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
- 2007-06-20 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 | $7.24 | $7.24 | 127,600 | — | — |
| 2018-12-28 | $7.11 | $7.11 | 157,200 | — | — |
| 2018-12-27 | $7.26 | $7.26 | 208,100 | — | — |
| 2018-12-26 | $7.27 | $7.27 | 172,900 | — | — |
| 2018-12-24 | $6.95 | $6.95 | 77,800 | — | — |
| 2018-12-21 | $7.02 | $7.02 | 334,500 | — | — |
| 2018-12-20 | $7.16 | $7.16 | 135,300 | — | — |
| 2018-12-19 | $7.22 | $7.22 | 116,700 | — | — |
| 2018-12-18 | $7.30 | $7.30 | 156,300 | — | — |
| 2018-12-17 | $7.87 | $7.87 | 88,000 | — | — |
| 2018-12-14 | $7.88 | $7.88 | 66,000 | — | — |
| 2018-12-13 | $7.91 | $7.91 | 54,100 | — | — |
| 2018-12-12 | $7.95 | $7.95 | 112,200 | — | — |
| 2018-12-11 | $8.03 | $8.03 | 66,900 | — | — |
| 2018-12-10 | $8.05 | $8.05 | 80,700 | — | — |
| 2018-12-07 | $7.99 | $7.99 | 60,000 | — | — |
| 2018-12-06 | $8.02 | $8.02 | 150,300 | — | — |
| 2018-12-04 | $8.00 | $8.00 | 90,200 | — | — |
| 2018-12-03 | $8.33 | $8.33 | 59,700 | — | — |
| 2018-11-30 | $8.30 | $8.30 | 90,000 | — | — |
| 2018-11-29 | $8.44 | $8.44 | 44,500 | — | — |
| 2018-11-28 | $8.70 | $8.70 | 85,000 | — | — |
| 2018-11-27 | $8.32 | $8.32 | 57,500 | — | — |
| 2018-11-26 | $8.49 | $8.49 | 93,500 | — | — |
| 2018-11-23 | $8.65 | $8.65 | 20,700 | — | — |
| 2018-11-21 | $8.68 | $8.68 | 33,200 | — | — |
| 2018-11-20 | $8.46 | $8.46 | 67,400 | — | — |
| 2018-11-19 | $8.40 | $8.40 | 93,600 | — | — |
| 2018-11-16 | $8.70 | $8.70 | 90,500 | — | — |
| 2018-11-15 | $8.75 | $8.75 | 142,700 | — | — |
| 2018-11-14 | $8.62 | $8.62 | 157,400 | — | — |
| 2018-11-13 | $8.86 | $8.86 | 107,100 | — | — |
| 2018-11-12 | $8.65 | $8.65 | 130,900 | — | — |
| 2018-11-09 | $8.81 | $8.81 | 150,000 | — | — |
| 2018-11-08 | $9.15 | $9.15 | 238,400 | — | — |
| 2018-11-07 | $9.09 | $9.09 | 227,900 | — | — |
| 2018-11-06 | $9.30 | $9.30 | 426,400 | — | — |
| 2018-11-05 | $9.52 | $9.52 | 69,300 | — | — |
| 2018-11-02 | $9.49 | $9.49 | 40,900 | — | — |
| 2018-11-01 | $9.60 | $9.60 | 129,400 | — | — |
| 2018-10-31 | $9.40 | $9.40 | 79,600 | — | — |
| 2018-10-30 | $9.46 | $9.46 | 45,000 | — | — |
| 2018-10-29 | $9.24 | $9.24 | 118,600 | — | — |
| 2018-10-26 | $9.45 | $9.45 | 111,200 | — | — |
| 2018-10-25 | $9.35 | $9.35 | 93,800 | — | — |
| 2018-10-24 | $9.25 | $9.25 | 296,600 | — | — |
| 2018-10-23 | $9.46 | $9.46 | 96,600 | — | — |
| 2018-10-22 | $9.30 | $9.30 | 172,200 | — | — |
| 2018-10-19 | $9.55 | $9.55 | 95,700 | — | — |
| 2018-10-18 | $9.94 | $9.94 | 255,000 | — | — |
