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
- 2007-06-19 to 2026-09-03
- 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 | $9.25 | $13.84 | 213,300 | — | — |
| 2018-12-28 | $9.38 | $14.04 | 36,800 | — | — |
| 2018-12-27 | $9.06 | $13.56 | 75,900 | — | — |
| 2018-12-26 | $9.09 | $13.61 | 122,800 | — | — |
| 2018-12-24 | $8.76 | $13.11 | 38,000 | — | — |
| 2018-12-21 | $8.90 | $13.32 | 111,700 | — | — |
| 2018-12-20 | $9.24 | $13.83 | 205,700 | — | — |
| 2018-12-19 | $9.47 | $14.17 | 101,600 | — | — |
| 2018-12-18 | $9.68 | $14.49 | 45,700 | — | — |
| 2018-12-17 | $9.74 | $14.58 | 61,900 | — | — |
| 2018-12-14 | $10.05 | $15.04 | 53,900 | — | — |
| 2018-12-13 | $10.27 | $15.37 | 45,500 | — | — |
| 2018-12-12 | $10.18 | $15.24 | 35,500 | — | — |
| 2018-12-11 | $10.10 | $15.12 | 50,900 | — | — |
| 2018-12-10 | $10.10 | $15.12 | 37,500 | — | — |
| 2018-12-07 | $10.20 | $15.27 | 54,600 | — | — |
| 2018-12-06 | $10.32 | $15.45 | 54,600 | — | — |
| 2018-12-04 | $10.57 | $15.63 | 62,700 | — | — |
| 2018-12-03 | $10.84 | $16.03 | 54,500 | — | — |
| 2018-11-30 | $10.80 | $15.97 | 33,500 | — | — |
| 2018-11-29 | $10.73 | $15.86 | 60,900 | — | — |
| 2018-11-28 | $10.64 | $15.73 | 30,000 | — | — |
| 2018-11-27 | $10.42 | $15.40 | 163,400 | — | — |
| 2018-11-26 | $10.48 | $15.49 | 34,500 | — | — |
| 2018-11-23 | $10.41 | $15.39 | 27,500 | — | — |
| 2018-11-21 | $10.31 | $15.24 | 36,000 | — | — |
| 2018-11-20 | $10.28 | $15.20 | 21,300 | — | — |
| 2018-11-19 | $10.27 | $15.18 | 28,600 | — | — |
| 2018-11-16 | $10.47 | $15.48 | 34,000 | — | — |
| 2018-11-15 | $10.47 | $15.48 | 40,900 | — | — |
| 2018-11-14 | $10.50 | $15.52 | 29,700 | — | — |
| 2018-11-13 | $10.58 | $15.64 | 54,900 | — | — |
| 2018-11-12 | $10.73 | $15.86 | 23,600 | — | — |
| 2018-11-09 | $10.76 | $15.91 | 24,800 | — | — |
| 2018-11-08 | $10.83 | $16.01 | 30,200 | — | — |
| 2018-11-07 | $10.80 | $15.97 | 31,900 | — | — |
| 2018-11-06 | $10.48 | $15.49 | 19,400 | — | — |
| 2018-11-05 | $10.44 | $15.43 | 37,000 | — | — |
| 2018-11-02 | $10.34 | $15.29 | 52,000 | — | — |
| 2018-11-01 | $10.47 | $15.48 | 35,400 | — | — |
| 2018-10-31 | $10.18 | $15.05 | 79,800 | — | — |
| 2018-10-30 | $10.04 | $14.84 | 57,600 | — | — |
| 2018-10-29 | $9.93 | $14.68 | 55,100 | — | — |
| 2018-10-26 | $9.87 | $14.59 | 111,100 | — | — |
| 2018-10-25 | $10.18 | $15.05 | 88,900 | — | — |
| 2018-10-24 | $10.10 | $14.93 | 53,000 | — | — |
| 2018-10-23 | $10.38 | $15.35 | 40,900 | — | — |
| 2018-10-22 | $10.49 | $15.51 | 68,200 | — | — |
