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
- 2013-05-23 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 | $6.99 | $6.99 | 1,251,500 | — | — |
| 2018-12-28 | $6.88 | $6.88 | 2,049,500 | — | — |
| 2018-12-27 | $6.83 | $6.83 | 1,340,600 | — | — |
| 2018-12-26 | $6.84 | $6.84 | 2,047,500 | — | — |
| 2018-12-24 | $6.49 | $6.49 | 819,600 | — | — |
| 2018-12-21 | $6.78 | $6.78 | 1,146,800 | — | — |
| 2018-12-20 | $7.13 | $7.13 | 1,200,600 | — | — |
| 2018-12-19 | $7.38 | $7.38 | 1,432,300 | — | — |
| 2018-12-18 | $7.89 | $7.89 | 1,516,000 | — | — |
| 2018-12-17 | $7.86 | $7.86 | 1,331,300 | — | — |
| 2018-12-14 | $7.71 | $7.71 | 1,780,500 | — | — |
| 2018-12-13 | $8.40 | $8.40 | 1,987,200 | — | — |
| 2018-12-12 | $8.40 | $8.40 | 1,442,600 | — | — |
| 2018-12-11 | $8.12 | $8.12 | 1,177,800 | — | — |
| 2018-12-10 | $7.91 | $7.91 | 1,460,100 | — | — |
| 2018-12-07 | $8.00 | $8.00 | 1,280,800 | — | — |
| 2018-12-06 | $8.19 | $8.19 | 1,303,600 | — | — |
| 2018-12-04 | $8.48 | $8.48 | 1,081,300 | — | — |
| 2018-12-03 | $8.95 | $8.95 | 1,433,800 | — | — |
| 2018-11-30 | $8.39 | $8.39 | 969,100 | — | — |
| 2018-11-29 | $8.52 | $8.52 | 1,077,500 | — | — |
| 2018-11-28 | $8.47 | $8.47 | 1,455,800 | — | — |
| 2018-11-27 | $7.76 | $7.76 | 1,389,100 | — | — |
| 2018-11-26 | $7.96 | $7.96 | 1,302,400 | — | — |
| 2018-11-23 | $7.57 | $7.57 | 415,500 | — | — |
| 2018-11-21 | $7.74 | $7.74 | 1,161,100 | — | — |
| 2018-11-20 | $7.42 | $7.42 | 2,588,100 | — | — |
| 2018-11-19 | $8.12 | $8.12 | 767,200 | — | — |
| 2018-11-16 | $8.55 | $8.55 | 770,700 | — | — |
| 2018-11-15 | $8.34 | $8.34 | 2,470,200 | — | — |
| 2018-11-14 | $8.10 | $8.10 | 1,062,100 | — | — |
| 2018-11-13 | $8.29 | $8.29 | 1,491,900 | — | — |
| 2018-11-12 | $8.29 | $8.29 | 863,500 | — | — |
| 2018-11-09 | $8.81 | $8.81 | 1,072,100 | — | — |
| 2018-11-08 | $9.16 | $9.16 | 604,500 | — | — |
| 2018-11-07 | $9.48 | $9.48 | 1,242,300 | — | — |
| 2018-11-06 | $9.21 | $9.21 | 811,300 | — | — |
| 2018-11-05 | $9.25 | $9.25 | 874,100 | — | — |
| 2018-11-02 | $9.48 | $9.48 | 1,048,400 | — | — |
| 2018-11-01 | $9.58 | $9.58 | 1,310,000 | — | — |
| 2018-10-31 | $9.06 | $9.06 | 1,870,600 | — | — |
| 2018-10-30 | $8.82 | $8.82 | 1,896,100 | — | — |
| 2018-10-29 | $8.80 | $8.80 | 1,671,900 | — | — |
| 2018-10-26 | $9.08 | $9.08 | 1,632,200 | — | — |
| 2018-10-25 | $9.18 | $9.18 | 2,699,600 | — | — |
| 2018-10-24 | $8.66 | $8.66 | 2,636,400 | — | — |
| 2018-10-23 | $9.44 | $9.44 | 1,441,200 | — | — |
| 2018-10-22 | $9.77 | $9.77 | 1,047,300 | — | — |
| 2018-10-19 | $9.65 | $9.65 | 1,246,600 | — | — |
