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
- 2016-04-28 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 | $10.14 | $11.01 | 22,000 | — | — |
| 2018-12-28 | $10.26 | $11.14 | 18,600 | — | — |
| 2018-12-27 | $10.21 | $11.08 | 45,400 | — | — |
| 2018-12-26 | $10.09 | $10.95 | 23,600 | — | — |
| 2018-12-24 | $10.06 | $10.92 | 15,400 | — | — |
| 2018-12-21 | $10.12 | $10.98 | 64,600 | — | — |
| 2018-12-20 | $10.09 | $10.95 | 48,700 | — | — |
| 2018-12-19 | $10.07 | $10.93 | 29,100 | — | — |
| 2018-12-18 | $9.96 | $10.81 | 48,600 | — | — |
| 2018-12-17 | $10.07 | $10.93 | 63,800 | — | — |
| 2018-12-14 | $10.24 | $11.11 | 24,800 | — | — |
| 2018-12-13 | $10.34 | $11.22 | 27,000 | — | — |
| 2018-12-12 | $10.23 | $11.08 | 14,500 | — | — |
| 2018-12-11 | $9.97 | $10.80 | 10,000 | — | — |
| 2018-12-10 | $10.03 | $10.86 | 60,200 | — | — |
| 2018-12-07 | $10.15 | $10.99 | 19,100 | — | — |
| 2018-12-06 | $10.17 | $11.01 | 33,100 | — | — |
| 2018-12-04 | $10.00 | $10.83 | 18,400 | — | — |
| 2018-12-03 | $10.24 | $11.09 | 17,000 | — | — |
| 2018-11-30 | $10.17 | $11.01 | 28,400 | — | — |
| 2018-11-29 | $10.19 | $11.03 | 20,200 | — | — |
| 2018-11-28 | $10.20 | $11.05 | 65,600 | — | — |
| 2018-11-27 | $10.12 | $10.96 | 17,100 | — | — |
| 2018-11-26 | $10.12 | $10.96 | 25,400 | — | — |
| 2018-11-23 | $10.17 | $11.01 | 16,600 | — | — |
| 2018-11-21 | $10.02 | $10.85 | 34,400 | — | — |
| 2018-11-20 | $9.75 | $10.56 | 37,300 | — | — |
| 2018-11-19 | $10.18 | $11.02 | 24,800 | — | — |
| 2018-11-16 | $10.23 | $11.08 | 19,100 | — | — |
| 2018-11-15 | $10.47 | $11.34 | 18,900 | — | — |
| 2018-11-14 | $10.51 | $11.38 | 24,300 | — | — |
| 2018-11-13 | $10.50 | $11.37 | 57,000 | — | — |
| 2018-11-12 | $10.66 | $11.52 | 50,600 | — | — |
| 2018-11-09 | $10.86 | $11.73 | 20,900 | — | — |
| 2018-11-08 | $11.08 | $11.97 | 13,000 | — | — |
| 2018-11-07 | $11.16 | $12.06 | 21,200 | — | — |
| 2018-11-06 | $11.08 | $11.97 | 18,900 | — | — |
| 2018-11-05 | $11.03 | $11.92 | 40,700 | — | — |
| 2018-11-02 | $11.32 | $12.23 | 35,300 | — | — |
| 2018-11-01 | $11.38 | $12.30 | 29,800 | — | — |
| 2018-10-31 | $11.14 | $12.04 | 32,500 | — | — |
| 2018-10-30 | $11.09 | $11.98 | 30,500 | — | — |
| 2018-10-29 | $10.51 | $11.36 | 20,600 | — | — |
| 2018-10-26 | $10.33 | $11.16 | 9,000 | — | — |
| 2018-10-25 | $10.54 | $11.39 | 18,700 | — | — |
| 2018-10-24 | $10.49 | $11.33 | 22,900 | — | — |
| 2018-10-23 | $10.55 | $11.40 | 17,000 | — | — |
| 2018-10-22 | $10.75 | $11.61 | 30,000 | — | — |
| 2018-10-19 | $10.66 | $11.52 | 19,400 | — | — |
| 2018-10-18 | $10.54 | $11.39 | 15,700 | — | — |
