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
- 2006-08-08 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 | $8.08 | $8.08 | 305,100 | — | — |
| 2018-12-28 | $7.82 | $7.82 | 186,200 | — | — |
| 2018-12-27 | $7.73 | $7.73 | 227,200 | — | — |
| 2018-12-26 | $8.03 | $8.03 | 293,700 | — | — |
| 2018-12-24 | $7.29 | $7.29 | 197,100 | — | — |
| 2018-12-21 | $7.05 | $7.05 | 386,100 | — | — |
| 2018-12-20 | $7.61 | $7.61 | 368,300 | — | — |
| 2018-12-19 | $8.31 | $8.31 | 223,700 | — | — |
| 2018-12-18 | $8.86 | $8.86 | 167,100 | — | — |
| 2018-12-17 | $8.92 | $8.92 | 155,400 | — | — |
| 2018-12-14 | $9.07 | $9.07 | 183,100 | — | — |
| 2018-12-13 | $8.75 | $8.75 | 143,100 | — | — |
| 2018-12-12 | $8.90 | $8.90 | 194,800 | — | — |
| 2018-12-11 | $8.78 | $8.78 | 189,800 | — | — |
| 2018-12-10 | $9.08 | $9.08 | 135,000 | — | — |
| 2018-12-07 | $9.31 | $9.31 | 202,100 | — | — |
| 2018-12-06 | $9.66 | $9.66 | 178,600 | — | — |
| 2018-12-04 | $9.94 | $9.94 | 194,600 | — | — |
| 2018-12-03 | $10.42 | $10.42 | 66,900 | — | — |
| 2018-11-30 | $10.44 | $10.44 | 135,200 | — | — |
| 2018-11-29 | $10.63 | $10.63 | 92,400 | — | — |
| 2018-11-28 | $10.81 | $10.81 | 151,100 | — | — |
| 2018-11-27 | $10.62 | $10.62 | 99,200 | — | — |
| 2018-11-26 | $10.79 | $10.79 | 210,900 | — | — |
| 2018-11-23 | $10.81 | $10.81 | 117,100 | — | — |
| 2018-11-21 | $10.05 | $10.05 | 95,400 | — | — |
| 2018-11-20 | $9.75 | $9.75 | 149,200 | — | — |
| 2018-11-19 | $9.99 | $9.99 | 233,600 | — | — |
| 2018-11-16 | $9.90 | $9.90 | 156,500 | — | — |
| 2018-11-15 | $9.58 | $9.58 | 148,200 | — | — |
| 2018-11-14 | $9.06 | $9.06 | 188,700 | — | — |
| 2018-11-13 | $9.54 | $9.54 | 123,000 | — | — |
| 2018-11-12 | $9.68 | $9.68 | 144,100 | — | — |
| 2018-11-09 | $9.85 | $9.85 | 182,300 | — | — |
| 2018-11-08 | $10.71 | $10.71 | 249,000 | — | — |
| 2018-11-07 | $11.34 | $11.34 | 689,800 | — | — |
| 2018-11-06 | $9.65 | $9.65 | 358,400 | — | — |
| 2018-11-05 | $9.63 | $9.63 | 161,900 | — | — |
| 2018-11-02 | $9.70 | $9.70 | 317,400 | — | — |
| 2018-11-01 | $9.89 | $9.89 | 201,800 | — | — |
| 2018-10-31 | $10.00 | $10.00 | 272,000 | — | — |
| 2018-10-30 | $9.58 | $9.58 | 190,400 | — | — |
| 2018-10-29 | $9.40 | $9.40 | 211,000 | — | — |
| 2018-10-26 | $10.04 | $10.04 | 255,600 | — | — |
| 2018-10-25 | $9.93 | $9.93 | 210,100 | — | — |
| 2018-10-24 | $9.61 | $9.61 | 260,300 | — | — |
| 2018-10-23 | $10.33 | $10.33 | 120,500 | — | — |
| 2018-10-22 | $10.41 | $10.41 | 115,600 | — | — |
| 2018-10-19 | $10.19 | $10.19 | 235,600 | — | — |
