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
- 2008-01-30 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 | $12.90 | $12.91 | 4,000 | — | — |
| 2018-12-28 | $13.08 | $13.09 | 1,100 | — | — |
| 2018-12-27 | $12.60 | $12.61 | 7,000 | — | — |
| 2018-12-26 | $12.95 | $12.96 | 7,400 | — | — |
| 2018-12-24 | $12.86 | $12.87 | 0 | — | — |
| 2018-12-21 | $12.86 | $12.87 | 3,500 | — | — |
| 2018-12-20 | $13.06 | $13.07 | 3,400 | — | — |
| 2018-12-19 | $12.90 | $12.91 | 4,900 | — | — |
| 2018-12-18 | $12.65 | $12.66 | 500 | — | — |
| 2018-12-17 | $12.88 | $12.89 | 2,100 | — | — |
| 2018-12-14 | $12.68 | $12.69 | 2,600 | — | — |
| 2018-12-13 | $13.06 | $13.07 | 1,000 | — | — |
| 2018-12-12 | $11.95 | $11.96 | 4,600 | — | — |
| 2018-12-11 | $11.80 | $11.81 | 4,500 | — | — |
| 2018-12-10 | $11.50 | $11.51 | 4,900 | — | — |
| 2018-12-07 | $12.24 | $12.25 | 8,500 | — | — |
| 2018-12-06 | $12.30 | $12.31 | 2,100 | — | — |
| 2018-12-04 | $12.73 | $12.74 | 2,400 | — | — |
| 2018-12-03 | $13.30 | $13.31 | 2,500 | — | — |
| 2018-11-30 | $12.59 | $12.60 | 300 | — | — |
| 2018-11-29 | $13.20 | $13.21 | 500 | — | — |
| 2018-11-28 | $12.70 | $12.71 | 2,800 | — | — |
| 2018-11-27 | $12.85 | $12.86 | 1,600 | — | — |
| 2018-11-26 | $13.33 | $13.34 | 4,700 | — | — |
| 2018-11-23 | $12.39 | $12.40 | 0 | — | — |
| 2018-11-21 | $12.39 | $12.40 | 4,600 | — | — |
| 2018-11-20 | $12.00 | $12.01 | 4,200 | — | — |
| 2018-11-19 | $12.65 | $12.66 | 6,900 | — | — |
| 2018-11-16 | $13.08 | $13.09 | 3,100 | — | — |
| 2018-11-15 | $12.90 | $12.91 | 4,900 | — | — |
| 2018-11-14 | $12.84 | $12.85 | 23,100 | — | — |
| 2018-11-13 | $13.54 | $13.55 | 8,900 | — | — |
| 2018-11-12 | $13.21 | $13.22 | 8,600 | — | — |
| 2018-11-09 | $14.00 | $14.01 | 29,500 | — | — |
| 2018-11-08 | $14.85 | $14.87 | 6,400 | — | — |
| 2018-11-07 | $14.55 | $14.57 | 10,500 | — | — |
| 2018-11-06 | $14.17 | $14.18 | 2,900 | — | — |
| 2018-11-05 | $13.78 | $13.79 | 5,300 | — | — |
| 2018-11-02 | $12.71 | $12.72 | 4,400 | — | — |
| 2018-11-01 | $12.71 | $12.72 | 5,600 | — | — |
| 2018-10-31 | $12.20 | $12.21 | 8,600 | — | — |
| 2018-10-30 | $11.54 | $11.55 | 13,500 | — | — |
| 2018-10-29 | $10.60 | $10.61 | 22,700 | — | — |
| 2018-10-26 | $11.55 | $11.56 | 4,900 | — | — |
| 2018-10-25 | $12.11 | $12.12 | 24,100 | — | — |
| 2018-10-24 | $12.55 | $12.56 | 2,000 | — | — |
| 2018-10-23 | $13.12 | $13.13 | 9,200 | — | — |