| 2018-10-19 | $10.53 | $15.57 | 59,000 | — | — |
| 2018-10-18 | $10.52 | $15.55 | 71,800 | — | — |
| 2018-10-17 | $10.58 | $15.64 | 85,400 | — | — |
| 2018-10-16 | $10.58 | $15.64 | 60,100 | — | — |
| 2018-10-15 | $10.28 | $15.20 | 32,200 | — | — |
| 2018-10-12 | $10.36 | $15.32 | 71,900 | — | — |
| 2018-10-11 | $10.25 | $15.15 | 71,100 | — | — |
| 2018-10-10 | $10.46 | $15.46 | 82,900 | — | — |
| 2018-10-09 | $10.62 | $15.70 | 55,200 | — | — |
| 2018-10-08 | $10.66 | $15.76 | 26,200 | — | — |
| 2018-10-05 | $10.65 | $15.74 | 68,200 | — | — |
| 2018-10-04 | $10.77 | $15.92 | 42,600 | — | — |
| 2018-10-03 | $11.01 | $16.28 | 38,300 | — | — |
| 2018-10-02 | $11.06 | $16.35 | 34,900 | — | — |
| 2018-10-01 | $11.07 | $16.37 | 33,200 | — | — |
| 2018-09-28 | $11.02 | $16.29 | 120,900 | — | — |
| 2018-09-27 | $11.09 | $16.39 | 63,200 | — | — |
| 2018-09-26 | $11.08 | $16.38 | 46,100 | — | — |
| 2018-09-25 | $11.02 | $16.29 | 64,300 | — | — |
| 2018-09-24 | $11.08 | $16.38 | 80,700 | — | — |
| 2018-09-21 | $11.07 | $16.37 | 52,200 | — | — |
| 2018-09-20 | $11.05 | $16.34 | 59,400 | — | — |
| 2018-09-19 | $10.94 | $16.17 | 56,600 | — | — |
| 2018-09-18 | $10.91 | $16.13 | 162,900 | — | — |
| 2018-09-17 | $10.87 | $16.07 | 199,900 | — | — |
| 2018-09-14 | $10.89 | $16.10 | 63,600 | — | — |
| 2018-09-13 | $10.89 | $16.10 | 79,600 | — | — |
| 2018-09-12 | $10.93 | $15.97 | 40,200 | — | — |
| 2018-09-11 | $10.86 | $15.86 | 39,100 | — | — |
| 2018-09-10 | $10.87 | $15.88 | 34,000 | — | — |
| 2018-09-07 | $10.91 | $15.94 | 33,900 | — | — |
| 2018-09-06 | $10.92 | $15.95 | 52,200 | — | — |
| 2018-09-05 | $10.98 | $16.04 | 23,100 | — | — |
| 2018-09-04 | $10.98 | $16.04 | 36,900 | — | — |
| 2018-08-31 | $10.96 | $16.01 | 54,500 | — | — |
| 2018-08-30 | $10.95 | $16.00 | 29,200 | — | — |
| 2018-08-29 | $10.95 | $16.00 | 58,700 | — | — |
| 2018-08-28 | $10.83 | $15.82 | 48,200 | — | — |
| 2018-08-27 | $10.78 | $15.75 | 67,800 | — | — |
| 2018-08-24 | $10.74 | $15.69 | 32,900 | — | — |
| 2018-08-23 | $10.73 | $15.67 | 55,900 | — | — |
| 2018-08-22 | $10.72 | $15.66 | 42,000 | — | — |
| 2018-08-21 | $10.73 | $15.67 | 45,100 | — | — |
| 2018-08-20 | $10.70 | $15.63 | 71,600 | — | — |
| 2018-08-17 | $10.63 | $15.53 | 27,800 | — | — |
| 2018-08-16 | $10.58 | $15.45 | 32,300 | — | — |
| 2018-08-15 | $10.50 | $15.34 | 48,600 | — | — |
| 2018-08-14 | $10.50 | $15.34 | 21,800 | — | — |
| 2018-08-13 | $10.45 | $15.26 | 48,600 | — | — |
| 2018-08-10 | $10.50 | $15.34 | 14,000 | — | — |
