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
- 2017-05-10 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 | $6.94 | $6.94 | 191,500 | — | — |
| 2018-12-28 | $6.93 | $6.93 | 243,600 | — | — |
| 2018-12-27 | $7.12 | $7.12 | 110,400 | — | — |
| 2018-12-26 | $7.22 | $7.22 | 185,700 | — | — |
| 2018-12-24 | $7.04 | $7.04 | 198,200 | — | — |
| 2018-12-21 | $7.21 | $7.21 | 375,000 | — | — |
| 2018-12-20 | $7.44 | $7.44 | 267,100 | — | — |
| 2018-12-19 | $7.69 | $7.69 | 279,400 | — | — |
| 2018-12-18 | $7.82 | $7.82 | 82,900 | — | — |
| 2018-12-17 | $7.72 | $7.72 | 169,900 | — | — |
| 2018-12-14 | $7.93 | $7.93 | 74,700 | — | — |
| 2018-12-13 | $7.99 | $7.99 | 131,700 | — | — |
| 2018-12-12 | $8.08 | $8.08 | 144,500 | — | — |
| 2018-12-11 | $8.19 | $8.19 | 120,000 | — | — |
| 2018-12-10 | $8.21 | $8.21 | 128,700 | — | — |
| 2018-12-07 | $8.13 | $8.13 | 135,000 | — | — |
| 2018-12-06 | $7.98 | $7.98 | 170,300 | — | — |
| 2018-12-04 | $7.60 | $7.60 | 134,900 | — | — |
| 2018-12-03 | $7.82 | $7.82 | 119,700 | — | — |
| 2018-11-30 | $7.67 | $7.67 | 157,500 | — | — |
| 2018-11-29 | $7.80 | $7.80 | 137,900 | — | — |
| 2018-11-28 | $7.84 | $7.84 | 127,100 | — | — |
| 2018-11-27 | $7.57 | $7.57 | 197,600 | — | — |
| 2018-11-26 | $7.52 | $7.52 | 163,500 | — | — |
| 2018-11-23 | $7.51 | $7.51 | 150,900 | — | — |
| 2018-11-21 | $7.52 | $7.52 | 335,500 | — | — |
| 2018-11-20 | $7.15 | $7.15 | 165,900 | — | — |
| 2018-11-19 | $7.12 | $7.12 | 271,800 | — | — |
| 2018-11-16 | $7.59 | $7.59 | 240,600 | — | — |
| 2018-11-15 | $7.52 | $7.52 | 331,400 | — | — |
| 2018-11-14 | $7.26 | $7.26 | 385,300 | — | — |
| 2018-11-13 | $7.73 | $7.73 | 108,900 | — | — |
| 2018-11-12 | $7.61 | $7.61 | 100,400 | — | — |
| 2018-11-09 | $7.54 | $7.54 | 72,500 | — | — |
| 2018-11-08 | $7.77 | $7.77 | 110,600 | — | — |
| 2018-11-07 | $8.11 | $8.11 | 362,100 | — | — |
| 2018-11-06 | $8.16 | $8.16 | 298,100 | — | — |
| 2018-11-05 | $7.95 | $7.95 | 179,100 | — | — |
| 2018-11-02 | $8.01 | $8.01 | 228,600 | — | — |
| 2018-11-01 | $8.10 | $8.10 | 366,900 | — | — |
| 2018-10-31 | $7.60 | $7.60 | 1,676,600 | — | — |
| 2018-10-30 | $7.44 | $7.44 | 302,400 | — | — |
| 2018-10-29 | $7.69 | $7.69 | 397,200 | — | — |
| 2018-10-26 | $7.53 | $7.53 | 1,015,500 | — | — |
| 2018-10-25 | $7.44 | $7.44 | 201,600 | — | — |
| 2018-10-24 | $7.33 | $7.33 | 258,100 | — | — |
| 2018-10-23 | $7.68 | $7.68 | 440,300 | — | — |
| 2018-10-22 | $7.86 | $7.86 | 237,600 | — | — |
| 2018-10-19 | $7.94 | $7.94 | 152,100 | — | — |
| 2018-10-18 | $7.99 | $7.99 | 483,200 | — | — |