| 2018-10-17 | $10.12 | $10.12 | 118,800 | — | — |
| 2018-10-16 | $10.23 | $10.23 | 78,100 | — | — |
| 2018-10-15 | $10.10 | $10.10 | 181,000 | — | — |
| 2018-10-12 | $10.10 | $10.10 | 436,200 | — | — |
| 2018-10-11 | $10.10 | $10.10 | 213,500 | — | — |
| 2018-10-10 | $10.10 | $10.10 | 112,700 | — | — |
| 2018-10-09 | $10.09 | $10.09 | 212,900 | — | — |
| 2018-10-08 | $10.06 | $10.06 | 50,200 | — | — |
| 2018-10-05 | $9.92 | $9.92 | 289,000 | — | — |
| 2018-10-04 | $9.95 | $9.95 | 104,400 | — | — |
| 2018-10-03 | $10.30 | $10.30 | 114,900 | — | — |
| 2018-10-02 | $10.25 | $10.25 | 104,300 | — | — |
| 2018-10-01 | $10.11 | $10.11 | 123,000 | — | — |
| 2018-09-28 | $10.10 | $10.10 | 82,200 | — | — |
| 2018-09-27 | $10.05 | $10.05 | 67,600 | — | — |
| 2018-09-26 | $10.00 | $10.00 | 65,700 | — | — |
| 2018-09-25 | $10.10 | $10.10 | 95,900 | — | — |
| 2018-09-24 | $9.95 | $9.95 | 72,900 | — | — |
| 2018-09-21 | $9.85 | $9.85 | 248,500 | — | — |
| 2018-09-20 | $9.80 | $9.80 | 100,800 | — | — |
| 2018-09-19 | $9.85 | $9.85 | 95,100 | — | — |
| 2018-09-18 | $9.95 | $9.95 | 55,900 | — | — |
| 2018-09-17 | $9.90 | $9.90 | 110,400 | — | — |
| 2018-09-14 | $10.00 | $10.00 | 48,700 | — | — |
| 2018-09-13 | $9.85 | $9.85 | 78,500 | — | — |
| 2018-09-12 | $9.95 | $9.95 | 62,900 | — | — |
| 2018-09-11 | $10.05 | $10.05 | 96,700 | — | — |
| 2018-09-10 | $10.05 | $10.05 | 150,500 | — | — |
| 2018-09-07 | $10.00 | $10.00 | 109,600 | — | — |
| 2018-09-06 | $10.05 | $10.05 | 144,500 | — | — |
| 2018-09-05 | $10.10 | $10.10 | 75,400 | — | — |
| 2018-09-04 | $10.15 | $10.15 | 125,400 | — | — |
| 2018-08-31 | $10.45 | $10.45 | 76,800 | — | — |
| 2018-08-30 | $10.25 | $10.25 | 106,300 | — | — |
| 2018-08-29 | $10.20 | $10.20 | 75,400 | — | — |
| 2018-08-28 | $10.15 | $10.15 | 74,100 | — | — |
| 2018-08-27 | $10.25 | $10.25 | 114,100 | — | — |
| 2018-08-24 | $10.10 | $10.10 | 223,100 | — | — |
| 2018-08-23 | $10.35 | $10.35 | 63,100 | — | — |
| 2018-08-22 | $10.50 | $10.50 | 244,100 | — | — |
| 2018-08-21 | $10.60 | $10.60 | 101,000 | — | — |
| 2018-08-20 | $10.40 | $10.40 | 166,200 | — | — |
| 2018-08-17 | $10.30 | $10.30 | 59,000 | — | — |
| 2018-08-16 | $10.30 | $10.30 | 65,600 | — | — |
| 2018-08-15 | $10.30 | $10.30 | 182,500 | — | — |
| 2018-08-14 | $10.30 | $10.30 | 116,700 | — | — |
| 2018-08-13 | $10.20 | $10.20 | 171,800 | — | — |
| 2018-08-10 | $10.45 | $10.45 | 301,000 | — | — |
| 2018-08-09 | $10.25 | $10.25 | 611,500 | — | — |
| 2018-08-08 | $10.15 | $10.15 | 271,800 | — | — |