| 2018-10-18 | $10.86 | $10.86 | 139,200 | — | — |
| 2018-10-17 | $11.00 | $11.00 | 118,600 | — | — |
| 2018-10-16 | $10.88 | $10.88 | 165,300 | — | — |
| 2018-10-15 | $10.75 | $10.75 | 162,900 | — | — |
| 2018-10-12 | $10.72 | $10.72 | 192,600 | — | — |
| 2018-10-11 | $10.51 | $10.51 | 295,700 | — | — |
| 2018-10-10 | $10.76 | $10.76 | 311,900 | — | — |
| 2018-10-09 | $11.47 | $11.47 | 158,100 | — | — |
| 2018-10-08 | $11.61 | $11.61 | 311,900 | — | — |
| 2018-10-05 | $11.85 | $11.85 | 258,400 | — | — |
| 2018-10-04 | $12.20 | $12.20 | 177,900 | — | — |
| 2018-10-03 | $12.50 | $12.50 | 222,100 | — | — |
| 2018-10-02 | $12.33 | $12.33 | 172,200 | — | — |
| 2018-10-01 | $12.64 | $12.64 | 162,400 | — | — |
| 2018-09-28 | $12.90 | $12.90 | 165,600 | — | — |
| 2018-09-27 | $12.90 | $12.90 | 233,100 | — | — |
| 2018-09-26 | $13.50 | $13.50 | 135,300 | — | — |
| 2018-09-25 | $13.80 | $13.80 | 94,300 | — | — |
| 2018-09-24 | $13.55 | $13.55 | 169,800 | — | — |
| 2018-09-21 | $13.45 | $13.45 | 392,500 | — | — |
| 2018-09-20 | $13.20 | $13.20 | 120,100 | — | — |
| 2018-09-19 | $12.95 | $12.95 | 180,900 | — | — |
| 2018-09-18 | $13.05 | $13.05 | 173,400 | — | — |
| 2018-09-17 | $12.90 | $12.90 | 255,400 | — | — |
| 2018-09-14 | $12.85 | $12.85 | 341,600 | — | — |
| 2018-09-13 | $13.25 | $13.25 | 164,300 | — | — |
| 2018-09-12 | $13.43 | $13.43 | 228,400 | — | — |
| 2018-09-11 | $13.75 | $13.75 | 251,800 | — | — |
| 2018-09-10 | $14.35 | $14.35 | 184,200 | — | — |
| 2018-09-07 | $14.10 | $14.10 | 186,300 | — | — |
| 2018-09-06 | $14.20 | $14.20 | 184,600 | — | — |
| 2018-09-05 | $14.80 | $14.80 | 218,500 | — | — |
| 2018-09-04 | $14.80 | $14.80 | 238,400 | — | — |
| 2018-08-31 | $14.65 | $14.65 | 252,900 | — | — |
| 2018-08-30 | $14.50 | $14.50 | 425,500 | — | — |
| 2018-08-29 | $14.55 | $14.55 | 567,500 | — | — |
| 2018-08-28 | $13.60 | $13.60 | 470,500 | — | — |
| 2018-08-27 | $12.75 | $12.75 | 218,100 | — | — |
| 2018-08-24 | $12.25 | $12.25 | 184,100 | — | — |
| 2018-08-23 | $12.00 | $12.00 | 81,100 | — | — |
| 2018-08-22 | $12.00 | $12.00 | 120,400 | — | — |
| 2018-08-21 | $11.90 | $11.90 | 173,100 | — | — |
| 2018-08-20 | $11.73 | $11.73 | 144,400 | — | — |
| 2018-08-17 | $11.55 | $11.55 | 129,700 | — | — |
| 2018-08-16 | $11.40 | $11.40 | 220,900 | — | — |
| 2018-08-15 | $11.00 | $11.00 | 186,900 | — | — |
| 2018-08-14 | $11.00 | $11.00 | 332,300 | — | — |
| 2018-08-13 | $11.40 | $11.40 | 222,800 | — | — |
| 2018-08-10 | $11.55 | $11.55 | 167,400 | — | — |
