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
- 2014-06-12 to 2026-09-01
- 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 | $9.78 | $9.89 | 163,200 | — | — |
| 2018-12-28 | $9.79 | $9.90 | 40,900 | — | — |
| 2018-12-27 | $9.73 | $9.84 | 66,800 | — | — |
| 2018-12-26 | $9.90 | $10.01 | 54,700 | — | — |
| 2018-12-24 | $9.50 | $9.61 | 29,300 | — | — |
| 2018-12-21 | $9.50 | $9.61 | 65,800 | — | — |
| 2018-12-20 | $9.66 | $9.77 | 119,900 | — | — |
| 2018-12-19 | $9.86 | $9.97 | 93,900 | — | — |
| 2018-12-18 | $10.05 | $10.16 | 24,300 | — | — |
| 2018-12-17 | $10.15 | $10.27 | 54,600 | — | — |
| 2018-12-14 | $10.59 | $10.71 | 33,800 | — | — |
| 2018-12-13 | $10.69 | $10.81 | 19,000 | — | — |
| 2018-12-12 | $10.73 | $10.85 | 25,600 | — | — |
| 2018-12-11 | $10.60 | $10.72 | 25,800 | — | — |
| 2018-12-10 | $10.60 | $10.72 | 23,100 | — | — |
| 2018-12-07 | $10.66 | $10.78 | 27,900 | — | — |
| 2018-12-06 | $10.80 | $10.92 | 27,100 | — | — |
| 2018-12-04 | $10.85 | $10.97 | 19,800 | — | — |
| 2018-12-03 | $11.16 | $11.29 | 26,800 | — | — |
| 2018-11-30 | $11.02 | $11.15 | 14,000 | — | — |
| 2018-11-29 | $11.00 | $11.13 | 13,800 | — | — |
| 2018-11-28 | $11.01 | $11.14 | 56,500 | — | — |
| 2018-11-27 | $10.80 | $10.92 | 34,600 | — | — |
| 2018-11-26 | $10.81 | $10.93 | 15,600 | — | — |
| 2018-11-23 | $10.75 | $10.87 | 58,400 | — | — |
| 2018-11-21 | $10.66 | $10.78 | 45,000 | — | — |
| 2018-11-20 | $10.60 | $10.72 | 27,400 | — | — |
| 2018-11-19 | $10.75 | $10.87 | 63,200 | — | — |
| 2018-11-16 | $10.96 | $11.09 | 19,600 | — | — |
| 2018-11-15 | $10.97 | $11.10 | 18,600 | — | — |
| 2018-11-14 | $10.90 | $11.02 | 28,000 | — | — |
| 2018-11-13 | $10.96 | $11.09 | 25,600 | — | — |
| 2018-11-12 | $10.95 | $11.07 | 20,700 | — | — |
| 2018-11-09 | $11.11 | $11.24 | 21,100 | — | — |
| 2018-11-08 | $11.17 | $11.30 | 51,700 | — | — |
| 2018-11-07 | $11.14 | $11.27 | 60,400 | — | — |
| 2018-11-06 | $10.97 | $11.10 | 53,700 | — | — |
| 2018-11-05 | $10.98 | $11.11 | 28,400 | — | — |
| 2018-11-02 | $11.02 | $11.15 | 28,000 | — | — |
| 2018-11-01 | $10.94 | $11.06 | 14,800 | — | — |
| 2018-10-31 | $10.76 | $10.88 | 53,600 | — | — |
| 2018-10-30 | $10.65 | $10.77 | 20,100 | — | — |
| 2018-10-29 | $10.57 | $10.69 | 39,300 | — | — |
| 2018-10-26 | $10.69 | $10.81 | 58,700 | — | — |
| 2018-10-25 | $10.81 | $10.93 | 43,100 | — | — |
| 2018-10-24 | $10.66 | $10.78 | 101,000 | — | — |
| 2018-10-23 | $11.11 | $11.24 | 39,500 | — | — |
| 2018-10-22 | $11.28 | $11.41 | 25,300 | — | — |