| 2018-08-07 | $9.95 | $9.95 | 446,400 | — | — |
| 2018-08-06 | $9.60 | $9.60 | 259,600 | — | — |
| 2018-08-03 | $9.40 | $9.40 | 257,300 | — | — |
| 2018-08-02 | $9.55 | $9.55 | 92,500 | — | — |
| 2018-08-01 | $9.60 | $9.60 | 141,600 | — | — |
| 2018-07-31 | $9.70 | $9.70 | 73,700 | — | — |
| 2018-07-30 | $9.50 | $9.50 | 346,200 | — | — |
| 2018-07-27 | $9.65 | $9.65 | 120,800 | — | — |
| 2018-07-26 | $9.75 | $9.75 | 221,400 | — | — |
| 2018-07-25 | $9.70 | $9.70 | 199,700 | — | — |
| 2018-07-24 | $9.75 | $9.75 | 305,600 | — | — |
| 2018-07-23 | $9.80 | $9.80 | 492,900 | — | — |
| 2018-07-20 | $10.00 | $10.00 | 181,900 | — | — |
| 2018-07-19 | $10.00 | $10.00 | 151,000 | — | — |
| 2018-07-18 | $10.10 | $10.10 | 125,100 | — | — |
| 2018-07-17 | $10.10 | $10.10 | 197,100 | — | — |
| 2018-07-16 | $10.05 | $10.05 | 125,000 | — | — |
| 2018-07-13 | $10.10 | $10.10 | 97,300 | — | — |
| 2018-07-12 | $10.05 | $10.05 | 113,900 | — | — |
| 2018-07-11 | $10.00 | $10.00 | 152,800 | — | — |
| 2018-07-10 | $10.10 | $10.10 | 367,100 | — | — |
| 2018-07-09 | $10.00 | $10.00 | 244,700 | — | — |
| 2018-07-06 | $9.80 | $9.80 | 482,300 | — | — |
| 2018-07-05 | $10.05 | $10.05 | 205,500 | — | — |
| 2018-07-03 | $9.95 | $9.95 | 131,700 | — | — |
| 2018-07-02 | $10.10 | $10.10 | 287,300 | — | — |
| 2018-06-29 | $9.80 | $9.80 | 1,093,200 | — | — |
| 2018-06-28 | $9.50 | $9.50 | 314,300 | — | — |
| 2018-06-27 | $9.35 | $9.35 | 937,500 | — | — |
| 2018-06-26 | $9.45 | $9.45 | 598,200 | — | — |
| 2018-06-25 | $9.40 | $9.40 | 1,070,400 | — | — |
| 2018-06-22 | $9.20 | $9.20 | 5,953,300 | — | — |
| 2018-06-21 | $10.40 | $10.40 | 217,700 | — | — |
| 2018-06-20 | $10.70 | $10.70 | 63,800 | — | — |
| 2018-06-19 | $10.65 | $10.65 | 151,800 | — | — |
| 2018-06-18 | $12.18 | $12.18 | 27,500 | — | — |
| 2018-06-15 | $12.25 | $12.25 | 75,700 | — | — |
| 2018-06-14 | $12.20 | $12.20 | 11,600 | — | — |
| 2018-06-13 | $12.15 | $12.15 | 14,800 | — | — |
| 2018-06-12 | $12.30 | $12.30 | 19,700 | — | — |
| 2018-06-11 | $12.10 | $12.10 | 35,200 | — | — |
| 2018-06-08 | $11.95 | $11.95 | 46,000 | — | — |
| 2018-06-07 | $11.95 | $11.95 | 13,600 | — | — |
| 2018-06-06 | $11.95 | $11.95 | 30,700 | — | — |
| 2018-06-05 | $11.95 | $11.95 | 27,700 | — | — |
| 2018-06-04 | $11.90 | $11.90 | 28,100 | — | — |
| 2018-06-01 | $11.95 | $11.95 | 23,400 | — | — |
| 2018-05-31 | $11.80 | $11.80 | 31,500 | — | — |
| 2018-05-30 | $11.85 | $11.85 | 29,700 | — | — |
| 2018-05-29 | $11.80 | $11.80 | 13,800 | — | — |