| 2018-08-09 | $11.00 | $11.00 | 180,100 | — | — |
| 2018-08-08 | $10.95 | $10.95 | 290,100 | — | — |
| 2018-08-07 | $11.20 | $11.20 | 279,200 | — | — |
| 2018-08-06 | $11.58 | $11.58 | 289,200 | — | — |
| 2018-08-03 | $11.63 | $11.63 | 662,400 | — | — |
| 2018-08-02 | $12.90 | $12.90 | 453,900 | — | — |
| 2018-08-01 | $12.30 | $12.30 | 186,200 | — | — |
| 2018-07-31 | $12.00 | $12.00 | 195,400 | — | — |
| 2018-07-30 | $11.70 | $11.70 | 342,100 | — | — |
| 2018-07-27 | $11.95 | $11.95 | 392,200 | — | — |
| 2018-07-26 | $12.30 | $12.30 | 164,300 | — | — |
| 2018-07-25 | $12.35 | $12.35 | 169,400 | — | — |
| 2018-07-24 | $12.35 | $12.35 | 188,800 | — | — |
| 2018-07-23 | $12.10 | $12.10 | 158,000 | — | — |
| 2018-07-20 | $11.85 | $11.85 | 152,100 | — | — |
| 2018-07-19 | $12.00 | $12.00 | 148,400 | — | — |
| 2018-07-18 | $11.85 | $11.85 | 240,100 | — | — |
| 2018-07-17 | $12.05 | $12.05 | 129,100 | — | — |
| 2018-07-16 | $12.15 | $12.15 | 136,800 | — | — |
| 2018-07-13 | $12.35 | $12.35 | 192,100 | — | — |
| 2018-07-12 | $12.55 | $12.55 | 209,900 | — | — |
| 2018-07-11 | $12.20 | $12.20 | 180,300 | — | — |
| 2018-07-10 | $12.35 | $12.35 | 208,100 | — | — |
| 2018-07-09 | $12.25 | $12.25 | 321,500 | — | — |
| 2018-07-06 | $11.50 | $11.50 | 142,100 | — | — |
| 2018-07-05 | $11.60 | $11.60 | 142,500 | — | — |
| 2018-07-03 | $11.55 | $11.55 | 136,100 | — | — |
| 2018-07-02 | $11.70 | $11.70 | 273,900 | — | — |
| 2018-06-29 | $11.40 | $11.40 | 517,100 | — | — |
| 2018-06-28 | $11.50 | $11.50 | 364,800 | — | — |
| 2018-06-27 | $10.90 | $10.90 | 297,900 | — | — |
| 2018-06-26 | $10.90 | $10.90 | 291,800 | — | — |
| 2018-06-25 | $10.65 | $10.65 | 460,200 | — | — |
| 2018-06-22 | $11.00 | $11.00 | 3,381,000 | — | — |
| 2018-06-21 | $11.00 | $11.00 | 308,200 | — | — |
| 2018-06-20 | $10.85 | $10.85 | 388,800 | — | — |
| 2018-06-19 | $11.40 | $11.40 | 215,600 | — | — |
| 2018-06-18 | $11.40 | $11.40 | 355,800 | — | — |
| 2018-06-15 | $12.35 | $12.35 | 648,200 | — | — |
| 2018-06-14 | $12.00 | $12.00 | 417,300 | — | — |
| 2018-06-13 | $11.20 | $11.20 | 167,200 | — | — |
| 2018-06-12 | $11.50 | $11.50 | 176,800 | — | — |
| 2018-06-11 | $11.40 | $11.40 | 256,500 | — | — |
| 2018-06-08 | $11.70 | $11.70 | 205,200 | — | — |
| 2018-06-07 | $11.75 | $11.75 | 222,400 | — | — |
| 2018-06-06 | $11.85 | $11.85 | 319,900 | — | — |
| 2018-06-05 | $11.70 | $11.70 | 223,700 | — | — |
| 2018-06-04 | $11.25 | $11.25 | 334,200 | — | — |
| 2018-06-01 | $11.35 | $11.35 | 234,600 | — | — |
| 2018-05-31 | $11.30 | $11.30 | 258,300 | — | — |