| 2018-10-22 | $13.74 | $13.75 | 4,200 | — | — |
| 2018-10-19 | $13.90 | $13.91 | 6,800 | — | — |
| 2018-10-18 | $14.23 | $14.24 | 4,500 | — | — |
| 2018-10-17 | $13.85 | $13.86 | 900 | — | — |
| 2018-10-16 | $13.42 | $13.43 | 6,100 | — | — |
| 2018-10-15 | $14.09 | $14.10 | 2,300 | — | — |
| 2018-10-12 | $13.39 | $13.40 | 3,600 | — | — |
| 2018-10-11 | $12.96 | $12.97 | 11,300 | — | — |
| 2018-10-10 | $13.57 | $13.58 | 9,000 | — | — |
| 2018-10-09 | $13.69 | $13.70 | 25,400 | — | — |
| 2018-10-08 | $14.82 | $14.84 | 5,400 | — | — |
| 2018-10-05 | $15.39 | $15.41 | 2,600 | — | — |
| 2018-10-04 | $15.55 | $15.57 | 2,900 | — | — |
| 2018-10-03 | $15.45 | $15.47 | 2,400 | — | — |
| 2018-10-02 | $15.58 | $15.60 | 700 | — | — |
| 2018-10-01 | $15.98 | $16.00 | 0 | — | — |
| 2018-09-28 | $15.98 | $16.00 | 3,700 | — | — |
| 2018-09-27 | $16.07 | $16.09 | 6,200 | — | — |
| 2018-09-26 | $16.20 | $16.22 | 30,500 | — | — |
| 2018-09-25 | $15.29 | $15.31 | 24,000 | — | — |
| 2018-09-24 | $14.30 | $14.32 | 25,700 | — | — |
| 2018-09-21 | $13.75 | $13.76 | 5,900 | — | — |
| 2018-09-20 | $13.65 | $13.66 | 2,100 | — | — |
| 2018-09-19 | $13.30 | $13.30 | 7,100 | — | — |
| 2018-09-18 | $13.40 | $13.40 | 11,800 | — | — |
| 2018-09-17 | $13.10 | $13.10 | 3,900 | — | — |
| 2018-09-14 | $13.00 | $13.00 | 2,700 | — | — |
| 2018-09-13 | $12.90 | $12.90 | 9,300 | — | — |
| 2018-09-12 | $12.52 | $12.52 | 5,600 | — | — |
| 2018-09-11 | $12.55 | $12.55 | 3,300 | — | — |
| 2018-09-10 | $13.18 | $13.18 | 103,400 | — | — |
| 2018-09-07 | $10.90 | $10.90 | 8,000 | — | — |
| 2018-09-06 | $10.29 | $10.29 | 4,500 | — | — |
| 2018-09-05 | $10.09 | $10.09 | 6,800 | — | — |
| 2018-09-04 | $10.57 | $10.57 | 16,200 | — | — |
| 2018-08-31 | $10.41 | $10.41 | 19,700 | — | — |
| 2018-08-30 | $9.47 | $9.47 | 800 | — | — |
| 2018-08-29 | $9.30 | $9.30 | 1,500 | — | — |
| 2018-08-28 | $9.30 | $9.30 | 5,700 | — | — |
| 2018-08-27 | $8.66 | $8.66 | 700 | — | — |
| 2018-08-24 | $9.02 | $9.02 | 11,600 | — | — |
| 2018-08-23 | $8.90 | $8.90 | 200 | — | — |
| 2018-08-22 | $9.00 | $9.00 | 3,200 | — | — |
| 2018-08-21 | $9.05 | $9.05 | 6,900 | — | — |
| 2018-08-20 | $9.19 | $9.19 | 2,600 | — | — |
| 2018-08-17 | $8.95 | $8.95 | 0 | — | — |
| 2018-08-16 | $8.95 | $8.95 | 15,000 | — | — |
| 2018-08-15 | $8.80 | $8.80 | 1,700 | — | — |
| 2018-08-14 | $9.18 | $9.18 | 6,400 | — | — |