| 2018-05-25 | $11.70 | $11.70 | 26,700 | — | — |
| 2018-05-24 | $11.75 | $11.75 | 35,900 | — | — |
| 2018-05-23 | $12.00 | $12.00 | 51,400 | — | — |
| 2018-05-22 | $11.70 | $11.70 | 20,900 | — | — |
| 2018-05-21 | $11.90 | $11.90 | 35,800 | — | — |
| 2018-05-18 | $11.90 | $11.90 | 47,000 | — | — |
| 2018-05-17 | $11.55 | $11.55 | 31,200 | — | — |
| 2018-05-16 | $11.35 | $11.35 | 49,900 | — | — |
| 2018-05-15 | $10.85 | $10.85 | 20,300 | — | — |
| 2018-05-14 | $10.85 | $10.85 | 17,200 | — | — |
| 2018-05-11 | $11.05 | $11.05 | 13,600 | — | — |
| 2018-05-10 | $11.00 | $11.00 | 17,700 | — | — |
| 2018-05-09 | $10.90 | $10.90 | 23,600 | — | — |
| 2018-05-08 | $10.70 | $10.70 | 44,700 | — | — |
| 2018-05-07 | $10.55 | $10.55 | 12,100 | — | — |
| 2018-05-04 | $10.45 | $10.45 | 8,200 | — | — |
| 2018-05-03 | $10.35 | $10.35 | 4,900 | — | — |
| 2018-05-02 | $10.40 | $10.40 | 12,500 | — | — |
| 2018-05-01 | $10.35 | $10.35 | 12,200 | — | — |
| 2018-04-30 | $10.10 | $10.10 | 41,000 | — | — |
| 2018-04-27 | $10.30 | $10.30 | 25,400 | — | — |
| 2018-04-26 | $10.60 | $10.60 | 12,800 | — | — |
| 2018-04-25 | $10.55 | $10.55 | 13,300 | — | — |
| 2018-04-24 | $10.50 | $10.50 | 22,800 | — | — |
| 2018-04-23 | $10.50 | $10.50 | 24,300 | — | — |
| 2018-04-20 | $10.40 | $10.40 | 18,200 | — | — |
| 2018-04-19 | $10.50 | $10.50 | 17,100 | — | — |
| 2018-04-18 | $10.70 | $10.70 | 12,600 | — | — |
| 2018-04-17 | $10.45 | $10.45 | 22,100 | — | — |
| 2018-04-16 | $10.45 | $10.45 | 22,200 | — | — |
| 2018-04-13 | $10.50 | $10.50 | 15,600 | — | — |
| 2018-04-12 | $10.40 | $10.40 | 16,700 | — | — |
| 2018-04-11 | $10.70 | $10.70 | 16,000 | — | — |
| 2018-04-10 | $11.00 | $11.00 | 19,800 | — | — |
| 2018-04-09 | $10.65 | $10.65 | 14,600 | — | — |
| 2018-04-06 | $10.55 | $10.55 | 16,000 | — | — |
| 2018-04-05 | $10.95 | $10.95 | 18,400 | — | — |
| 2018-04-04 | $10.65 | $10.65 | 21,000 | — | — |
| 2018-04-03 | $10.35 | $10.35 | 16,000 | — | — |
| 2018-04-02 | $10.25 | $10.25 | 27,400 | — | — |
| 2018-03-29 | $10.90 | $10.90 | 40,100 | — | — |
| 2018-03-28 | $10.30 | $10.30 | 25,100 | — | — |
| 2018-03-27 | $10.30 | $10.30 | 18,200 | — | — |
| 2018-03-26 | $10.70 | $10.70 | 30,000 | — | — |
| 2018-03-23 | $10.60 | $10.60 | 41,200 | — | — |
| 2018-03-22 | $10.45 | $10.45 | 17,800 | — | — |
| 2018-03-21 | $10.90 | $10.90 | 13,700 | — | — |
| 2018-03-20 | $10.80 | $10.80 | 26,500 | — | — |
| 2018-03-19 | $10.40 | $10.40 | 16,700 | — | — |
| 2018-03-16 | $10.20 | $10.20 | 152,800 | — | — |
| 2018-03-15 | $9.85 | $9.85 | 33,100 | — | — |