| 2018-05-30 | $11.45 | $11.45 | 296,700 | — | — |
| 2018-05-29 | $11.50 | $11.50 | 349,800 | — | — |
| 2018-05-25 | $11.15 | $11.15 | 428,000 | — | — |
| 2018-05-24 | $11.00 | $11.00 | 525,900 | — | — |
| 2018-05-23 | $10.10 | $10.10 | 459,400 | — | — |
| 2018-05-22 | $10.48 | $10.48 | 365,800 | — | — |
| 2018-05-21 | $10.55 | $10.55 | 343,300 | — | — |
| 2018-05-18 | $10.55 | $10.55 | 587,100 | — | — |
| 2018-05-17 | $10.05 | $10.05 | 790,500 | — | — |
| 2018-05-16 | $9.40 | $9.40 | 802,000 | — | — |
| 2018-05-15 | $9.00 | $9.00 | 649,800 | — | — |
| 2018-05-14 | $8.40 | $8.40 | 443,500 | — | — |
| 2018-05-11 | $8.05 | $8.05 | 157,600 | — | — |
| 2018-05-10 | $7.90 | $7.90 | 174,300 | — | — |
| 2018-05-09 | $8.00 | $8.00 | 265,800 | — | — |
| 2018-05-08 | $8.05 | $8.05 | 125,400 | — | — |
| 2018-05-07 | $8.00 | $8.00 | 128,700 | — | — |
| 2018-05-04 | $8.10 | $8.10 | 108,800 | — | — |
| 2018-05-03 | $7.95 | $7.95 | 90,400 | — | — |
| 2018-05-02 | $8.10 | $8.10 | 206,000 | — | — |
| 2018-05-01 | $7.80 | $7.80 | 136,900 | — | — |
| 2018-04-30 | $7.55 | $7.55 | 122,600 | — | — |
| 2018-04-27 | $7.55 | $7.55 | 139,800 | — | — |
| 2018-04-26 | $7.70 | $7.70 | 134,100 | — | — |
| 2018-04-25 | $7.75 | $7.75 | 108,000 | — | — |
| 2018-04-24 | $7.50 | $7.50 | 290,000 | — | — |
| 2018-04-23 | $7.60 | $7.60 | 140,900 | — | — |
| 2018-04-20 | $7.70 | $7.70 | 144,500 | — | — |
| 2018-04-19 | $7.75 | $7.75 | 151,100 | — | — |
| 2018-04-18 | $8.10 | $8.10 | 273,700 | — | — |
| 2018-04-17 | $8.25 | $8.25 | 233,300 | — | — |
| 2018-04-16 | $8.10 | $8.10 | 178,700 | — | — |
| 2018-04-13 | $7.95 | $7.95 | 192,500 | — | — |
| 2018-04-12 | $7.70 | $7.70 | 114,000 | — | — |
| 2018-04-11 | $7.55 | $7.55 | 103,000 | — | — |
| 2018-04-10 | $7.60 | $7.60 | 111,200 | — | — |
| 2018-04-09 | $7.35 | $7.35 | 74,400 | — | — |
| 2018-04-06 | $7.35 | $7.35 | 80,000 | — | — |
| 2018-04-05 | $7.40 | $7.40 | 116,500 | — | — |
| 2018-04-04 | $7.30 | $7.30 | 215,100 | — | — |
| 2018-04-03 | $7.35 | $7.35 | 229,900 | — | — |
| 2018-04-02 | $6.90 | $6.90 | 186,400 | — | — |
| 2018-03-29 | $7.05 | $7.05 | 320,900 | — | — |
| 2018-03-28 | $7.00 | $7.00 | 193,600 | — | — |
| 2018-03-27 | $7.15 | $7.15 | 251,700 | — | — |
| 2018-03-26 | $7.35 | $7.35 | 262,600 | — | — |
| 2018-03-23 | $7.60 | $7.60 | 179,700 | — | — |
| 2018-03-22 | $7.65 | $7.65 | 84,500 | — | — |
| 2018-03-21 | $7.75 | $7.75 | 92,800 | — | — |
| 2018-03-20 | $7.85 | $7.85 | 113,900 | — | — |
| 2018-03-19 | $7.65 | $7.65 | 139,200 | — | — |
