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
- 2014-07-15 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 | $7.89 | $7.89 | 212,400 | — | — |
| 2018-12-28 | $7.80 | $7.80 | 152,600 | — | — |
| 2018-12-27 | $7.75 | $7.75 | 205,600 | — | — |
| 2018-12-26 | $8.00 | $8.00 | 233,400 | — | — |
| 2018-12-24 | $7.54 | $7.54 | 276,400 | — | — |
| 2018-12-21 | $7.58 | $7.58 | 475,700 | — | — |
| 2018-12-20 | $7.43 | $7.43 | 296,500 | — | — |
| 2018-12-19 | $8.00 | $8.00 | 255,300 | — | — |
| 2018-12-18 | $7.89 | $7.89 | 238,000 | — | — |
| 2018-12-17 | $7.85 | $7.85 | 428,200 | — | — |
| 2018-12-14 | $8.02 | $8.02 | 153,500 | — | — |
| 2018-12-13 | $8.29 | $8.29 | 139,300 | — | — |
| 2018-12-12 | $8.21 | $8.21 | 269,000 | — | — |
| 2018-12-11 | $8.19 | $8.19 | 160,600 | — | — |
| 2018-12-10 | $8.15 | $8.15 | 221,200 | — | — |
| 2018-12-07 | $8.09 | $8.09 | 331,100 | — | — |
| 2018-12-06 | $8.22 | $8.22 | 416,800 | — | — |
| 2018-12-04 | $8.47 | $8.47 | 263,700 | — | — |
| 2018-12-03 | $8.86 | $8.86 | 228,800 | — | — |
| 2018-11-30 | $8.35 | $8.35 | 328,000 | — | — |
| 2018-11-29 | $8.66 | $8.66 | 208,800 | — | — |
| 2018-11-28 | $8.82 | $8.82 | 350,900 | — | — |
| 2018-11-27 | $9.04 | $9.04 | 364,100 | — | — |
| 2018-11-26 | $8.67 | $8.67 | 438,100 | — | — |
| 2018-11-23 | $8.37 | $8.37 | 130,900 | — | — |
| 2018-11-21 | $8.71 | $8.71 | 271,400 | — | — |
| 2018-11-20 | $8.26 | $8.26 | 490,000 | — | — |
| 2018-11-19 | $8.72 | $8.72 | 370,800 | — | — |
| 2018-11-16 | $8.97 | $8.97 | 355,100 | — | — |
| 2018-11-15 | $8.83 | $8.83 | 538,800 | — | — |
| 2018-11-14 | $8.86 | $8.86 | 770,400 | — | — |
| 2018-11-13 | $9.32 | $9.32 | 861,700 | — | — |
| 2018-11-12 | $10.10 | $10.10 | 640,800 | — | — |
| 2018-11-09 | $10.40 | $10.40 | 852,000 | — | — |
| 2018-11-08 | $10.27 | $10.27 | 568,100 | — | — |
| 2018-11-07 | $10.48 | $10.48 | 195,300 | — | — |
| 2018-11-06 | $10.98 | $10.98 | 148,600 | — | — |
| 2018-11-05 | $10.93 | $10.93 | 92,800 | — | — |
| 2018-11-02 | $11.31 | $11.31 | 124,500 | — | — |
| 2018-11-01 | $11.21 | $11.21 | 116,300 | — | — |
| 2018-10-31 | $11.02 | $11.02 | 307,100 | — | — |
| 2018-10-30 | $10.55 | $10.55 | 237,000 | — | — |
| 2018-10-29 | $10.74 | $10.74 | 392,900 | — | — |
| 2018-10-26 | $10.76 | $10.76 | 382,800 | — | — |
| 2018-10-25 | $11.11 | $11.11 | 350,800 | — | — |
| 2018-10-24 | $10.79 | $10.79 | 301,000 | — | — |
| 2018-10-23 | $11.79 | $11.79 | 287,300 | — | — |
| 2018-10-22 | $12.49 | $12.49 | 197,900 | — | — |
| 2018-10-19 | $12.17 | $12.17 | 237,600 | — | — |