| 2018-10-17 | $10.57 | $11.42 | 58,300 | — | — |
| 2018-10-16 | $10.67 | $11.53 | 22,000 | — | — |
| 2018-10-15 | $10.54 | $11.39 | 18,400 | — | — |
| 2018-10-12 | $10.56 | $11.38 | 72,800 | — | — |
| 2018-10-11 | $10.60 | $11.43 | 15,100 | — | — |
| 2018-10-10 | $10.68 | $11.51 | 27,300 | — | — |
| 2018-10-09 | $10.72 | $11.56 | 44,900 | — | — |
| 2018-10-08 | $10.85 | $11.70 | 22,100 | — | — |
| 2018-10-05 | $10.75 | $11.58 | 20,600 | — | — |
| 2018-10-04 | $10.62 | $11.45 | 17,500 | — | — |
| 2018-10-03 | $10.66 | $11.49 | 9,100 | — | — |
| 2018-10-02 | $10.62 | $11.45 | 27,600 | — | — |
| 2018-10-01 | $10.65 | $11.48 | 54,700 | — | — |
| 2018-09-28 | $10.59 | $11.42 | 51,900 | — | — |
| 2018-09-27 | $10.71 | $11.55 | 60,700 | — | — |
| 2018-09-26 | $10.44 | $11.25 | 18,400 | — | — |
| 2018-09-25 | $10.56 | $11.38 | 25,300 | — | — |
| 2018-09-24 | $10.46 | $11.28 | 87,100 | — | — |
| 2018-09-21 | $10.04 | $10.82 | 73,000 | — | — |
| 2018-09-20 | $10.13 | $10.92 | 19,500 | — | — |
| 2018-09-19 | $10.14 | $10.93 | 10,700 | — | — |
| 2018-09-18 | $10.16 | $10.95 | 11,000 | — | — |
| 2018-09-17 | $10.10 | $10.89 | 12,500 | — | — |
| 2018-09-14 | $10.04 | $10.82 | 7,300 | — | — |
| 2018-09-13 | $10.08 | $10.87 | 6,900 | — | — |
| 2018-09-12 | $10.00 | $10.75 | 7,900 | — | — |
| 2018-09-11 | $10.05 | $10.81 | 6,200 | — | — |
| 2018-09-10 | $10.00 | $10.75 | 5,500 | — | — |
| 2018-09-07 | $10.02 | $10.78 | 12,800 | — | — |
| 2018-09-06 | $9.91 | $10.66 | 3,700 | — | — |
| 2018-09-05 | $9.92 | $10.67 | 6,900 | — | — |
| 2018-09-04 | $9.98 | $10.73 | 8,500 | — | — |
| 2018-08-31 | $9.85 | $10.59 | 8,400 | — | — |
| 2018-08-30 | $9.76 | $10.50 | 13,500 | — | — |
| 2018-08-29 | $9.80 | $10.54 | 14,900 | — | — |
| 2018-08-28 | $9.70 | $10.43 | 20,000 | — | — |
| 2018-08-27 | $9.59 | $10.31 | 94,500 | — | — |
| 2018-08-24 | $9.94 | $10.69 | 17,600 | — | — |
| 2018-08-23 | $10.13 | $10.89 | 5,500 | — | — |
| 2018-08-22 | $10.19 | $10.96 | 13,300 | — | — |
| 2018-08-21 | $10.17 | $10.94 | 12,800 | — | — |
| 2018-08-20 | $10.09 | $10.85 | 8,200 | — | — |
| 2018-08-17 | $10.03 | $10.79 | 5,800 | — | — |
| 2018-08-16 | $10.07 | $10.83 | 6,900 | — | — |
| 2018-08-15 | $9.94 | $10.69 | 13,100 | — | — |
| 2018-08-14 | $10.30 | $11.05 | 39,100 | — | — |
| 2018-08-13 | $9.74 | $10.45 | 11,500 | — | — |
| 2018-08-10 | $9.65 | $10.35 | 16,300 | — | — |
| 2018-08-09 | $9.60 | $10.30 | 21,600 | — | — |
| 2018-08-08 | $9.60 | $10.30 | 4,700 | — | — |
| 2018-08-07 | $9.59 | $10.29 | 9,600 | — | — |
| 2018-08-06 | $9.46 | $10.15 | 14,700 | — | — |
| 2018-08-03 | $9.54 | $10.24 | 7,900 | — | — |