| 2018-03-16 | $7.90 | $7.90 | 172,200 | — | — |
| 2018-03-15 | $7.90 | $7.90 | 209,500 | — | — |
| 2018-03-14 | $8.20 | $8.20 | 272,700 | — | — |
| 2018-03-13 | $8.10 | $8.10 | 477,800 | — | — |
| 2018-03-12 | $7.95 | $7.95 | 232,000 | — | — |
| 2018-03-09 | $7.75 | $7.75 | 317,300 | — | — |
| 2018-03-08 | $7.90 | $7.90 | 147,400 | — | — |
| 2018-03-07 | $7.95 | $7.95 | 148,400 | — | — |
| 2018-03-06 | $7.95 | $7.95 | 112,800 | — | — |
| 2018-03-05 | $7.85 | $7.85 | 105,600 | — | — |
| 2018-03-02 | $7.80 | $7.80 | 126,800 | — | — |
| 2018-03-01 | $7.65 | $7.65 | 151,800 | — | — |
| 2018-02-28 | $7.85 | $7.85 | 409,200 | — | — |
| 2018-02-27 | $8.00 | $8.00 | 240,400 | — | — |
| 2018-02-26 | $7.85 | $7.85 | 161,800 | — | — |
| 2018-02-23 | $7.90 | $7.90 | 176,800 | — | — |
| 2018-02-22 | $7.85 | $7.85 | 378,600 | — | — |
| 2018-02-21 | $7.83 | $7.83 | 990,700 | — | — |
| 2018-02-20 | $7.30 | $7.30 | 245,200 | — | — |
| 2018-02-16 | $7.68 | $7.68 | 137,000 | — | — |
| 2018-02-15 | $7.23 | $7.23 | 262,800 | — | — |
| 2018-02-14 | $7.45 | $7.45 | 112,500 | — | — |
| 2018-02-13 | $7.40 | $7.40 | 55,900 | — | — |
| 2018-02-12 | $7.30 | $7.30 | 95,500 | — | — |
| 2018-02-09 | $7.00 | $7.00 | 134,300 | — | — |
| 2018-02-08 | $7.00 | $7.00 | 143,800 | — | — |
| 2018-02-07 | $7.20 | $7.20 | 65,600 | — | — |
| 2018-02-06 | $7.25 | $7.25 | 308,000 | — | — |
| 2018-02-05 | $7.25 | $7.25 | 346,700 | — | — |
| 2018-02-02 | $7.80 | $7.80 | 144,500 | — | — |
| 2018-02-01 | $7.80 | $7.80 | 179,700 | — | — |
| 2018-01-31 | $7.60 | $7.60 | 65,800 | — | — |
| 2018-01-30 | $7.60 | $7.60 | 64,300 | — | — |
| 2018-01-29 | $7.70 | $7.70 | 92,900 | — | — |
| 2018-01-26 | $7.60 | $7.60 | 81,000 | — | — |
| 2018-01-25 | $7.65 | $7.65 | 39,600 | — | — |
| 2018-01-24 | $7.73 | $7.73 | 157,000 | — | — |
| 2018-01-23 | $7.40 | $7.40 | 130,700 | — | — |
| 2018-01-22 | $7.75 | $7.75 | 103,900 | — | — |
| 2018-01-19 | $7.70 | $7.70 | 82,900 | — | — |
| 2018-01-18 | $7.45 | $7.45 | 107,000 | — | — |
| 2018-01-17 | $7.40 | $7.40 | 114,400 | — | — |
| 2018-01-16 | $7.80 | $7.80 | 133,400 | — | — |
| 2018-01-12 | $7.80 | $7.80 | 176,900 | — | — |
| 2018-01-11 | $7.60 | $7.60 | 241,300 | — | — |
| 2018-01-10 | $7.35 | $7.35 | 116,100 | — | — |
| 2018-01-09 | $7.40 | $7.40 | 244,900 | — | — |
| 2018-01-08 | $7.50 | $7.50 | 391,100 | — | — |
| 2018-01-05 | $7.05 | $7.05 | 144,700 | — | — |
| 2018-01-04 | $6.85 | $6.85 | 111,800 | — | — |
| 2018-01-03 | $6.60 | $6.60 | 65,200 | — | — |
| 2018-01-02 | $6.55 | $6.55 | 85,800 | — | — |