| 2018-10-18 | $12.36 | $12.36 | 246,200 | — | — |
| 2018-10-17 | $12.18 | $12.18 | 190,500 | — | — |
| 2018-10-16 | $12.67 | $12.67 | 97,200 | — | — |
| 2018-10-15 | $12.76 | $12.76 | 90,500 | — | — |
| 2018-10-12 | $12.91 | $12.91 | 343,600 | — | — |
| 2018-10-11 | $12.45 | $12.45 | 215,200 | — | — |
| 2018-10-10 | $12.91 | $12.91 | 217,200 | — | — |
| 2018-10-09 | $13.91 | $13.91 | 213,100 | — | — |
| 2018-10-08 | $14.10 | $14.10 | 92,700 | — | — |
| 2018-10-05 | $14.43 | $14.43 | 312,700 | — | — |
| 2018-10-04 | $14.38 | $14.38 | 274,000 | — | — |
| 2018-10-03 | $14.65 | $14.65 | 93,300 | — | — |
| 2018-10-02 | $14.40 | $14.40 | 122,200 | — | — |
| 2018-10-01 | $14.63 | $14.63 | 319,700 | — | — |
| 2018-09-28 | $14.00 | $14.00 | 146,200 | — | — |
| 2018-09-27 | $13.54 | $13.54 | 109,500 | — | — |
| 2018-09-26 | $13.28 | $13.28 | 223,500 | — | — |
| 2018-09-25 | $13.70 | $13.70 | 80,400 | — | — |
| 2018-09-24 | $13.61 | $13.61 | 94,800 | — | — |
| 2018-09-21 | $13.62 | $13.62 | 362,800 | — | — |
| 2018-09-20 | $13.72 | $13.72 | 183,900 | — | — |
| 2018-09-19 | $13.30 | $13.30 | 130,300 | — | — |
| 2018-09-18 | $13.13 | $13.13 | 119,800 | — | — |
| 2018-09-17 | $12.92 | $12.92 | 116,300 | — | — |
| 2018-09-14 | $13.13 | $13.13 | 237,300 | — | — |
| 2018-09-13 | $12.55 | $12.55 | 126,900 | — | — |
| 2018-09-12 | $12.77 | $12.77 | 201,300 | — | — |
| 2018-09-11 | $12.95 | $12.95 | 185,200 | — | — |
| 2018-09-10 | $12.68 | $12.68 | 239,000 | — | — |
| 2018-09-07 | $12.48 | $12.48 | 294,700 | — | — |
| 2018-09-06 | $12.54 | $12.54 | 336,400 | — | — |
| 2018-09-05 | $12.80 | $12.80 | 175,200 | — | — |
| 2018-09-04 | $13.30 | $13.30 | 228,700 | — | — |
| 2018-08-31 | $13.73 | $13.73 | 203,500 | — | — |
| 2018-08-30 | $14.09 | $14.09 | 147,500 | — | — |
| 2018-08-29 | $14.37 | $14.37 | 113,100 | — | — |
| 2018-08-28 | $14.42 | $14.42 | 165,900 | — | — |
| 2018-08-27 | $14.05 | $14.05 | 253,400 | — | — |
| 2018-08-24 | $13.99 | $13.99 | 219,800 | — | — |
| 2018-08-23 | $13.85 | $13.85 | 154,600 | — | — |
| 2018-08-22 | $14.12 | $14.12 | 206,700 | — | — |
| 2018-08-21 | $13.90 | $13.90 | 214,700 | — | — |
| 2018-08-20 | $13.37 | $13.37 | 234,100 | — | — |
| 2018-08-17 | $13.05 | $13.05 | 258,200 | — | — |
| 2018-08-16 | $12.52 | $12.52 | 181,500 | — | — |
| 2018-08-15 | $12.60 | $12.60 | 324,300 | — | — |
| 2018-08-14 | $13.20 | $13.20 | 257,700 | — | — |
| 2018-08-13 | $13.19 | $13.19 | 157,100 | — | — |
| 2018-08-10 | $13.49 | $13.49 | 330,800 | — | — |
| 2018-08-09 | $13.88 | $13.88 | 510,200 | — | — |
| 2018-08-08 | $14.51 | $14.51 | 122,200 | — | — |