| 2018-08-09 | $10.56 | $15.43 | 16,900 | — | — |
| 2018-08-08 | $10.59 | $15.47 | 19,700 | — | — |
| 2018-08-07 | $10.61 | $15.50 | 40,900 | — | — |
| 2018-08-06 | $10.58 | $15.45 | 35,800 | — | — |
| 2018-08-03 | $10.53 | $15.38 | 39,400 | — | — |
| 2018-08-02 | $10.44 | $15.25 | 52,600 | — | — |
| 2018-08-01 | $10.35 | $15.12 | 69,200 | — | — |
| 2018-07-31 | $10.40 | $15.19 | 49,400 | — | — |
| 2018-07-30 | $10.36 | $15.13 | 80,900 | — | — |
| 2018-07-27 | $10.35 | $15.12 | 59,300 | — | — |
| 2018-07-26 | $10.44 | $15.25 | 38,600 | — | — |
| 2018-07-25 | $10.39 | $15.18 | 43,300 | — | — |
| 2018-07-24 | $10.40 | $15.19 | 60,400 | — | — |
| 2018-07-23 | $10.34 | $15.10 | 37,100 | — | — |
| 2018-07-20 | $10.33 | $15.09 | 33,600 | — | — |
| 2018-07-19 | $10.33 | $15.09 | 44,300 | — | — |
| 2018-07-18 | $10.35 | $15.12 | 45,900 | — | — |
| 2018-07-17 | $10.36 | $15.13 | 65,600 | — | — |
| 2018-07-16 | $10.33 | $15.09 | 62,200 | — | — |
| 2018-07-13 | $10.41 | $15.21 | 36,300 | — | — |
| 2018-07-12 | $10.36 | $15.13 | 76,700 | — | — |
| 2018-07-11 | $10.28 | $15.02 | 55,100 | — | — |
| 2018-07-10 | $10.35 | $15.12 | 59,400 | — | — |
| 2018-07-09 | $10.33 | $15.09 | 74,900 | — | — |
| 2018-07-06 | $10.29 | $15.03 | 41,000 | — | — |
| 2018-07-05 | $10.19 | $14.89 | 40,300 | — | — |
| 2018-07-03 | $10.06 | $14.70 | 20,700 | — | — |
| 2018-07-02 | $10.09 | $14.74 | 67,000 | — | — |
| 2018-06-29 | $10.02 | $14.64 | 83,500 | — | — |
| 2018-06-28 | $10.08 | $14.72 | 50,700 | — | — |
| 2018-06-27 | $10.19 | $14.89 | 69,900 | — | — |
| 2018-06-26 | $10.24 | $14.96 | 117,100 | — | — |
| 2018-06-25 | $10.24 | $14.96 | 156,400 | — | — |
| 2018-06-22 | $10.14 | $14.81 | 80,900 | — | — |
| 2018-06-21 | $10.08 | $14.72 | 40,300 | — | — |
| 2018-06-20 | $10.03 | $14.65 | 50,100 | — | — |
| 2018-06-19 | $9.97 | $14.56 | 77,000 | — | — |
| 2018-06-18 | $9.96 | $14.55 | 48,100 | — | — |
| 2018-06-15 | $10.08 | $14.72 | 44,600 | — | — |
| 2018-06-14 | $10.05 | $14.68 | 44,600 | — | — |
| 2018-06-13 | $10.07 | $14.52 | 38,000 | — | — |
| 2018-06-12 | $10.08 | $14.53 | 38,000 | — | — |
| 2018-06-11 | $10.09 | $14.55 | 37,600 | — | — |
| 2018-06-08 | $9.98 | $14.39 | 38,500 | — | — |
| 2018-06-07 | $9.94 | $14.33 | 29,600 | — | — |
| 2018-06-06 | $9.99 | $14.40 | 32,600 | — | — |
| 2018-06-05 | $9.94 | $14.33 | 81,300 | — | — |
| 2018-06-04 | $9.86 | $14.22 | 63,400 | — | — |
| 2018-06-01 | $9.80 | $14.13 | 46,000 | — | — |
| 2018-05-31 | $9.73 | $14.03 | 45,400 | — | — |
| 2018-05-30 | $9.78 | $14.10 | 52,400 | — | — |