| 2018-10-19 | $11.34 | $11.47 | 8,800 | — | — |
| 2018-10-18 | $11.29 | $11.42 | 18,600 | — | — |
| 2018-10-17 | $11.48 | $11.61 | 17,900 | — | — |
| 2018-10-16 | $11.52 | $11.65 | 21,400 | — | — |
| 2018-10-15 | $11.32 | $11.45 | 32,300 | — | — |
| 2018-10-12 | $11.33 | $11.46 | 17,400 | — | — |
| 2018-10-11 | $11.36 | $11.49 | 36,000 | — | — |
| 2018-10-10 | $11.60 | $11.73 | 11,100 | — | — |
| 2018-10-09 | $11.89 | $12.03 | 11,900 | — | — |
| 2018-10-08 | $11.89 | $12.03 | 13,300 | — | — |
| 2018-10-05 | $11.96 | $12.10 | 18,500 | — | — |
| 2018-10-04 | $12.08 | $12.22 | 31,700 | — | — |
| 2018-10-03 | $12.21 | $12.35 | 17,900 | — | — |
| 2018-10-02 | $12.19 | $12.33 | 19,200 | — | — |
| 2018-10-01 | $12.21 | $12.35 | 26,900 | — | — |
| 2018-09-28 | $12.20 | $12.34 | 25,600 | — | — |
| 2018-09-27 | $12.31 | $12.45 | 17,300 | — | — |
| 2018-09-26 | $12.31 | $12.45 | 11,900 | — | — |
| 2018-09-25 | $12.32 | $12.46 | 8,300 | — | — |
| 2018-09-24 | $12.34 | $12.48 | 16,200 | — | — |
| 2018-09-21 | $12.36 | $12.50 | 5,900 | — | — |
| 2018-09-20 | $12.36 | $12.50 | 5,000 | — | — |
| 2018-09-19 | $12.31 | $12.45 | 4,300 | — | — |
| 2018-09-18 | $12.27 | $12.41 | 15,200 | — | — |
| 2018-09-17 | $12.25 | $12.39 | 14,300 | — | — |
| 2018-09-14 | $12.31 | $12.45 | 6,900 | — | — |
| 2018-09-13 | $12.26 | $12.40 | 3,000 | — | — |
| 2018-09-12 | $12.23 | $12.37 | 6,900 | — | — |
| 2018-09-11 | $12.18 | $12.32 | 5,900 | — | — |
| 2018-09-10 | $12.12 | $12.26 | 6,900 | — | — |
| 2018-09-07 | $12.13 | $12.27 | 9,700 | — | — |
| 2018-09-06 | $12.18 | $12.32 | 34,300 | — | — |
| 2018-09-05 | $12.24 | $12.38 | 16,500 | — | — |
| 2018-09-04 | $12.32 | $12.46 | 20,800 | — | — |
| 2018-08-31 | $12.33 | $12.47 | 8,100 | — | — |
| 2018-08-30 | $12.32 | $12.46 | 1,900 | — | — |
| 2018-08-29 | $12.33 | $12.47 | 14,600 | — | — |
| 2018-08-28 | $12.33 | $12.47 | 11,600 | — | — |
| 2018-08-27 | $12.27 | $12.41 | 15,200 | — | — |
| 2018-08-24 | $12.25 | $12.39 | 8,300 | — | — |
| 2018-08-23 | $12.18 | $12.32 | 14,600 | — | — |
| 2018-08-22 | $12.25 | $12.39 | 17,800 | — | — |
| 2018-08-21 | $12.30 | $12.44 | 8,700 | — | — |
| 2018-08-20 | $12.28 | $12.42 | 17,400 | — | — |
| 2018-08-17 | $12.20 | $12.34 | 6,500 | — | — |
| 2018-08-16 | $12.14 | $12.28 | 6,200 | — | — |
| 2018-08-15 | $12.08 | $12.22 | 28,800 | — | — |
| 2018-08-14 | $12.20 | $12.34 | 7,100 | — | — |
| 2018-08-13 | $12.21 | $12.35 | 8,500 | — | — |
| 2018-08-10 | $12.23 | $12.37 | 8,800 | — | — |
| 2018-08-09 | $12.31 | $12.45 | 4,200 | — | — |