| 2018-08-13 | $8.92 | $8.92 | 1,700 | — | — |
| 2018-08-10 | $9.00 | $9.00 | 0 | — | — |
| 2018-08-09 | $9.00 | $9.00 | 700 | — | — |
| 2018-08-08 | $9.15 | $9.15 | 6,100 | — | — |
| 2018-08-07 | $9.60 | $9.60 | 400 | — | — |
| 2018-08-06 | $9.60 | $9.60 | 1,600 | — | — |
| 2018-08-03 | $9.05 | $9.05 | 5,100 | — | — |
| 2018-08-02 | $9.23 | $9.23 | 11,700 | — | — |
| 2018-08-01 | $9.05 | $9.05 | 4,600 | — | — |
| 2018-07-31 | $8.96 | $8.96 | 7,800 | — | — |
| 2018-07-30 | $8.57 | $8.57 | 1,700 | — | — |
| 2018-07-27 | $8.00 | $8.00 | 0 | — | — |
| 2018-07-26 | $8.00 | $8.00 | 5,000 | — | — |
| 2018-07-25 | $7.80 | $7.80 | 1,000 | — | — |
| 2018-07-24 | $7.71 | $7.71 | 10,600 | — | — |
| 2018-07-23 | $7.47 | $7.47 | 2,200 | — | — |
| 2018-07-20 | $7.55 | $7.55 | 900 | — | — |
| 2018-07-19 | $7.55 | $7.55 | 13,100 | — | — |
| 2018-07-18 | $8.27 | $8.27 | 300 | — | — |
| 2018-07-17 | $8.20 | $8.20 | 300 | — | — |
| 2018-07-16 | $8.51 | $8.51 | 100 | — | — |
| 2018-07-13 | $8.23 | $8.23 | 3,500 | — | — |
| 2018-07-12 | $8.37 | $8.37 | 3,100 | — | — |
| 2018-07-11 | $8.36 | $8.36 | 10,600 | — | — |
| 2018-07-10 | $8.73 | $8.73 | 500 | — | — |
| 2018-07-09 | $8.53 | $8.53 | 3,100 | — | — |
| 2018-07-06 | $8.20 | $8.20 | 4,100 | — | — |
| 2018-07-05 | $8.08 | $8.08 | 200 | — | — |
| 2018-07-03 | $8.08 | $8.08 | 800 | — | — |
| 2018-07-02 | $8.11 | $8.11 | 1,800 | — | — |
| 2018-06-29 | $8.17 | $8.17 | 11,300 | — | — |
| 2018-06-28 | $8.81 | $8.81 | 1,400 | — | — |
| 2018-06-27 | $8.81 | $8.81 | 4,000 | — | — |
| 2018-06-26 | $9.06 | $9.06 | 2,600 | — | — |
| 2018-06-25 | $9.07 | $9.07 | 6,500 | — | — |
| 2018-06-22 | $9.10 | $9.10 | 22,100 | — | — |
| 2018-06-21 | $8.00 | $8.00 | 6,100 | — | — |
| 2018-06-20 | $7.75 | $7.75 | 7,800 | — | — |
| 2018-06-19 | $8.08 | $8.08 | 2,300 | — | — |
| 2018-06-18 | $8.24 | $8.24 | 4,600 | — | — |
| 2018-06-15 | $8.51 | $8.51 | 5,200 | — | — |
| 2018-06-14 | $8.38 | $8.38 | 5,700 | — | — |
| 2018-06-13 | $8.36 | $8.36 | 29,200 | — | — |
| 2018-06-12 | $9.03 | $9.03 | 8,300 | — | — |
| 2018-06-11 | $9.11 | $9.11 | 8,400 | — | — |
| 2018-06-08 | $9.18 | $9.18 | 500 | — | — |
| 2018-06-07 | $9.30 | $9.30 | 1,400 | — | — |
| 2018-06-06 | $9.25 | $9.25 | 100 | — | — |
| 2018-06-05 | $9.12 | $9.12 | 1,900 | — | — |
| 2018-06-04 | $9.11 | $9.11 | 3,000 | — | — |
| 2018-06-01 | $9.33 | $9.33 | 2,900 | — | — |
| 2018-05-31 | $9.26 | $9.26 | 800 | — | — |