| 2018-10-17 | $8.31 | $8.31 | 102,200 | — | — |
| 2018-10-16 | $8.56 | $8.56 | 281,000 | — | — |
| 2018-10-15 | $8.32 | $8.32 | 93,500 | — | — |
| 2018-10-12 | $8.32 | $8.32 | 274,200 | — | — |
| 2018-10-11 | $8.32 | $8.32 | 643,400 | — | — |
| 2018-10-10 | $8.39 | $8.39 | 351,000 | — | — |
| 2018-10-09 | $9.05 | $9.05 | 902,900 | — | — |
| 2018-10-08 | $9.18 | $9.18 | 175,500 | — | — |
| 2018-10-05 | $9.01 | $9.01 | 198,500 | — | — |
| 2018-10-04 | $9.11 | $9.11 | 129,800 | — | — |
| 2018-10-03 | $9.35 | $9.35 | 430,300 | — | — |
| 2018-10-02 | $9.11 | $9.11 | 205,100 | — | — |
| 2018-10-01 | $9.24 | $9.24 | 779,000 | — | — |
| 2018-09-28 | $9.41 | $9.41 | 194,500 | — | — |
| 2018-09-27 | $9.55 | $9.55 | 79,700 | — | — |
| 2018-09-26 | $9.73 | $9.73 | 817,800 | — | — |
| 2018-09-25 | $9.75 | $9.75 | 583,900 | — | — |
| 2018-09-24 | $9.86 | $9.86 | 170,200 | — | — |
| 2018-09-21 | $9.97 | $9.97 | 137,400 | — | — |
| 2018-09-20 | $10.09 | $10.09 | 48,300 | — | — |
| 2018-09-19 | $10.09 | $10.09 | 65,200 | — | — |
| 2018-09-18 | $10.11 | $10.11 | 68,900 | — | — |
| 2018-09-17 | $10.17 | $10.17 | 69,200 | — | — |
| 2018-09-14 | $10.29 | $10.29 | 160,900 | — | — |
| 2018-09-13 | $10.09 | $10.09 | 147,600 | — | — |
| 2018-09-12 | $10.15 | $10.15 | 96,500 | — | — |
| 2018-09-11 | $10.22 | $10.22 | 243,100 | — | — |
| 2018-09-10 | $10.29 | $10.29 | 74,300 | — | — |
| 2018-09-07 | $10.40 | $10.40 | 137,500 | — | — |
| 2018-09-06 | $10.56 | $10.56 | 137,400 | — | — |
| 2018-09-05 | $10.51 | $10.51 | 141,800 | — | — |
| 2018-09-04 | $10.65 | $10.65 | 89,700 | — | — |
| 2018-08-31 | $10.94 | $10.94 | 391,300 | — | — |
| 2018-08-30 | $11.05 | $11.05 | 204,700 | — | — |
| 2018-08-29 | $11.01 | $11.01 | 273,400 | — | — |
| 2018-08-28 | $11.00 | $11.00 | 620,700 | — | — |
| 2018-08-27 | $10.99 | $10.99 | 89,000 | — | — |
| 2018-08-24 | $10.98 | $10.98 | 115,000 | — | — |
| 2018-08-23 | $11.14 | $11.14 | 399,800 | — | — |
| 2018-08-22 | $11.34 | $11.34 | 26,600 | — | — |
| 2018-08-21 | $11.17 | $11.17 | 103,900 | — | — |
| 2018-08-20 | $10.77 | $10.77 | 97,200 | — | — |
| 2018-08-17 | $10.71 | $10.71 | 179,800 | — | — |
| 2018-08-16 | $10.87 | $10.87 | 299,800 | — | — |
| 2018-08-15 | $10.65 | $10.65 | 603,100 | — | — |
| 2018-08-14 | $10.96 | $10.96 | 375,600 | — | — |
| 2018-08-13 | $11.02 | $11.02 | 267,900 | — | — |
| 2018-08-10 | $11.06 | $11.06 | 293,100 | — | — |
| 2018-08-09 | $11.41 | $11.41 | 93,600 | — | — |
| 2018-08-08 | $11.32 | $11.32 | 123,000 | — | — |
| 2018-08-07 | $11.15 | $11.15 | 270,800 | — | — |