| 2018-08-07 | $14.74 | $14.74 | 140,800 | — | — |
| 2018-08-06 | $14.79 | $14.79 | 71,700 | — | — |
| 2018-08-03 | $14.57 | $14.57 | 149,700 | — | — |
| 2018-08-02 | $14.75 | $14.75 | 80,000 | — | — |
| 2018-08-01 | $14.71 | $14.71 | 279,500 | — | — |
| 2018-07-31 | $14.85 | $14.85 | 226,000 | — | — |
| 2018-07-30 | $14.52 | $14.52 | 118,600 | — | — |
| 2018-07-27 | $14.73 | $14.73 | 108,300 | — | — |
| 2018-07-26 | $15.06 | $15.06 | 173,900 | — | — |
| 2018-07-25 | $15.33 | $15.33 | 166,000 | — | — |
| 2018-07-24 | $15.06 | $15.06 | 153,300 | — | — |
| 2018-07-23 | $15.05 | $15.05 | 102,000 | — | — |
| 2018-07-20 | $15.02 | $15.02 | 174,500 | — | — |
| 2018-07-19 | $15.56 | $15.56 | 155,000 | — | — |
| 2018-07-18 | $15.78 | $15.78 | 319,000 | — | — |
| 2018-07-17 | $14.85 | $14.85 | 164,000 | — | — |
| 2018-07-16 | $14.51 | $14.51 | 232,800 | — | — |
| 2018-07-13 | $15.08 | $15.08 | 279,300 | — | — |
| 2018-07-12 | $15.18 | $15.18 | 260,400 | — | — |
| 2018-07-11 | $15.47 | $15.47 | 179,800 | — | — |
| 2018-07-10 | $15.94 | $15.94 | 410,600 | — | — |
| 2018-07-09 | $15.75 | $15.75 | 146,900 | — | — |
| 2018-07-06 | $15.47 | $15.47 | 261,800 | — | — |
| 2018-07-05 | $15.53 | $15.53 | 219,100 | — | — |
| 2018-07-03 | $15.87 | $15.87 | 200,900 | — | — |
| 2018-07-02 | $15.31 | $15.31 | 256,600 | — | — |
| 2018-06-29 | $15.50 | $15.50 | 442,600 | — | — |
| 2018-06-28 | $15.83 | $15.83 | 329,100 | — | — |
| 2018-06-27 | $15.99 | $15.99 | 345,300 | — | — |
| 2018-06-26 | $16.70 | $16.70 | 206,100 | — | — |
| 2018-06-25 | $16.57 | $16.57 | 292,000 | — | — |
| 2018-06-22 | $17.14 | $17.14 | 458,000 | — | — |
| 2018-06-21 | $16.68 | $16.68 | 254,900 | — | — |
| 2018-06-20 | $17.19 | $17.19 | 254,700 | — | — |
| 2018-06-19 | $17.47 | $17.47 | 466,200 | — | — |
| 2018-06-18 | $17.23 | $17.23 | 750,100 | — | — |
| 2018-06-15 | $16.61 | $16.61 | 2,171,100 | — | — |
| 2018-06-14 | $18.17 | $18.17 | 251,400 | — | — |
| 2018-06-13 | $18.28 | $18.28 | 225,600 | — | — |
| 2018-06-12 | $18.91 | $18.91 | 235,400 | — | — |
| 2018-06-11 | $19.57 | $19.57 | 113,200 | — | — |
| 2018-06-08 | $19.77 | $19.77 | 189,700 | — | — |
| 2018-06-07 | $19.71 | $19.71 | 364,700 | — | — |
| 2018-06-06 | $18.69 | $18.69 | 167,200 | — | — |
| 2018-06-05 | $18.99 | $18.99 | 149,900 | — | — |
| 2018-06-04 | $19.03 | $19.03 | 126,400 | — | — |
| 2018-06-01 | $18.77 | $18.77 | 139,800 | — | — |
| 2018-05-31 | $18.33 | $18.33 | 182,300 | — | — |
| 2018-05-30 | $18.60 | $18.60 | 362,700 | — | — |
| 2018-05-29 | $17.46 | $17.46 | 286,200 | — | — |