| 2018-10-18 | $9.87 | $9.87 | 993,400 | — | — |
| 2018-10-17 | $10.41 | $10.41 | 686,600 | — | — |
| 2018-10-16 | $10.32 | $10.32 | 722,100 | — | — |
| 2018-10-15 | $10.16 | $10.16 | 836,500 | — | — |
| 2018-10-12 | $10.27 | $10.27 | 2,290,300 | — | — |
| 2018-10-11 | $10.15 | $10.15 | 2,014,200 | — | — |
| 2018-10-10 | $10.37 | $10.37 | 1,645,900 | — | — |
| 2018-10-09 | $11.12 | $11.12 | 574,500 | — | — |
| 2018-10-08 | $11.47 | $11.47 | 407,800 | — | — |
| 2018-10-05 | $11.55 | $11.55 | 495,000 | — | — |
| 2018-10-04 | $11.72 | $11.72 | 598,400 | — | — |
| 2018-10-03 | $12.21 | $12.21 | 646,900 | — | — |
| 2018-10-02 | $12.40 | $12.40 | 539,200 | — | — |
| 2018-10-01 | $12.42 | $12.42 | 771,800 | — | — |
| 2018-09-28 | $12.35 | $12.35 | 423,800 | — | — |
| 2018-09-27 | $12.35 | $12.35 | 395,500 | — | — |
| 2018-09-26 | $12.30 | $12.30 | 771,700 | — | — |
| 2018-09-25 | $12.30 | $12.30 | 507,000 | — | — |
| 2018-09-24 | $12.25 | $12.25 | 327,800 | — | — |
| 2018-09-21 | $12.45 | $12.45 | 364,100 | — | — |
| 2018-09-20 | $12.35 | $12.35 | 660,300 | — | — |
| 2018-09-19 | $12.45 | $12.45 | 1,436,300 | — | — |
| 2018-09-18 | $11.95 | $11.95 | 1,551,800 | — | — |
| 2018-09-17 | $11.50 | $11.50 | 637,700 | — | — |
| 2018-09-14 | $11.45 | $11.45 | 701,100 | — | — |
| 2018-09-13 | $11.15 | $11.15 | 664,100 | — | — |
| 2018-09-12 | $11.05 | $11.05 | 650,600 | — | — |
| 2018-09-11 | $11.00 | $11.00 | 719,700 | — | — |
| 2018-09-10 | $11.05 | $11.05 | 816,200 | — | — |
| 2018-09-07 | $11.05 | $11.05 | 1,411,000 | — | — |
| 2018-09-06 | $11.05 | $11.05 | 803,000 | — | — |
| 2018-09-05 | $11.50 | $11.50 | 854,300 | — | — |
| 2018-09-04 | $11.40 | $11.40 | 574,800 | — | — |
| 2018-08-31 | $11.65 | $11.65 | 467,300 | — | — |
| 2018-08-30 | $11.50 | $11.50 | 522,900 | — | — |
| 2018-08-29 | $12.00 | $12.00 | 365,600 | — | — |
| 2018-08-28 | $11.90 | $11.90 | 464,200 | — | — |
| 2018-08-27 | $12.15 | $12.15 | 448,000 | — | — |
| 2018-08-24 | $11.75 | $11.75 | 597,100 | — | — |
| 2018-08-23 | $11.25 | $11.25 | 618,200 | — | — |
| 2018-08-22 | $11.50 | $11.50 | 419,800 | — | — |
| 2018-08-21 | $11.60 | $11.60 | 442,200 | — | — |
| 2018-08-20 | $11.40 | $11.40 | 556,300 | — | — |
| 2018-08-17 | $11.30 | $11.30 | 588,100 | — | — |
| 2018-08-16 | $11.25 | $11.25 | 783,400 | — | — |
| 2018-08-15 | $11.40 | $11.40 | 853,800 | — | — |
| 2018-08-14 | $11.85 | $11.85 | 764,300 | — | — |
| 2018-08-13 | $11.90 | $11.90 | 683,200 | — | — |
| 2018-08-10 | $12.25 | $12.25 | 490,500 | — | — |
| 2018-08-09 | $12.30 | $12.30 | 454,800 | — | — |
| 2018-08-08 | $12.35 | $12.35 | 473,500 | — | — |