| 2018-08-06 | $11.04 | $11.04 | 42,700 | — | — |
| 2018-08-03 | $11.05 | $11.05 | 517,400 | — | — |
| 2018-08-02 | $11.02 | $11.02 | 163,500 | — | — |
| 2018-08-01 | $11.21 | $11.21 | 152,600 | — | — |
| 2018-07-31 | $11.19 | $11.19 | 85,900 | — | — |
| 2018-07-30 | $11.28 | $11.28 | 63,800 | — | — |
| 2018-07-27 | $11.14 | $11.14 | 424,500 | — | — |
| 2018-07-26 | $11.14 | $11.14 | 295,000 | — | — |
| 2018-07-25 | $11.38 | $11.38 | 215,500 | — | — |
| 2018-07-24 | $11.87 | $11.87 | 340,900 | — | — |
| 2018-07-23 | $11.78 | $11.78 | 620,400 | — | — |
| 2018-07-20 | $12.10 | $12.10 | 347,700 | — | — |
| 2018-07-19 | $12.20 | $12.20 | 175,700 | — | — |
| 2018-07-18 | $12.23 | $12.23 | 120,600 | — | — |
| 2018-07-17 | $12.36 | $12.36 | 289,200 | — | — |
| 2018-07-16 | $12.25 | $12.25 | 106,100 | — | — |
| 2018-07-13 | $12.29 | $12.29 | 120,500 | — | — |
| 2018-07-12 | $12.18 | $12.18 | 166,600 | — | — |
| 2018-07-11 | $12.05 | $12.05 | 170,300 | — | — |
| 2018-07-10 | $12.12 | $12.12 | 260,600 | — | — |
| 2018-07-09 | $11.81 | $11.81 | 88,800 | — | — |
| 2018-07-06 | $11.68 | $11.68 | 66,400 | — | — |
| 2018-07-05 | $11.72 | $11.72 | 162,800 | — | — |
| 2018-07-03 | $11.23 | $11.23 | 443,000 | — | — |
| 2018-07-02 | $11.19 | $11.19 | 108,300 | — | — |
| 2018-06-29 | $11.25 | $11.25 | 475,700 | — | — |
| 2018-06-28 | $11.28 | $11.28 | 515,500 | — | — |
| 2018-06-27 | $11.01 | $11.01 | 137,900 | — | — |
| 2018-06-26 | $11.24 | $11.24 | 279,900 | — | — |
| 2018-06-25 | $11.00 | $11.00 | 245,300 | — | — |
| 2018-06-22 | $11.05 | $11.05 | 200,000 | — | — |
| 2018-06-21 | $11.07 | $11.07 | 252,800 | — | — |
| 2018-06-20 | $10.62 | $10.62 | 677,000 | — | — |
| 2018-06-19 | $10.67 | $10.67 | 388,100 | — | — |
| 2018-06-18 | $10.67 | $10.67 | 83,400 | — | — |
| 2018-06-15 | $10.70 | $10.70 | 430,000 | — | — |
| 2018-06-14 | $10.96 | $10.96 | 108,200 | — | — |
| 2018-06-13 | $11.01 | $11.01 | 387,600 | — | — |
| 2018-06-12 | $11.38 | $11.38 | 294,700 | — | — |
| 2018-06-11 | $11.23 | $11.23 | 139,600 | — | — |
| 2018-06-08 | $11.46 | $11.46 | 93,600 | — | — |
| 2018-06-07 | $11.44 | $11.44 | 60,500 | — | — |
| 2018-06-06 | $11.57 | $11.57 | 132,300 | — | — |
| 2018-06-05 | $11.56 | $11.56 | 790,300 | — | — |
| 2018-06-04 | $11.08 | $11.08 | 237,100 | — | — |
| 2018-06-01 | $11.12 | $11.12 | 337,600 | — | — |
| 2018-05-31 | $11.16 | $11.16 | 325,200 | — | — |
| 2018-05-30 | $11.18 | $11.18 | 173,800 | — | — |
| 2018-05-29 | $11.78 | $11.78 | 428,700 | — | — |
| 2018-05-25 | $11.46 | $11.46 | 89,800 | — | — |