| 2018-05-25 | $18.24 | $18.24 | 151,700 | — | — |
| 2018-05-24 | $19.12 | $19.12 | 497,800 | — | — |
| 2018-05-23 | $18.47 | $18.47 | 310,000 | — | — |
| 2018-05-22 | $18.75 | $18.75 | 768,900 | — | — |
| 2018-05-21 | $17.78 | $17.78 | 538,400 | — | — |
| 2018-05-18 | $17.71 | $17.71 | 120,800 | — | — |
| 2018-05-17 | $17.73 | $17.73 | 229,000 | — | — |
| 2018-05-16 | $17.60 | $17.60 | 146,700 | — | — |
| 2018-05-15 | $17.87 | $17.87 | 278,200 | — | — |
| 2018-05-14 | $17.92 | $17.92 | 118,500 | — | — |
| 2018-05-11 | $18.02 | $18.02 | 192,700 | — | — |
| 2018-05-10 | $17.44 | $17.44 | 146,700 | — | — |
| 2018-05-09 | $17.82 | $17.82 | 349,400 | — | — |
| 2018-05-08 | $17.27 | $17.27 | 165,800 | — | — |
| 2018-05-07 | $17.06 | $17.06 | 144,200 | — | — |
| 2018-05-04 | $16.55 | $16.55 | 99,000 | — | — |
| 2018-05-03 | $16.71 | $16.71 | 79,800 | — | — |
| 2018-05-02 | $16.34 | $16.34 | 84,300 | — | — |
| 2018-05-01 | $16.08 | $16.08 | 68,700 | — | — |
| 2018-04-30 | $16.00 | $16.00 | 96,500 | — | — |
| 2018-04-27 | $16.67 | $16.67 | 95,000 | — | — |
| 2018-04-26 | $16.49 | $16.49 | 87,300 | — | — |
| 2018-04-25 | $16.44 | $16.44 | 74,000 | — | — |
| 2018-04-24 | $16.28 | $16.28 | 134,500 | — | — |
| 2018-04-23 | $16.74 | $16.74 | 118,400 | — | — |
| 2018-04-20 | $16.74 | $16.74 | 179,700 | — | — |
| 2018-04-19 | $16.83 | $16.83 | 181,400 | — | — |
| 2018-04-18 | $16.76 | $16.76 | 218,700 | — | — |
| 2018-04-17 | $15.86 | $15.86 | 155,100 | — | — |
| 2018-04-16 | $15.80 | $15.80 | 189,800 | — | — |
| 2018-04-13 | $15.50 | $15.50 | 127,100 | — | — |
| 2018-04-12 | $15.27 | $15.27 | 196,000 | — | — |
| 2018-04-11 | $14.77 | $14.77 | 169,600 | — | — |
| 2018-04-10 | $14.69 | $14.69 | 148,000 | — | — |
| 2018-04-09 | $14.12 | $14.12 | 91,700 | — | — |
| 2018-04-06 | $14.33 | $14.33 | 74,000 | — | — |
| 2018-04-05 | $14.75 | $14.75 | 131,300 | — | — |
| 2018-04-04 | $14.27 | $14.27 | 143,900 | — | — |
| 2018-04-03 | $14.36 | $14.36 | 85,500 | — | — |
| 2018-04-02 | $14.57 | $14.57 | 128,200 | — | — |
| 2018-03-29 | $14.22 | $14.22 | 174,600 | — | — |
| 2018-03-28 | $13.84 | $13.84 | 231,400 | — | — |
| 2018-03-27 | $14.88 | $14.88 | 117,600 | — | — |
| 2018-03-26 | $15.00 | $15.00 | 140,000 | — | — |
| 2018-03-23 | $14.67 | $14.67 | 216,100 | — | — |
| 2018-03-22 | $15.18 | $15.18 | 127,800 | — | — |
| 2018-03-21 | $15.51 | $15.51 | 130,700 | — | — |
| 2018-03-20 | $15.09 | $15.09 | 88,800 | — | — |
| 2018-03-19 | $15.36 | $15.36 | 94,900 | — | — |
| 2018-03-16 | $15.35 | $15.35 | 183,300 | — | — |