| 2018-08-08 | $12.32 | $12.46 | 47,900 | — | — |
| 2018-08-07 | $12.32 | $12.46 | 13,600 | — | — |
| 2018-08-06 | $12.23 | $12.37 | 12,900 | — | — |
| 2018-08-03 | $12.15 | $12.29 | 9,600 | — | — |
| 2018-08-02 | $12.14 | $12.28 | 26,200 | — | — |
| 2018-08-01 | $12.17 | $12.31 | 14,500 | — | — |
| 2018-07-31 | $12.19 | $12.33 | 24,400 | — | — |
| 2018-07-30 | $12.17 | $12.31 | 20,500 | — | — |
| 2018-07-27 | $12.18 | $12.32 | 6,900 | — | — |
| 2018-07-26 | $12.21 | $12.35 | 20,400 | — | — |
| 2018-07-25 | $12.24 | $12.38 | 19,700 | — | — |
| 2018-07-24 | $12.20 | $12.34 | 40,600 | — | — |
| 2018-07-23 | $12.20 | $12.34 | 17,100 | — | — |
| 2018-07-20 | $12.24 | $12.38 | 22,000 | — | — |
| 2018-07-19 | $12.23 | $12.37 | 10,000 | — | — |
| 2018-07-18 | $12.20 | $12.34 | 8,800 | — | — |
| 2018-07-17 | $12.19 | $12.33 | 10,200 | — | — |
| 2018-07-16 | $12.20 | $12.34 | 12,700 | — | — |
| 2018-07-13 | $12.21 | $12.35 | 2,900 | — | — |
| 2018-07-12 | $12.18 | $12.32 | 16,800 | — | — |
| 2018-07-11 | $12.14 | $12.28 | 6,600 | — | — |
| 2018-07-10 | $12.20 | $12.34 | 17,100 | — | — |
| 2018-07-09 | $12.24 | $12.38 | 17,500 | — | — |
| 2018-07-06 | $12.17 | $12.31 | 8,700 | — | — |
| 2018-07-05 | $12.08 | $12.22 | 9,400 | — | — |
| 2018-07-03 | $12.05 | $12.19 | 8,500 | — | — |
| 2018-07-02 | $12.03 | $12.17 | 5,600 | — | — |
| 2018-06-29 | $12.12 | $12.26 | 5,100 | — | — |
| 2018-06-28 | $12.05 | $12.19 | 21,500 | — | — |
| 2018-06-27 | $12.05 | $12.19 | 34,200 | — | — |
| 2018-06-26 | $12.15 | $12.29 | 15,000 | — | — |
| 2018-06-25 | $12.14 | $12.28 | 8,800 | — | — |
| 2018-06-22 | $12.30 | $12.44 | 14,800 | — | — |
| 2018-06-21 | $12.27 | $12.41 | 10,200 | — | — |
| 2018-06-20 | $12.26 | $12.40 | 16,900 | — | — |
| 2018-06-19 | $12.23 | $12.37 | 18,600 | — | — |
| 2018-06-18 | $12.26 | $12.40 | 16,000 | — | — |
| 2018-06-15 | $12.27 | $12.41 | 12,900 | — | — |
| 2018-06-14 | $12.29 | $12.43 | 15,900 | — | — |
| 2018-06-13 | $12.28 | $12.42 | 38,700 | — | — |
| 2018-06-12 | $12.28 | $12.42 | 8,500 | — | — |
| 2018-06-11 | $12.26 | $12.40 | 12,600 | — | — |
| 2018-06-08 | $12.24 | $12.38 | 6,900 | — | — |
| 2018-06-07 | $12.20 | $12.34 | 16,800 | — | — |
| 2018-06-06 | $12.21 | $12.35 | 3,700 | — | — |
| 2018-06-05 | $12.17 | $12.31 | 11,300 | — | — |
| 2018-06-04 | $12.12 | $12.26 | 14,500 | — | — |
| 2018-06-01 | $12.08 | $12.22 | 24,000 | — | — |
| 2018-05-31 | $12.03 | $12.17 | 33,800 | — | — |
| 2018-05-30 | $12.08 | $12.22 | 10,500 | — | — |
| 2018-05-29 | $11.94 | $12.08 | 23,700 | — | — |