| 2018-05-29 | $9.64 | $13.90 | 37,500 | — | — |
| 2018-05-25 | $9.73 | $14.03 | 35,900 | — | — |
| 2018-05-24 | $9.74 | $14.04 | 30,400 | — | — |
| 2018-05-23 | $9.76 | $14.07 | 33,200 | — | — |
| 2018-05-22 | $9.83 | $14.17 | 24,900 | — | — |
| 2018-05-21 | $9.82 | $14.16 | 24,600 | — | — |
| 2018-05-18 | $9.79 | $14.12 | 20,200 | — | — |
| 2018-05-17 | $9.83 | $14.17 | 13,700 | — | — |
| 2018-05-16 | $9.83 | $14.17 | 18,300 | — | — |
| 2018-05-15 | $9.73 | $14.03 | 24,900 | — | — |
| 2018-05-14 | $9.82 | $14.16 | 42,700 | — | — |
| 2018-05-11 | $9.74 | $14.04 | 12,600 | — | — |
| 2018-05-10 | $9.69 | $13.97 | 20,500 | — | — |
| 2018-05-09 | $9.59 | $13.83 | 19,000 | — | — |
| 2018-05-08 | $9.53 | $13.74 | 17,700 | — | — |
| 2018-05-07 | $9.55 | $13.77 | 25,000 | — | — |
| 2018-05-04 | $9.51 | $13.71 | 38,700 | — | — |
| 2018-05-03 | $9.44 | $13.61 | 16,700 | — | — |
| 2018-05-02 | $9.51 | $13.71 | 12,700 | — | — |
| 2018-05-01 | $9.60 | $13.84 | 24,600 | — | — |
| 2018-04-30 | $9.65 | $13.91 | 15,900 | — | — |
| 2018-04-27 | $9.68 | $13.96 | 16,200 | — | — |
| 2018-04-26 | $9.71 | $14.00 | 47,300 | — | — |
| 2018-04-25 | $9.50 | $13.70 | 36,400 | — | — |
| 2018-04-24 | $9.45 | $13.63 | 55,200 | — | — |
| 2018-04-23 | $9.55 | $13.77 | 35,600 | — | — |
| 2018-04-20 | $9.52 | $13.73 | 28,200 | — | — |
| 2018-04-19 | $9.60 | $13.84 | 40,600 | — | — |
| 2018-04-18 | $9.76 | $14.07 | 40,300 | — | — |
| 2018-04-17 | $9.72 | $14.02 | 60,500 | — | — |
| 2018-04-16 | $9.58 | $13.81 | 87,600 | — | — |
| 2018-04-13 | $9.53 | $13.74 | 27,500 | — | — |
| 2018-04-12 | $9.58 | $13.81 | 35,200 | — | — |
| 2018-04-11 | $9.42 | $13.58 | 31,100 | — | — |
| 2018-04-10 | $9.64 | $13.90 | 57,100 | — | — |
| 2018-04-09 | $9.51 | $13.71 | 40,900 | — | — |
| 2018-04-06 | $9.37 | $13.51 | 55,300 | — | — |
| 2018-04-05 | $9.44 | $13.61 | 23,900 | — | — |
| 2018-04-04 | $9.38 | $13.53 | 57,500 | — | — |
| 2018-04-03 | $9.19 | $13.25 | 37,100 | — | — |
| 2018-04-02 | $9.16 | $13.21 | 44,100 | — | — |
| 2018-03-29 | $9.50 | $13.70 | 31,800 | — | — |
| 2018-03-28 | $9.46 | $13.64 | 23,700 | — | — |
| 2018-03-27 | $9.35 | $13.48 | 28,600 | — | — |
| 2018-03-26 | $9.48 | $13.67 | 78,600 | — | — |
| 2018-03-23 | $9.31 | $13.42 | 93,400 | — | — |
| 2018-03-22 | $9.45 | $13.63 | 53,100 | — | — |
| 2018-03-21 | $9.64 | $13.90 | 31,600 | — | — |
| 2018-03-20 | $9.72 | $14.02 | 27,500 | — | — |
| 2018-03-19 | $9.75 | $14.06 | 29,800 | — | — |
| 2018-03-16 | $9.87 | $14.23 | 13,900 | — | — |