| 2018-03-15 | $15.22 | $15.22 | 127,800 | — | — |
| 2018-03-14 | $15.79 | $15.79 | 267,200 | — | — |
| 2018-03-13 | $15.47 | $15.47 | 348,800 | — | — |
| 2018-03-12 | $15.79 | $15.79 | 411,800 | — | — |
| 2018-03-09 | $14.79 | $14.79 | 101,000 | — | — |
| 2018-03-08 | $14.76 | $14.76 | 52,400 | — | — |
| 2018-03-07 | $14.47 | $14.47 | 65,300 | — | — |
| 2018-03-06 | $14.96 | $14.96 | 116,400 | — | — |
| 2018-03-05 | $14.85 | $14.85 | 188,400 | — | — |
| 2018-03-02 | $14.33 | $14.33 | 80,600 | — | — |
| 2018-03-01 | $13.98 | $13.98 | 164,200 | — | — |
| 2018-02-28 | $13.76 | $13.76 | 148,500 | — | — |
| 2018-02-27 | $13.69 | $13.69 | 74,500 | — | — |
| 2018-02-26 | $13.75 | $13.75 | 37,800 | — | — |
| 2018-02-23 | $13.48 | $13.48 | 32,800 | — | — |
| 2018-02-22 | $13.73 | $13.73 | 30,400 | — | — |
| 2018-02-21 | $13.65 | $13.65 | 38,800 | — | — |
| 2018-02-20 | $13.83 | $13.83 | 61,100 | — | — |
| 2018-02-16 | $13.47 | $13.47 | 48,300 | — | — |
| 2018-02-15 | $13.33 | $13.33 | 61,400 | — | — |
| 2018-02-14 | $12.96 | $12.96 | 40,200 | — | — |
| 2018-02-13 | $12.87 | $12.87 | 61,500 | — | — |
| 2018-02-12 | $12.87 | $12.87 | 90,900 | — | — |
| 2018-02-09 | $12.44 | $12.44 | 168,300 | — | — |
| 2018-02-08 | $12.22 | $12.22 | 66,900 | — | — |
| 2018-02-07 | $12.50 | $12.50 | 59,100 | — | — |
| 2018-02-06 | $12.56 | $12.56 | 74,300 | — | — |
| 2018-02-05 | $12.10 | $12.10 | 88,600 | — | — |
| 2018-02-02 | $12.59 | $12.59 | 66,100 | — | — |
| 2018-02-01 | $12.98 | $12.98 | 70,800 | — | — |
| 2018-01-31 | $13.01 | $13.01 | 112,200 | — | — |
| 2018-01-30 | $12.81 | $12.81 | 169,400 | — | — |
| 2018-01-29 | $13.70 | $13.70 | 96,200 | — | — |
| 2018-01-26 | $14.23 | $14.23 | 68,300 | — | — |
| 2018-01-25 | $14.17 | $14.17 | 92,500 | — | — |
| 2018-01-24 | $13.96 | $13.96 | 68,300 | — | — |
| 2018-01-23 | $14.10 | $14.10 | 82,200 | — | — |
| 2018-01-22 | $14.48 | $14.48 | 58,500 | — | — |
| 2018-01-19 | $13.85 | $13.85 | 52,300 | — | — |
| 2018-01-18 | $13.74 | $13.74 | 90,200 | — | — |
| 2018-01-17 | $14.01 | $14.01 | 136,000 | — | — |
| 2018-01-16 | $13.97 | $13.97 | 383,500 | — | — |
| 2018-01-12 | $14.26 | $14.26 | 405,000 | — | — |
| 2018-01-11 | $13.12 | $13.12 | 69,700 | — | — |
| 2018-01-10 | $13.29 | $13.29 | 79,700 | — | — |
| 2018-01-09 | $13.46 | $13.46 | 62,900 | — | — |
| 2018-01-08 | $13.61 | $13.61 | 57,300 | — | — |
| 2018-01-05 | $13.87 | $13.87 | 70,700 | — | — |
| 2018-01-04 | $14.01 | $14.01 | 120,600 | — | — |
| 2018-01-03 | $13.48 | $13.48 | 64,700 | — | — |
| 2018-01-02 | $13.27 | $13.27 | 75,900 | — | — |