| 2018-08-02 | $9.62 | $10.32 | 19,300 | — | — |
| 2018-08-01 | $9.57 | $10.27 | 5,600 | — | — |
| 2018-07-31 | $9.49 | $10.18 | 30,300 | — | — |
| 2018-07-30 | $9.48 | $10.17 | 27,400 | — | — |
| 2018-07-27 | $9.39 | $10.07 | 16,200 | — | — |
| 2018-07-26 | $9.51 | $10.20 | 15,300 | — | — |
| 2018-07-25 | $9.46 | $10.15 | 16,900 | — | — |
| 2018-07-24 | $9.48 | $10.17 | 9,300 | — | — |
| 2018-07-23 | $9.58 | $10.28 | 14,900 | — | — |
| 2018-07-20 | $9.54 | $10.24 | 28,400 | — | — |
| 2018-07-19 | $9.51 | $10.20 | 22,000 | — | — |
| 2018-07-18 | $9.48 | $10.17 | 271,300 | — | — |
| 2018-07-17 | $9.33 | $10.01 | 28,900 | — | — |
| 2018-07-16 | $9.37 | $10.05 | 2,700 | — | — |
| 2018-07-13 | $9.41 | $10.10 | 3,200 | — | — |
| 2018-07-12 | $9.56 | $10.23 | 3,400 | — | — |
| 2018-07-11 | $9.52 | $10.19 | 3,600 | — | — |
| 2018-07-10 | $9.60 | $10.27 | 11,200 | — | — |
| 2018-07-09 | $9.74 | $10.42 | 22,000 | — | — |
| 2018-07-06 | $9.71 | $10.39 | 9,700 | — | — |
| 2018-07-05 | $9.67 | $10.35 | 11,100 | — | — |
| 2018-07-03 | $9.62 | $10.30 | 7,700 | — | — |
| 2018-07-02 | $9.47 | $10.13 | 7,800 | — | — |
| 2018-06-29 | $9.40 | $10.06 | 13,700 | — | — |
| 2018-06-28 | $9.43 | $10.09 | 10,300 | — | — |
| 2018-06-27 | $9.53 | $10.20 | 14,800 | — | — |
| 2018-06-26 | $9.94 | $10.64 | 7,500 | — | — |
| 2018-06-25 | $9.61 | $10.28 | 11,400 | — | — |
| 2018-06-22 | $9.60 | $10.27 | 38,600 | — | — |
| 2018-06-21 | $9.39 | $10.05 | 8,700 | — | — |
| 2018-06-20 | $9.50 | $10.17 | 11,800 | — | — |
| 2018-06-19 | $9.16 | $9.80 | 7,800 | — | — |
| 2018-06-18 | $9.20 | $9.85 | 8,400 | — | — |
| 2018-06-15 | $9.07 | $9.71 | 52,800 | — | — |
| 2018-06-14 | $9.14 | $9.78 | 20,700 | — | — |
| 2018-06-13 | $9.15 | $9.77 | 31,800 | — | — |
| 2018-06-12 | $8.92 | $9.52 | 20,100 | — | — |
| 2018-06-11 | $9.02 | $9.63 | 8,100 | — | — |
| 2018-06-08 | $9.07 | $9.68 | 5,400 | — | — |
| 2018-06-07 | $9.18 | $9.80 | 3,200 | — | — |
| 2018-06-06 | $9.09 | $9.70 | 6,300 | — | — |
| 2018-06-05 | $9.00 | $9.61 | 55,200 | — | — |
| 2018-06-04 | $9.20 | $9.82 | 10,800 | — | — |
| 2018-06-01 | $9.10 | $9.71 | 14,500 | — | — |
| 2018-05-31 | $9.14 | $9.76 | 12,500 | — | — |
| 2018-05-30 | $9.16 | $9.78 | 17,400 | — | — |
| 2018-05-29 | $9.15 | $9.77 | 18,800 | — | — |
| 2018-05-25 | $9.23 | $9.85 | 2,400 | — | — |
| 2018-05-24 | $9.20 | $9.82 | 9,900 | — | — |
| 2018-05-23 | $9.17 | $9.79 | 9,500 | — | — |
| 2018-05-22 | $9.12 | $9.73 | 8,100 | — | — |
| 2018-05-21 | $9.25 | $9.87 | 5,200 | — | — |
| 2018-05-18 | $9.17 | $9.79 | 9,800 | — | — |
| 2018-05-17 | $9.17 | $9.79 | 5,000 | — | — |