| 2018-03-15 | $9.91 | $14.29 | 18,400 | — | — |
| 2018-03-14 | $9.94 | $14.33 | 34,200 | — | — |
| 2018-03-13 | $10.14 | $14.43 | 20,900 | — | — |
| 2018-03-12 | $10.13 | $14.42 | 30,300 | — | — |
| 2018-03-09 | $10.17 | $14.48 | 41,400 | — | — |
| 2018-03-08 | $9.97 | $14.19 | 47,100 | — | — |
| 2018-03-07 | $9.95 | $14.16 | 55,000 | — | — |
| 2018-03-06 | $9.93 | $14.13 | 25,500 | — | — |
| 2018-03-05 | $9.91 | $14.11 | 37,900 | — | — |
| 2018-03-02 | $9.84 | $14.01 | 62,400 | — | — |
| 2018-03-01 | $9.78 | $13.92 | 39,600 | — | — |
| 2018-02-28 | $9.94 | $14.15 | 23,600 | — | — |
| 2018-02-27 | $10.01 | $14.25 | 42,400 | — | — |
| 2018-02-26 | $10.06 | $14.32 | 50,500 | — | — |
| 2018-02-23 | $10.02 | $14.26 | 36,000 | — | — |
| 2018-02-22 | $9.92 | $14.12 | 32,300 | — | — |
| 2018-02-21 | $9.95 | $14.16 | 20,500 | — | — |
| 2018-02-20 | $10.06 | $14.32 | 66,500 | — | — |
| 2018-02-16 | $10.17 | $14.48 | 28,000 | — | — |
| 2018-02-15 | $10.10 | $14.38 | 48,700 | — | — |
| 2018-02-14 | $10.03 | $14.28 | 30,600 | — | — |
| 2018-02-13 | $9.90 | $14.09 | 38,300 | — | — |
| 2018-02-12 | $9.93 | $14.13 | 20,400 | — | — |
| 2018-02-09 | $9.77 | $13.91 | 57,900 | — | — |
| 2018-02-08 | $9.80 | $13.95 | 34,000 | — | — |
| 2018-02-07 | $10.01 | $14.25 | 61,600 | — | — |
| 2018-02-06 | $10.01 | $14.25 | 68,200 | — | — |
| 2018-02-05 | $9.97 | $14.19 | 60,400 | — | — |
| 2018-02-02 | $10.38 | $14.78 | 51,800 | — | — |
| 2018-02-01 | $10.57 | $15.05 | 45,000 | — | — |
| 2018-01-31 | $10.52 | $14.97 | 65,300 | — | — |
| 2018-01-30 | $10.66 | $15.17 | 86,300 | — | — |
| 2018-01-29 | $10.85 | $15.44 | 73,300 | — | — |
| 2018-01-26 | $10.93 | $15.56 | 44,100 | — | — |
| 2018-01-25 | $10.85 | $15.44 | 33,600 | — | — |
| 2018-01-24 | $10.79 | $15.36 | 42,400 | — | — |
| 2018-01-23 | $10.78 | $15.34 | 100,000 | — | — |
| 2018-01-22 | $10.68 | $15.20 | 127,200 | — | — |
| 2018-01-19 | $10.63 | $15.13 | 60,900 | — | — |
| 2018-01-18 | $10.61 | $15.10 | 44,900 | — | — |
| 2018-01-17 | $10.65 | $15.16 | 47,800 | — | — |
| 2018-01-16 | $10.65 | $15.16 | 72,500 | — | — |
| 2018-01-12 | $10.66 | $15.17 | 41,600 | — | — |
| 2018-01-11 | $10.70 | $15.23 | 56,700 | — | — |
| 2018-01-10 | $10.55 | $15.02 | 42,400 | — | — |
| 2018-01-09 | $10.62 | $15.12 | 112,800 | — | — |
| 2018-01-08 | $10.53 | $14.99 | 35,600 | — | — |
| 2018-01-05 | $10.50 | $14.95 | 40,100 | — | — |
| 2018-01-04 | $10.51 | $14.96 | 39,500 | — | — |
| 2018-01-03 | $10.46 | $14.89 | 73,800 | — | — |
| 2018-01-02 | $10.40 | $14.80 | 40,800 | — | — |