| 2018-05-30 | $9.37 | $9.37 | 300 | — | — |
| 2018-05-29 | $9.42 | $9.42 | 10,100 | — | — |
| 2018-05-25 | $9.34 | $9.34 | 200 | — | — |
| 2018-05-24 | $9.42 | $9.42 | 2,700 | — | — |
| 2018-05-23 | $9.20 | $9.20 | 2,000 | — | — |
| 2018-05-22 | $9.51 | $9.51 | 2,700 | — | — |
| 2018-05-21 | $9.68 | $9.68 | 400 | — | — |
| 2018-05-18 | $9.65 | $9.65 | 1,100 | — | — |
| 2018-05-17 | $9.40 | $9.40 | 5,200 | — | — |
| 2018-05-16 | $9.29 | $9.29 | 1,200 | — | — |
| 2018-05-15 | $8.98 | $8.98 | 4,100 | — | — |
| 2018-05-14 | $9.56 | $9.56 | 5,100 | — | — |
| 2018-05-11 | $9.75 | $9.75 | 2,700 | — | — |
| 2018-05-10 | $9.78 | $9.78 | 3,300 | — | — |
| 2018-05-09 | $9.82 | $9.82 | 1,000 | — | — |
| 2018-05-08 | $9.81 | $9.81 | 10,200 | — | — |
| 2018-05-07 | $9.69 | $9.69 | 15,500 | — | — |
| 2018-05-04 | $9.21 | $9.21 | 1,400 | — | — |
| 2018-05-03 | $9.13 | $9.13 | 200 | — | — |
| 2018-05-02 | $8.70 | $8.70 | 4,000 | — | — |
| 2018-05-01 | $8.58 | $8.58 | 8,900 | — | — |
| 2018-04-30 | $9.20 | $9.20 | 0 | — | — |
| 2018-04-27 | $9.20 | $9.20 | 2,000 | — | — |
| 2018-04-26 | $9.00 | $9.00 | 500 | — | — |
| 2018-04-25 | $8.92 | $8.92 | 100 | — | — |
| 2018-04-24 | $8.94 | $8.94 | 9,100 | — | — |
| 2018-04-23 | $9.15 | $9.15 | 16,500 | — | — |
| 2018-04-20 | $8.38 | $8.38 | 7,000 | — | — |
| 2018-04-19 | $8.10 | $8.10 | 3,000 | — | — |
| 2018-04-18 | $7.95 | $7.95 | 500 | — | — |
| 2018-04-17 | $7.88 | $7.88 | 6,700 | — | — |
| 2018-04-16 | $7.85 | $7.85 | 1,200 | — | — |
| 2018-04-13 | $7.69 | $7.69 | 3,800 | — | — |
| 2018-04-12 | $7.92 | $7.92 | 800 | — | — |
| 2018-04-11 | $7.87 | $7.87 | 200 | — | — |
| 2018-04-10 | $7.82 | $7.82 | 4,300 | — | — |
| 2018-04-09 | $7.80 | $7.80 | 300 | — | — |
| 2018-04-06 | $7.62 | $7.62 | 4,600 | — | — |
| 2018-04-05 | $7.86 | $7.86 | 0 | — | — |
| 2018-04-04 | $7.86 | $7.86 | 0 | — | — |
| 2018-04-03 | $7.86 | $7.86 | 300 | — | — |
| 2018-04-02 | $7.56 | $7.56 | 300 | — | — |
| 2018-03-29 | $7.61 | $7.61 | 1,300 | — | — |
| 2018-03-28 | $7.48 | $7.48 | 3,100 | — | — |
| 2018-03-27 | $7.79 | $7.79 | 6,000 | — | — |
| 2018-03-26 | $7.48 | $7.48 | 2,800 | — | — |
| 2018-03-23 | $7.48 | $7.48 | 1,500 | — | — |
| 2018-03-22 | $7.81 | $7.81 | 2,700 | — | — |
| 2018-03-21 | $8.02 | $8.02 | 1,400 | — | — |
| 2018-03-20 | $8.00 | $8.00 | 7,600 | — | — |
| 2018-03-19 | $7.85 | $7.85 | 14,100 | — | — |
