5.65 | 2,619,900 | — | — |
| 2018-08-13 | $5.83 | $5.83 | 2,173,000 | — | — |
| 2018-08-10 | $5.96 | $5.96 | 1,243,300 | — | — |
| 2018-08-09 | $6.10 | $6.10 | 2,104,500 | — | — |
| 2018-08-08 | $5.77 | $5.77 | 1,287,800 | — | — |
| 2018-08-07 | $5.72 | $5.72 | 1,875,600 | — | — |
| 2018-08-06 | $5.88 | $5.88 | 1,307,200 | — | — |
| 2018-08-03 | $5.86 | $5.86 | 1,432,300 | — | — |
| 2018-08-02 | $6.02 | $6.02 | 1,484,400 | — | — |
| 2018-08-01 | $5.78 | $5.78 | 1,754,400 | — | — |
| 2018-07-31 | $6.05 | $6.05 | 2,407,500 | — | — |
| 2018-07-30 | $5.92 | $5.92 | 2,347,400 | — | — |
| 2018-07-27 | $6.23 | $6.23 | 1,340,900 | — | — |
| 2018-07-26 | $6.14 | $6.14 | 1,578,200 | — | — |
| 2018-07-25 | $6.29 | $6.29 | 1,410,700 | — | — |
| 2018-07-24 | $6.27 | $6.27 | 2,575,800 | — | — |
| 2018-07-23 | $6.46 | $6.46 | 1,930,100 | — | — |
| 2018-07-20 | $6.54 | $6.54 | 2,019,600 | — | — |
| 2018-07-19 | $6.83 | $6.83 | 1,175,300 | — | — |
| 2018-07-18 | $6.78 | $6.78 | 1,270,600 | — | — |
| 2018-07-17 | $6.92 | $6.92 | 1,694,300 | — | — |
| 2018-07-16 | $6.73 | $6.73 | 2,145,100 | — | — |
| 2018-07-13 | $7.06 | $7.06 | 1,577,100 | — | — |
| 2018-07-12 | $7.05 | $7.05 | 1,668,800 | — | — |
| 2018-07-11 | $6.97 | $6.97 | 1,363,300 | — | — |
| 2018-07-10 | $6.98 | $6.98 | 2,409,500 | — | — |
| 2018-07-09 | $6.95 | $6.95 | 1,902,300 | — | — |
| 2018-07-06 | $6.96 | $6.96 | 1,364,000 | — | — |
| 2018-07-05 | $6.97 | $6.97 | 1,673,000 | — | — |
| 2018-07-03 | $6.78 | $6.78 | 1,705,100 | — | — |
| 2018-07-02 | $6.96 | $6.96 | 3,169,100 | — | — |
| 2018-06-29 | $6.52 | $6.52 | 2,744,200 | — | — |
| 2018-06-28 | $6.42 | $6.42 | 2,982,300 | — | — |
| 2018-06-27 | $6.18 | $6.18 | 5,461,100 | — | — |
| 2018-06-26 | $6.79 | $6.79 | 3,740,200 | — | — |
| 2018-06-25 | $6.90 | $6.90 | 4,233,400 | — | — |
| 2018-06-22 | $7.24 | $7.24 | 7,541,700 | — | — |
| 2018-06-21 | $7.67 | $7.67 | 8,154,200 | — | — |
| 2018-06-20 | $7.22 | $7.22 | 7,029,900 | — | — |
| 2018-06-19 | $6.86 | $6.86 | 3,766,700 | — | — |
| 2018-06-18 | $6.78 | $6.78 | 2,722,200 | — | — |
| 2018-06-15 | $7.02 | $7.02 | 2,307,700 | — | — |
| 2018-06-14 | $6.93 | $6.93 | 3,424,800 | — | — |
| 2018-06-13 | $7.12 | $7.12 | 3,996,800 | — | — |
| 2018-06-12 | $6.77 | $6.77 | 4,475,900 | — | — |
| 2018-06-11 | $6.96 | $6.96 | 3,861,500 | — | — |
| 2018-06-08 | $7.23 | $7.23 | 8,500,000 | — | — |
| 2018-06-07 | $7.66 | $7.66 | 8,993,900 | — | — |
| 2018-06-06 | $7.93 | $7.93 | 10,186,800 | — | — |
| 2018-06-05 | $6.99 | $6.99 | 4,523,100 | — | — |
| 2018-06-04 | $7.00 | $7.00 | 6,192,600 | — | — |
| 2018-06-01 | $6.84 | $6.84 | 3,420,400 | — | — |
| 2018-05-31 | $6.24 | $6.24 | 3,243,300 | — | — |
| 2018-05-30 | $6.38 | $6.38 | 2,758,100 | — | — |
| 2018-05-29 | $6.02 | $6.02 | 1,572,100 | — | — |
| 2018-05-25 | $6.01 | $6.01 | 1,895,000 | — | — |
| 2018-05-24 | $6.13 | $6.13 | 1,609,200 | — | — |
| 2018-05-23 | $6.21 | $6.21 | 1,561,700 | — | — |
| 2018-05-22 | $6.24 | $6.24 | 3,414,800 | — | — |