| 2018-05-25 | $12.06 | $12.20 | 10,100 | — | — |
| 2018-05-24 | $12.15 | $12.29 | 6,900 | — | — |
| 2018-05-23 | $12.17 | $12.31 | 25,000 | — | — |
| 2018-05-22 | $12.24 | $12.38 | 6,200 | — | — |
| 2018-05-21 | $12.24 | $12.38 | 5,100 | — | — |
| 2018-05-18 | $12.13 | $12.27 | 6,500 | — | — |
| 2018-05-17 | $12.16 | $12.30 | 7,000 | — | — |
| 2018-05-16 | $12.12 | $12.26 | 9,900 | — | — |
| 2018-05-15 | $12.04 | $12.18 | 7,400 | — | — |
| 2018-05-14 | $12.11 | $12.25 | 9,700 | — | — |
| 2018-05-11 | $12.07 | $12.21 | 12,900 | — | — |
| 2018-05-10 | $12.13 | $12.27 | 11,800 | — | — |
| 2018-05-09 | $12.09 | $12.23 | 53,300 | — | — |
| 2018-05-08 | $12.02 | $12.16 | 7,100 | — | — |
| 2018-05-07 | $12.04 | $12.18 | 2,400 | — | — |
| 2018-05-04 | $12.03 | $12.17 | 3,500 | — | — |
| 2018-05-03 | $11.97 | $12.11 | 5,700 | — | — |
| 2018-05-02 | $12.00 | $12.14 | 6,800 | — | — |
| 2018-05-01 | $12.05 | $12.19 | 11,400 | — | — |
| 2018-04-30 | $12.06 | $12.20 | 7,900 | — | — |
| 2018-04-27 | $12.11 | $12.25 | 5,600 | — | — |
| 2018-04-26 | $12.09 | $12.23 | 17,000 | — | — |
| 2018-04-25 | $11.97 | $12.11 | 3,700 | — | — |
| 2018-04-24 | $11.98 | $12.12 | 8,900 | — | — |
| 2018-04-23 | $12.10 | $12.24 | 4,800 | — | — |
| 2018-04-20 | $12.14 | $12.28 | 3,800 | — | — |
| 2018-04-19 | $12.24 | $12.38 | 14,000 | — | — |
| 2018-04-18 | $12.22 | $12.36 | 5,200 | — | — |
| 2018-04-17 | $12.20 | $12.34 | 14,000 | — | — |
| 2018-04-16 | $12.13 | $12.27 | 3,700 | — | — |
| 2018-04-13 | $12.06 | $12.20 | 4,900 | — | — |
| 2018-04-12 | $12.09 | $12.23 | 8,800 | — | — |
| 2018-04-11 | $12.07 | $12.21 | 9,500 | — | — |
| 2018-04-10 | $12.07 | $12.21 | 19,100 | — | — |
| 2018-04-09 | $11.97 | $12.11 | 10,100 | — | — |
| 2018-04-06 | $11.92 | $12.06 | 11,200 | — | — |
| 2018-04-05 | $12.01 | $12.15 | 7,400 | — | — |
| 2018-04-04 | $11.96 | $12.10 | 17,000 | — | — |
| 2018-04-03 | $11.89 | $12.03 | 21,200 | — | — |
| 2018-04-02 | $11.73 | $11.86 | 15,400 | — | — |
| 2018-03-29 | $11.97 | $12.11 | 14,300 | — | — |
| 2018-03-28 | $11.87 | $12.01 | 10,100 | — | — |
| 2018-03-27 | $11.82 | $11.95 | 16,000 | — | — |
| 2018-03-26 | $11.96 | $12.10 | 32,900 | — | — |
| 2018-03-23 | $11.84 | $11.98 | 15,700 | — | — |
| 2018-03-22 | $12.00 | $12.14 | 15,000 | — | — |
| 2018-03-21 | $12.17 | $12.31 | 8,000 | — | — |
| 2018-03-20 | $12.18 | $12.32 | 29,300 | — | — |
| 2018-03-19 | $12.15 | $12.29 | 5,300 | — | — |
| 2018-03-16 | $12.31 | $12.45 | 7,100 | — | — |
| 2018-03-15 | $12.29 | $12.43 | 30,300 | — | — |