| 2018-03-16 | $7.26 | $7.26 | 3,400 | — | — |
| 2018-03-15 | $7.00 | $7.00 | 4,000 | — | — |
| 2018-03-14 | $7.05 | $7.05 | 2,900 | — | — |
| 2018-03-13 | $6.95 | $6.95 | 5,200 | — | — |
| 2018-03-12 | $6.91 | $6.91 | 0 | — | — |
| 2018-03-09 | $6.91 | $6.91 | 100 | — | — |
| 2018-03-08 | $6.91 | $6.91 | 400 | — | — |
| 2018-03-07 | $6.91 | $6.91 | 700 | — | — |
| 2018-03-06 | $6.91 | $6.91 | 8,700 | — | — |
| 2018-03-05 | $6.77 | $6.77 | 1,500 | — | — |
| 2018-03-02 | $6.61 | $6.61 | 0 | — | — |
| 2018-03-01 | $6.61 | $6.61 | 100 | — | — |
| 2018-02-28 | $6.95 | $6.95 | 7,400 | — | — |
| 2018-02-27 | $6.98 | $6.98 | 400 | — | — |
| 2018-02-26 | $6.87 | $6.87 | 0 | — | — |
| 2018-02-23 | $6.87 | $6.87 | 900 | — | — |
| 2018-02-22 | $6.90 | $6.90 | 100 | — | — |
| 2018-02-21 | $6.92 | $6.92 | 3,300 | — | — |
| 2018-02-20 | $6.60 | $6.60 | 1,900 | — | — |
| 2018-02-16 | $6.85 | $6.85 | 700 | — | — |
| 2018-02-15 | $6.99 | $6.99 | 1,200 | — | — |
| 2018-02-14 | $6.91 | $6.91 | 4,200 | — | — |
| 2018-02-13 | $6.73 | $6.73 | 10,400 | — | — |
| 2018-02-12 | $6.17 | $6.17 | 800 | — | — |
| 2018-02-09 | $6.40 | $6.40 | 4,900 | — | — |
| 2018-02-08 | $6.20 | $6.20 | 1,900 | — | — |
| 2018-02-07 | $6.38 | $6.38 | 6,900 | — | — |
| 2018-02-06 | $6.58 | $6.58 | 20,500 | — | — |
| 2018-02-05 | $6.75 | $6.75 | 1,400 | — | — |
| 2018-02-02 | $6.84 | $6.84 | 2,100 | — | — |
| 2018-02-01 | $7.02 | $7.02 | 17,400 | — | — |
| 2018-01-31 | $7.25 | $7.25 | 3,700 | — | — |
| 2018-01-30 | $7.14 | $7.14 | 6,800 | — | — |
| 2018-01-29 | $6.92 | $6.92 | 17,600 | — | — |
| 2018-01-26 | $6.89 | $6.89 | 7,500 | — | — |
| 2018-01-25 | $6.90 | $6.90 | 1,600 | — | — |
| 2018-01-24 | $6.93 | $6.93 | 1,500 | — | — |
| 2018-01-23 | $6.97 | $6.97 | 4,600 | — | — |
| 2018-01-22 | $6.86 | $6.86 | 6,800 | — | — |
| 2018-01-19 | $6.87 | $6.87 | 1,900 | — | — |
| 2018-01-18 | $6.91 | $6.91 | 3,500 | — | — |
| 2018-01-17 | $7.00 | $7.00 | 1,800 | — | — |
| 2018-01-16 | $6.95 | $6.95 | 11,800 | — | — |
| 2018-01-12 | $7.20 | $7.20 | 16,100 | — | — |
| 2018-01-11 | $7.20 | $7.20 | 14,300 | — | — |
| 2018-01-10 | $6.95 | $6.95 | 2,300 | — | — |
| 2018-01-09 | $6.90 | $6.90 | 19,800 | — | — |
| 2018-01-08 | $6.66 | $6.66 | 11,600 | — | — |
| 2018-01-05 | $6.50 | $6.50 | 1,200 | — | — |
| 2018-01-04 | $6.54 | $6.54 | 5,700 | — | — |
| 2018-01-03 | $6.35 | $6.35 | 400 | — | — |
| 2018-01-02 | $6.27 | $6.27 | 500 | — | — |