| 2018-08-07 | $12.45 | $12.45 | 523,000 | — | — |
| 2018-08-06 | $12.40 | $12.40 | 576,100 | — | — |
| 2018-08-03 | $12.40 | $12.40 | 518,800 | — | — |
| 2018-08-02 | $12.60 | $12.60 | 482,300 | — | — |
| 2018-08-01 | $12.85 | $12.85 | 756,900 | — | — |
| 2018-07-31 | $13.10 | $13.10 | 981,700 | — | — |
| 2018-07-30 | $12.90 | $12.90 | 1,021,200 | — | — |
| 2018-07-27 | $12.85 | $12.85 | 1,110,300 | — | — |
| 2018-07-26 | $12.95 | $12.95 | 2,943,400 | — | — |
| 2018-07-25 | $12.45 | $12.45 | 2,110,500 | — | — |
| 2018-07-24 | $12.30 | $12.30 | 3,362,900 | — | — |
| 2018-07-23 | $11.10 | $11.10 | 1,068,100 | — | — |
| 2018-07-20 | $10.75 | $10.75 | 788,100 | — | — |
| 2018-07-19 | $10.80 | $10.80 | 990,900 | — | — |
| 2018-07-18 | $11.50 | $11.50 | 500,000 | — | — |
| 2018-07-17 | $11.15 | $11.15 | 1,185,400 | — | — |
| 2018-07-16 | $11.25 | $11.25 | 1,380,200 | — | — |
| 2018-07-13 | $10.90 | $10.90 | 624,000 | — | — |
| 2018-07-12 | $10.75 | $10.75 | 445,300 | — | — |
| 2018-07-11 | $10.60 | $10.60 | 622,100 | — | — |
| 2018-07-10 | $11.00 | $11.00 | 553,100 | — | — |
| 2018-07-09 | $11.25 | $11.25 | 625,900 | — | — |
| 2018-07-06 | $10.85 | $10.85 | 691,300 | — | — |
| 2018-07-05 | $10.90 | $10.90 | 2,342,500 | — | — |
| 2018-07-03 | $10.20 | $10.20 | 511,800 | — | — |
| 2018-07-02 | $10.30 | $10.30 | 1,027,200 | — | — |
| 2018-06-29 | $10.30 | $10.30 | 813,100 | — | — |
| 2018-06-28 | $10.25 | $10.25 | 1,448,600 | — | — |
| 2018-06-27 | $10.60 | $10.60 | 1,179,900 | — | — |
| 2018-06-26 | $10.65 | $10.65 | 1,492,700 | — | — |
| 2018-06-25 | $10.60 | $10.60 | 1,558,800 | — | — |
| 2018-06-22 | $11.50 | $11.50 | 1,145,600 | — | — |
| 2018-06-21 | $11.05 | $11.05 | 1,600,800 | — | — |
| 2018-06-20 | $11.90 | $11.90 | 400,600 | — | — |
| 2018-06-19 | $12.05 | $12.05 | 544,800 | — | — |
| 2018-06-18 | $12.25 | $12.25 | 332,500 | — | — |
| 2018-06-15 | $12.40 | $12.40 | 691,200 | — | — |
| 2018-06-14 | $12.50 | $12.50 | 719,700 | — | — |
| 2018-06-13 | $12.40 | $12.40 | 398,900 | — | — |
| 2018-06-12 | $12.55 | $12.55 | 410,100 | — | — |
| 2018-06-11 | $12.40 | $12.40 | 630,700 | — | — |
| 2018-06-08 | $12.10 | $12.10 | 491,100 | — | — |
| 2018-06-07 | $12.45 | $12.45 | 1,103,000 | — | — |
| 2018-06-06 | $12.60 | $12.60 | 646,700 | — | — |
| 2018-06-05 | $12.30 | $12.30 | 807,800 | — | — |
| 2018-06-04 | $12.15 | $12.15 | 499,700 | — | — |
| 2018-06-01 | $12.15 | $12.15 | 756,300 | — | — |
| 2018-05-31 | $12.15 | $12.15 | 4,779,900 | — | — |
| 2018-05-30 | $12.10 | $12.10 | 651,400 | — | — |
| 2018-05-29 | $11.95 | $11.95 | 765,500 | — | — |
| 2018-05-25 | $12.10 | $12.10 | 448,500 | — | — |