| 2018-05-21 | $6.57 | $6.57 | 3,754,400 | — | — |
| 2018-05-18 | $6.23 | $6.23 | 3,616,800 | — | — |
| 2018-05-17 | $5.80 | $5.80 | 2,383,000 | — | — |
| 2018-05-16 | $6.04 | $6.04 | 1,835,600 | — | — |
| 2018-05-15 | $6.27 | $6.27 | 4,269,700 | — | — |
| 2018-05-14 | $6.56 | $6.56 | 6,234,700 | — | — |
| 2018-05-11 | $6.12 | $6.12 | 3,350,600 | — | — |
| 2018-05-10 | $5.60 | $5.60 | 944,700 | — | — |
| 2018-05-09 | $5.52 | $5.52 | 1,723,300 | — | — |
| 2018-05-08 | $5.54 | $5.54 | 1,410,400 | — | — |
| 2018-05-07 | $5.67 | $5.67 | 2,163,600 | — | — |
| 2018-05-04 | $5.88 | $5.88 | 1,343,300 | — | — |
| 2018-05-03 | $5.87 | $5.87 | 1,847,300 | — | — |
| 2018-05-02 | $5.81 | $5.81 | 2,925,000 | — | — |
| 2018-05-01 | $6.22 | $6.22 | 3,128,300 | — | — |
| 2018-04-30 | $6.91 | $6.91 | 1,802,500 | — | — |
| 2018-04-27 | $6.80 | $6.80 | 1,135,600 | — | — |
| 2018-04-26 | $6.92 | $6.92 | 979,000 | — | — |
| 2018-04-25 | $6.88 | $6.88 | 996,000 | — | — |
| 2018-04-24 | $7.00 | $7.00 | 1,295,700 | — | — |
| 2018-04-23 | $7.02 | $7.02 | 1,874,500 | — | — |
| 2018-04-20 | $7.37 | $7.37 | 2,035,000 | — | — |
| 2018-04-19 | $7.41 | $7.41 | 1,809,800 | — | — |
| 2018-04-18 | $7.33 | $7.33 | 1,565,100 | — | — |
| 2018-04-17 | $7.44 | $7.44 | 2,667,500 | — | — |
| 2018-04-16 | $7.73 | $7.73 | 4,895,400 | — | — |
| 2018-04-13 | $7.12 | $7.12 | 5,360,200 | — | — |
| 2018-04-12 | $6.68 | $6.68 | 1,734,500 | — | — |
| 2018-04-11 | $6.36 | $6.36 | 2,035,200 | — | — |
| 2018-04-10 | $6.37 | $6.37 | 3,580,200 | — | — |
| 2018-04-09 | $5.57 | $5.57 | 1,758,000 | — | — |
| 2018-04-06 | $5.63 | $5.63 | 2,145,200 | — | — |
| 2018-04-05 | $5.90 | $5.90 | 2,112,000 | — | — |
| 2018-04-04 | $5.60 | $5.60 | 3,688,400 | — | — |
| 2018-04-03 | $5.60 | $5.60 | 2,336,500 | — | — |
| 2018-04-02 | $6.25 | $6.25 | 1,853,900 | — | — |
| 2018-03-29 | $6.73 | $6.73 | 1,423,000 | — | — |
| 2018-03-28 | $6.51 | $6.51 | 2,223,700 | — | — |
| 2018-03-27 | $7.03 | $7.03 | 1,530,800 | — | — |
| 2018-03-26 | $7.46 | $7.46 | 1,060,200 | — | — |
| 2018-03-23 | $7.47 | $7.47 | 2,063,000 | — | — |
| 2018-03-22 | $7.39 | $7.39 | 3,123,800 | — | — |
| 2018-03-21 | $8.00 | $8.00 | 1,624,200 | — | — |
| 2018-03-20 | $8.19 | $8.19 | 3,217,500 | — | — |
| 2018-03-19 | $8.75 | $8.75 | 6,653,300 | — | — |
| 2018-03-16 | $7.82 | $7.82 | 2,196,100 | — | — |
| 2018-03-15 | $8.13 | $8.13 | 1,947,800 | — | — |
| 2018-03-14 | $8.40 | $8.40 | 1,757,300 | — | — |
| 2018-03-13 | $8.63 | $8.63 | 1,962,800 | — | — |
| 2018-03-12 | $8.75 | $8.75 | 3,338,100 | — | — |
| 2018-03-09 | $9.32 | $9.32 | 2,069,700 | — | — |
| 2018-03-08 | $9.54 | $9.54 | 3,232,200 | — | — |
| 2018-03-07 | $9.81 | $9.81 | 3,160,300 | — | — |
| 2018-03-06 | $9.91 | $9.91 | 5,337,700 | — | — |
| 2018-03-05 | $9.77 | $9.77 | 6,488,200 | — | — |
| 2018-03-02 | $9.40 | $9.40 | 3,325,100 | — | — |
| 2018-03-01 | $9.69 | $9.69 | 11,858,800 | — | — |
| 2018-02-28 | $9.17 | $9.17 | 9,875,400 | — | — |
| 2018-02-27 | $7.62 | $7.62 | 2,801,000 | — | — |