| 2018-03-14 | $9.95 | $9.95 | 59,700 | — | — |
| 2018-03-13 | $10.50 | $10.50 | 25,600 | — | — |
| 2018-03-12 | $10.50 | $10.50 | 20,600 | — | — |
| 2018-03-09 | $10.60 | $10.60 | 28,500 | — | — |
| 2018-03-08 | $10.55 | $10.55 | 42,300 | — | — |
| 2018-03-07 | $10.70 | $10.70 | 31,100 | — | — |
| 2018-03-06 | $10.30 | $10.30 | 26,400 | — | — |
| 2018-03-05 | $10.30 | $10.30 | 30,700 | — | — |
| 2018-03-02 | $10.10 | $10.10 | 27,600 | — | — |
| 2018-03-01 | $10.10 | $10.10 | 33,400 | — | — |
| 2018-02-28 | $10.10 | $10.10 | 44,700 | — | — |
| 2018-02-27 | $10.55 | $10.55 | 16,200 | — | — |
| 2018-02-26 | $10.80 | $10.80 | 17,200 | — | — |
| 2018-02-23 | $10.85 | $10.85 | 14,600 | — | — |
| 2018-02-22 | $10.70 | $10.70 | 19,300 | — | — |
| 2018-02-21 | $11.00 | $11.00 | 13,100 | — | — |
| 2018-02-20 | $11.05 | $11.05 | 46,200 | — | — |
| 2018-02-16 | $11.00 | $11.00 | 24,900 | — | — |
| 2018-02-15 | $10.90 | $10.90 | 27,400 | — | — |
| 2018-02-14 | $10.95 | $10.95 | 36,000 | — | — |
| 2018-02-13 | $10.95 | $10.95 | 23,200 | — | — |
| 2018-02-12 | $10.90 | $10.90 | 28,500 | — | — |
| 2018-02-09 | $10.80 | $10.80 | 32,900 | — | — |
| 2018-02-08 | $10.65 | $10.65 | 56,100 | — | — |
| 2018-02-07 | $10.75 | $10.75 | 38,800 | — | — |
| 2018-02-06 | $10.55 | $10.55 | 41,600 | — | — |
| 2018-02-05 | $10.45 | $10.45 | 60,500 | — | — |
| 2018-02-02 | $10.90 | $10.90 | 36,300 | — | — |
| 2018-02-01 | $11.20 | $11.20 | 19,900 | — | — |
| 2018-01-31 | $11.20 | $11.20 | 33,000 | — | — |
| 2018-01-30 | $11.30 | $11.30 | 32,200 | — | — |
| 2018-01-29 | $11.35 | $11.35 | 14,900 | — | — |
| 2018-01-26 | $11.55 | $11.55 | 13,000 | — | — |
| 2018-01-25 | $11.60 | $11.60 | 44,300 | — | — |
| 2018-01-24 | $11.70 | $11.70 | 21,500 | — | — |
| 2018-01-23 | $11.75 | $11.75 | 17,400 | — | — |
| 2018-01-22 | $11.70 | $11.70 | 30,500 | — | — |
| 2018-01-19 | $11.95 | $11.95 | 62,900 | — | — |
| 2018-01-18 | $11.75 | $11.75 | 51,700 | — | — |
| 2018-01-17 | $11.75 | $11.75 | 33,100 | — | — |
| 2018-01-16 | $11.40 | $11.40 | 42,000 | — | — |
| 2018-01-12 | $11.70 | $11.70 | 20,600 | — | — |
| 2018-01-11 | $11.80 | $11.80 | 45,900 | — | — |
| 2018-01-10 | $11.45 | $11.45 | 23,400 | — | — |
| 2018-01-09 | $11.50 | $11.50 | 25,300 | — | — |
| 2018-01-08 | $11.40 | $11.40 | 24,200 | — | — |
| 2018-01-05 | $11.35 | $11.35 | 64,400 | — | — |
| 2018-01-04 | $11.25 | $11.25 | 65,000 | — | — |
| 2018-01-03 | $11.60 | $11.60 | 49,500 | — | — |
| 2018-01-02 | $11.90 | $11.90 | 54,800 | — | — |