| 2018-05-24 | $12.05 | $12.05 | 363,600 | — | — |
| 2018-05-23 | $12.25 | $12.25 | 484,700 | — | — |
| 2018-05-22 | $12.35 | $12.35 | 648,700 | — | — |
| 2018-05-21 | $12.60 | $12.60 | 591,200 | — | — |
| 2018-05-18 | $12.45 | $12.45 | 692,500 | — | — |
| 2018-05-17 | $12.35 | $12.35 | 1,384,400 | — | — |
| 2018-05-16 | $12.10 | $12.10 | 1,397,800 | — | — |
| 2018-05-15 | $11.75 | $11.75 | 1,598,400 | — | — |
| 2018-05-14 | $11.35 | $11.35 | 278,800 | — | — |
| 2018-05-11 | $11.40 | $11.40 | 474,000 | — | — |
| 2018-05-10 | $11.40 | $11.40 | 781,000 | — | — |
| 2018-05-09 | $11.35 | $11.35 | 515,700 | — | — |
| 2018-05-08 | $11.35 | $11.35 | 951,800 | — | — |
| 2018-05-07 | $11.55 | $11.55 | 636,300 | — | — |
| 2018-05-04 | $11.35 | $11.35 | 1,052,400 | — | — |
| 2018-05-03 | $11.15 | $11.15 | 504,300 | — | — |
| 2018-05-02 | $11.10 | $11.10 | 654,600 | — | — |
| 2018-05-01 | $11.15 | $11.15 | 864,100 | — | — |
| 2018-04-30 | $11.35 | $11.35 | 1,356,700 | — | — |
| 2018-04-27 | $11.65 | $11.65 | 1,761,700 | — | — |
| 2018-04-26 | $11.70 | $11.70 | 2,700,300 | — | — |
| 2018-04-25 | $11.10 | $11.10 | 1,318,100 | — | — |
| 2018-04-24 | $10.85 | $10.85 | 1,046,600 | — | — |
| 2018-04-23 | $11.10 | $11.10 | 827,800 | — | — |
| 2018-04-20 | $11.20 | $11.20 | 1,412,200 | — | — |
| 2018-04-19 | $11.55 | $11.55 | 1,042,500 | — | — |
| 2018-04-18 | $11.70 | $11.70 | 1,514,000 | — | — |
| 2018-04-17 | $11.80 | $11.80 | 606,800 | — | — |
| 2018-04-16 | $11.75 | $11.75 | 512,200 | — | — |
| 2018-04-13 | $11.80 | $11.80 | 660,100 | — | — |
| 2018-04-12 | $11.75 | $11.75 | 1,034,300 | — | — |
| 2018-04-11 | $11.60 | $11.60 | 804,700 | — | — |
| 2018-04-10 | $11.60 | $11.60 | 1,159,400 | — | — |
| 2018-04-09 | $11.30 | $11.30 | 951,200 | — | — |
| 2018-04-06 | $11.05 | $11.05 | 956,900 | — | — |
| 2018-04-05 | $11.10 | $11.10 | 906,000 | — | — |
| 2018-04-04 | $10.55 | $10.55 | 1,271,100 | — | — |
| 2018-04-03 | $10.50 | $10.50 | 808,600 | — | — |
| 2018-04-02 | $10.45 | $10.45 | 652,700 | — | — |
| 2018-03-29 | $10.85 | $10.85 | 1,228,300 | — | — |
| 2018-03-28 | $10.30 | $10.30 | 1,262,400 | — | — |
| 2018-03-27 | $10.65 | $10.65 | 1,052,300 | — | — |
| 2018-03-26 | $10.85 | $10.85 | 1,112,800 | — | — |
| 2018-03-23 | $10.65 | $10.65 | 2,004,300 | — | — |
| 2018-03-22 | $11.40 | $11.40 | 1,755,400 | — | — |
| 2018-03-21 | $12.00 | $12.00 | 523,700 | — | — |
| 2018-03-20 | $11.80 | $11.80 | 626,400 | — | — |
| 2018-03-19 | $11.80 | $11.80 | 935,700 | — | — |
| 2018-03-16 | $11.90 | $11.90 | 884,900 | — | — |
| 2018-03-15 | $11.60 | $11.60 | 725,200 | — | — |