| 2018-05-24 | $11.47 | $11.47 | 353,300 | — | — |
| 2018-05-23 | $11.60 | $11.60 | 289,600 | — | — |
| 2018-05-22 | $11.66 | $11.66 | 762,600 | — | — |
| 2018-05-21 | $11.47 | $11.47 | 228,200 | — | — |
| 2018-05-18 | $11.87 | $11.87 | 170,800 | — | — |
| 2018-05-17 | $12.26 | $12.26 | 661,000 | — | — |
| 2018-05-16 | $12.30 | $12.30 | 227,500 | — | — |
| 2018-05-15 | $12.36 | $12.36 | 784,300 | — | — |
| 2018-05-14 | $13.09 | $13.09 | 115,300 | — | — |
| 2018-05-11 | $13.26 | $13.26 | 1,471,700 | — | — |
| 2018-05-10 | $13.03 | $13.03 | 222,100 | — | — |
| 2018-05-09 | $13.06 | $13.06 | 67,600 | — | — |
| 2018-05-08 | $13.24 | $13.24 | 226,800 | — | — |
| 2018-05-07 | $13.21 | $13.21 | 41,500 | — | — |
| 2018-05-04 | $13.22 | $13.22 | 161,700 | — | — |
| 2018-05-03 | $13.05 | $13.05 | 94,300 | — | — |
| 2018-05-02 | $13.34 | $13.34 | 102,800 | — | — |
| 2018-05-01 | $13.59 | $13.59 | 151,300 | — | — |
| 2018-04-30 | $13.30 | $13.30 | 106,200 | — | — |
| 2018-04-27 | $13.39 | $13.39 | 65,000 | — | — |
| 2018-04-26 | $13.41 | $13.41 | 108,400 | — | — |
| 2018-04-25 | $13.43 | $13.43 | 108,300 | — | — |
| 2018-04-24 | $13.77 | $13.77 | 214,000 | — | — |
| 2018-04-23 | $14.03 | $14.03 | 85,800 | — | — |
| 2018-04-20 | $14.11 | $14.11 | 124,900 | — | — |
| 2018-04-19 | $14.04 | $14.04 | 79,500 | — | — |
| 2018-04-18 | $14.21 | $14.21 | 110,100 | — | — |
| 2018-04-17 | $14.07 | $14.07 | 118,600 | — | — |
| 2018-04-16 | $13.92 | $13.92 | 82,300 | — | — |
| 2018-04-13 | $14.17 | $14.17 | 72,300 | — | — |
| 2018-04-12 | $14.45 | $14.45 | 120,900 | — | — |
| 2018-04-11 | $14.53 | $14.53 | 91,300 | — | — |
| 2018-04-10 | $14.34 | $14.34 | 268,100 | — | — |
| 2018-04-09 | $14.58 | $14.58 | 130,900 | — | — |
| 2018-04-06 | $14.72 | $14.72 | 117,700 | — | — |
| 2018-04-05 | $14.93 | $14.93 | 174,100 | — | — |
| 2018-04-04 | $14.71 | $14.71 | 354,000 | — | — |
| 2018-04-03 | $14.32 | $14.32 | 307,700 | — | — |
| 2018-04-02 | $14.23 | $14.23 | 465,100 | — | — |
| 2018-03-29 | $14.26 | $14.26 | 149,400 | — | — |
| 2018-03-28 | $14.25 | $14.25 | 228,700 | — | — |
| 2018-03-27 | $14.63 | $14.63 | 149,100 | — | — |
| 2018-03-26 | $14.64 | $14.64 | 82,000 | — | — |
| 2018-03-23 | $14.37 | $14.37 | 119,100 | — | — |
| 2018-03-22 | $14.40 | $14.40 | 89,900 | — | — |
| 2018-03-21 | $14.42 | $14.42 | 185,300 | — | — |
| 2018-03-20 | $14.34 | $14.34 | 100,900 | — | — |
| 2018-03-19 | $14.36 | $14.36 | 75,900 | — | — |
| 2018-03-16 | $14.23 | $14.23 | 83,400 | — | — |
| 2018-03-15 | $14.33 | $14.33 | 72,000 | — | — |