| 2018-03-14 | $12.37 | $12.51 | 16,100 | — | — |
| 2018-03-13 | $12.42 | $12.56 | 13,300 | — | — |
| 2018-03-12 | $12.49 | $12.63 | 8,000 | — | — |
| 2018-03-09 | $12.52 | $12.66 | 25,400 | — | — |
| 2018-03-08 | $12.30 | $12.44 | 8,000 | — | — |
| 2018-03-07 | $12.29 | $12.43 | 14,300 | — | — |
| 2018-03-06 | $12.24 | $12.38 | 11,700 | — | — |
| 2018-03-05 | $12.23 | $12.37 | 8,800 | — | — |
| 2018-03-02 | $12.15 | $12.29 | 22,300 | — | — |
| 2018-03-01 | $12.12 | $12.26 | 19,900 | — | — |
| 2018-02-28 | $12.31 | $12.45 | 14,800 | — | — |
| 2018-02-27 | $12.38 | $12.52 | 20,100 | — | — |
| 2018-02-26 | $12.42 | $12.56 | 22,900 | — | — |
| 2018-02-23 | $12.40 | $12.54 | 33,500 | — | — |
| 2018-02-22 | $12.37 | $12.51 | 15,300 | — | — |
| 2018-02-21 | $12.44 | $12.58 | 40,900 | — | — |
| 2018-02-20 | $12.45 | $12.59 | 13,900 | — | — |
| 2018-02-16 | $12.49 | $12.63 | 15,600 | — | — |
| 2018-02-15 | $12.48 | $12.62 | 23,400 | — | — |
| 2018-02-14 | $12.37 | $12.51 | 16,700 | — | — |
| 2018-02-13 | $12.24 | $12.38 | 14,500 | — | — |
| 2018-02-12 | $12.24 | $12.38 | 28,600 | — | — |
| 2018-02-09 | $12.11 | $12.25 | 38,700 | — | — |
| 2018-02-08 | $12.07 | $12.21 | 21,500 | — | — |
| 2018-02-07 | $12.40 | $12.54 | 27,200 | — | — |
| 2018-02-06 | $12.46 | $12.60 | 24,300 | — | — |
| 2018-02-05 | $12.29 | $12.43 | 35,900 | — | — |
| 2018-02-02 | $12.72 | $12.87 | 38,900 | — | — |
| 2018-02-01 | $12.91 | $13.06 | 23,400 | — | — |
| 2018-01-31 | $12.94 | $13.09 | 25,600 | — | — |
| 2018-01-30 | $12.83 | $12.98 | 33,300 | — | — |
| 2018-01-29 | $13.05 | $13.20 | 34,400 | — | — |
| 2018-01-26 | $13.21 | $13.36 | 37,000 | — | — |
| 2018-01-25 | $13.14 | $13.29 | 23,600 | — | — |
| 2018-01-24 | $13.09 | $13.24 | 25,700 | — | — |
| 2018-01-23 | $13.07 | $13.22 | 19,400 | — | — |
| 2018-01-22 | $12.97 | $13.12 | 12,700 | — | — |
| 2018-01-19 | $12.94 | $13.09 | 12,200 | — | — |
| 2018-01-18 | $12.92 | $13.07 | 13,300 | — | — |
| 2018-01-17 | $12.97 | $13.12 | 22,700 | — | — |
| 2018-01-16 | $12.90 | $13.05 | 23,600 | — | — |
| 2018-01-12 | $13.02 | $13.17 | 21,400 | — | — |
| 2018-01-11 | $12.94 | $13.09 | 33,900 | — | — |
| 2018-01-10 | $12.85 | $13.00 | 24,500 | — | — |
| 2018-01-09 | $12.91 | $13.06 | 62,300 | — | — |
| 2018-01-08 | $12.83 | $12.98 | 35,400 | — | — |
| 2018-01-05 | $12.80 | $12.95 | 24,000 | — | — |
| 2018-01-04 | $12.67 | $12.81 | 41,200 | — | — |
| 2018-01-03 | $12.62 | $12.76 | 53,000 | — | — |
| 2018-01-02 | $12.67 | $12.81 | 44,800 | — | — |