| 2018-03-14 | $11.55 | $11.55 | 1,199,000 | — | — |
| 2018-03-13 | $11.85 | $11.85 | 677,100 | — | — |
| 2018-03-12 | $11.90 | $11.90 | 924,700 | — | — |
| 2018-03-09 | $12.15 | $12.15 | 892,900 | — | — |
| 2018-03-08 | $12.10 | $12.10 | 797,600 | — | — |
| 2018-03-07 | $12.15 | $12.15 | 1,026,500 | — | — |
| 2018-03-06 | $12.20 | $12.20 | 680,700 | — | — |
| 2018-03-05 | $11.85 | $11.85 | 1,450,800 | — | — |
| 2018-03-02 | $11.75 | $11.75 | 1,762,600 | — | — |
| 2018-03-01 | $11.65 | $11.65 | 1,447,000 | — | — |
| 2018-02-28 | $11.60 | $11.60 | 2,230,700 | — | — |
| 2018-02-27 | $12.00 | $12.00 | 2,366,400 | — | — |
| 2018-02-26 | $12.50 | $12.50 | 2,458,800 | — | — |
| 2018-02-23 | $13.05 | $13.05 | 2,067,400 | — | — |
| 2018-02-22 | $12.90 | $12.90 | 3,048,300 | — | — |
| 2018-02-21 | $12.20 | $12.20 | 2,184,500 | — | — |
| 2018-02-20 | $12.65 | $12.65 | 940,000 | — | — |
| 2018-02-16 | $12.80 | $12.80 | 1,292,800 | — | — |
| 2018-02-15 | $12.70 | $12.70 | 2,086,300 | — | — |
| 2018-02-14 | $12.65 | $12.65 | 1,127,700 | — | — |
| 2018-02-13 | $12.15 | $12.15 | 689,200 | — | — |
| 2018-02-12 | $12.35 | $12.35 | 1,358,300 | — | — |
| 2018-02-09 | $12.00 | $12.00 | 2,094,200 | — | — |
| 2018-02-08 | $12.25 | $12.25 | 1,436,300 | — | — |
| 2018-02-07 | $12.95 | $12.95 | 1,162,000 | — | — |
| 2018-02-06 | $12.95 | $12.95 | 1,690,900 | — | — |
| 2018-02-05 | $12.70 | $12.70 | 1,397,100 | — | — |
| 2018-02-02 | $13.10 | $13.10 | 2,617,100 | — | — |
| 2018-02-01 | $13.95 | $13.95 | 4,169,100 | — | — |
| 2018-01-31 | $12.85 | $12.85 | 977,100 | — | — |
| 2018-01-30 | $12.75 | $12.75 | 1,156,100 | — | — |
| 2018-01-29 | $12.90 | $12.90 | 1,000,300 | — | — |
| 2018-01-26 | $13.05 | $13.05 | 1,310,200 | — | — |
| 2018-01-25 | $13.15 | $13.15 | 1,896,400 | — | — |
| 2018-01-24 | $13.35 | $13.35 | 2,820,200 | — | — |
| 2018-01-23 | $13.05 | $13.05 | 1,760,900 | — | — |
| 2018-01-22 | $13.00 | $13.00 | 1,314,600 | — | — |
| 2018-01-19 | $13.05 | $13.05 | 2,098,400 | — | — |
| 2018-01-18 | $13.25 | $13.25 | 2,865,300 | — | — |
| 2018-01-17 | $12.45 | $12.45 | 1,357,500 | — | — |
| 2018-01-16 | $12.15 | $12.15 | 1,816,200 | — | — |
| 2018-01-12 | $12.35 | $12.35 | 1,164,500 | — | — |
| 2018-01-11 | $12.40 | $12.40 | 1,344,200 | — | — |
| 2018-01-10 | $11.75 | $11.75 | 2,426,900 | — | — |
| 2018-01-09 | $11.75 | $11.75 | 641,200 | — | — |
| 2018-01-08 | $11.85 | $11.85 | 441,900 | — | — |
| 2018-01-05 | $11.80 | $11.80 | 592,300 | — | — |
| 2018-01-04 | $11.95 | $11.95 | 1,177,700 | — | — |
| 2018-01-03 | $11.65 | $11.65 | 896,600 | — | — |
| 2018-01-02 | $11.45 | $11.45 | 903,700 | — | — |