| 2018-03-14 | $14.54 | $14.54 | 119,200 | — | — |
| 2018-03-13 | $14.76 | $14.76 | 94,900 | — | — |
| 2018-03-12 | $14.27 | $14.27 | 244,800 | — | — |
| 2018-03-09 | $14.25 | $14.25 | 104,500 | — | — |
| 2018-03-08 | $14.18 | $14.18 | 114,000 | — | — |
| 2018-03-07 | $14.16 | $14.16 | 154,300 | — | — |
| 2018-03-06 | $14.19 | $14.19 | 123,900 | — | — |
| 2018-03-05 | $14.25 | $14.25 | 130,100 | — | — |
| 2018-03-02 | $13.99 | $13.99 | 134,400 | — | — |
| 2018-03-01 | $13.55 | $13.55 | 212,500 | — | — |
| 2018-02-28 | $13.51 | $13.51 | 330,800 | — | — |
| 2018-02-27 | $13.67 | $13.67 | 206,500 | — | — |
| 2018-02-26 | $13.78 | $13.78 | 67,000 | — | — |
| 2018-02-23 | $13.72 | $13.72 | 220,300 | — | — |
| 2018-02-22 | $13.65 | $13.65 | 188,000 | — | — |
| 2018-02-21 | $13.64 | $13.64 | 152,100 | — | — |
| 2018-02-20 | $13.67 | $13.67 | 260,600 | — | — |
| 2018-02-16 | $13.74 | $13.74 | 70,700 | — | — |
| 2018-02-15 | $13.43 | $13.43 | 348,300 | — | — |
| 2018-02-14 | $13.26 | $13.26 | 173,500 | — | — |
| 2018-02-13 | $13.20 | $13.20 | 183,700 | — | — |
| 2018-02-12 | $13.16 | $13.16 | 572,300 | — | — |
| 2018-02-09 | $12.81 | $12.81 | 78,700 | — | — |
| 2018-02-08 | $12.86 | $12.86 | 118,600 | — | — |
| 2018-02-07 | $12.91 | $12.91 | 129,600 | — | — |
| 2018-02-06 | $13.11 | $13.11 | 113,700 | — | — |
| 2018-02-05 | $13.15 | $13.15 | 125,100 | — | — |
| 2018-02-02 | $13.62 | $13.62 | 80,800 | — | — |
| 2018-02-01 | $13.94 | $13.94 | 83,600 | — | — |
| 2018-01-31 | $13.80 | $13.80 | 96,200 | — | — |
| 2018-01-30 | $13.69 | $13.69 | 84,200 | — | — |
| 2018-01-29 | $13.71 | $13.71 | 264,200 | — | — |
| 2018-01-26 | $14.01 | $14.01 | 89,000 | — | — |
| 2018-01-25 | $14.19 | $14.19 | 68,000 | — | — |
| 2018-01-24 | $14.36 | $14.36 | 42,000 | — | — |
| 2018-01-23 | $14.65 | $14.65 | 94,000 | — | — |
| 2018-01-22 | $14.62 | $14.62 | 51,200 | — | — |
| 2018-01-19 | $14.95 | $14.95 | 106,700 | — | — |
| 2018-01-18 | $15.00 | $15.00 | 422,800 | — | — |
| 2018-01-17 | $14.81 | $14.81 | 101,200 | — | — |
| 2018-01-16 | $14.59 | $14.59 | 118,500 | — | — |
| 2018-01-12 | $14.83 | $14.83 | 95,800 | — | — |
| 2018-01-11 | $14.95 | $14.95 | 276,200 | — | — |
| 2018-01-10 | $14.56 | $14.56 | 3,070,400 | — | — |
| 2018-01-09 | $14.04 | $14.04 | 138,300 | — | — |
| 2018-01-08 | $14.09 | $14.09 | 499,100 | — | — |
| 2018-01-05 | $14.22 | $14.22 | 161,100 | — | — |
| 2018-01-04 | $14.41 | $14.41 | 220,500 | — | — |
| 2018-01-03 | $14.63 | $14.63 | 465,700 | — | — |
| 2018-01-02 | $14.07 | $14.07 | 112,600 | — | — |