| 2018-05-16 | $9.16 | $9.78 | 9,600 | — | — |
| 2018-05-15 | $9.02 | $9.63 | 25,300 | — | — |
| 2018-05-14 | $8.98 | $9.56 | 7,500 | — | — |
| 2018-05-11 | $8.99 | $9.57 | 9,200 | — | — |
| 2018-05-10 | $9.22 | $9.82 | 9,000 | — | — |
| 2018-05-09 | $8.97 | $9.55 | 4,300 | — | — |
| 2018-05-08 | $8.91 | $9.49 | 6,600 | — | — |
| 2018-05-07 | $8.93 | $9.51 | 10,800 | — | — |
| 2018-05-04 | $9.00 | $9.58 | 21,100 | — | — |
| 2018-05-03 | $9.14 | $9.73 | 5,800 | — | — |
| 2018-05-02 | $9.24 | $9.84 | 18,900 | — | — |
| 2018-05-01 | $9.15 | $9.74 | 5,200 | — | — |
| 2018-04-30 | $9.22 | $9.82 | 5,100 | — | — |
| 2018-04-27 | $9.23 | $9.83 | 2,800 | — | — |
| 2018-04-26 | $9.28 | $9.88 | 7,900 | — | — |
| 2018-04-25 | $9.18 | $9.77 | 11,200 | — | — |
| 2018-04-24 | $9.20 | $9.79 | 31,200 | — | — |
| 2018-04-23 | $9.16 | $9.75 | 4,500 | — | — |
| 2018-04-20 | $9.11 | $9.70 | 10,500 | — | — |
| 2018-04-19 | $8.93 | $9.51 | 27,700 | — | — |
| 2018-04-18 | $8.96 | $9.54 | 11,400 | — | — |
| 2018-04-17 | $8.95 | $9.53 | 18,700 | — | — |
| 2018-04-16 | $8.94 | $9.52 | 7,600 | — | — |
| 2018-04-13 | $8.89 | $9.46 | 6,900 | — | — |
| 2018-04-12 | $8.95 | $9.50 | 4,100 | — | — |
| 2018-04-11 | $8.97 | $9.52 | 6,000 | — | — |
| 2018-04-10 | $8.97 | $9.52 | 6,000 | — | — |
| 2018-04-09 | $8.99 | $9.54 | 5,800 | — | — |
| 2018-04-06 | $8.96 | $9.51 | 14,500 | — | — |
| 2018-04-05 | $9.12 | $9.68 | 5,700 | — | — |
| 2018-04-04 | $9.17 | $9.74 | 12,200 | — | — |
| 2018-04-03 | $9.03 | $9.59 | 9,500 | — | — |
| 2018-04-02 | $8.95 | $9.50 | 10,300 | — | — |
| 2018-03-29 | $8.97 | $9.52 | 12,600 | — | — |
| 2018-03-28 | $8.85 | $9.40 | 5,400 | — | — |
| 2018-03-27 | $8.93 | $9.48 | 7,400 | — | — |
| 2018-03-26 | $8.86 | $9.41 | 18,400 | — | — |
| 2018-03-23 | $8.88 | $9.43 | 12,100 | — | — |
| 2018-03-22 | $9.02 | $9.58 | 6,100 | — | — |
| 2018-03-21 | $9.01 | $9.57 | 6,800 | — | — |
| 2018-03-20 | $9.12 | $9.68 | 7,500 | — | — |
| 2018-03-19 | $9.16 | $9.73 | 18,900 | — | — |
| 2018-03-16 | $9.10 | $9.66 | 36,900 | — | — |
| 2018-03-15 | $9.17 | $9.74 | 5,600 | — | — |
| 2018-03-14 | $9.20 | $9.77 | 25,400 | — | — |
| 2018-03-13 | $9.19 | $9.73 | 8,200 | — | — |
| 2018-03-12 | $8.99 | $9.52 | 9,200 | — | — |
| 2018-03-09 | $9.04 | $9.57 | 21,100 | — | — |
| 2018-03-08 | $9.08 | $9.62 | 33,500 | — | — |
| 2018-03-07 | $8.79 | $9.31 | 12,700 | — | — |
| 2018-03-06 | $8.64 | $9.15 | 10,000 | — | — |
| 2018-03-05 | $8.52 | $9.02 | 11,200 | — | — |
| 2018-03-02 | $8.59 | $9.10 | 9,900 | — | — |
| 2018-03-01 | $8.50 | $9.00 | 16,600 | — | — |
| 2018-02-28 | $8.55 | $9.05 | 25,800 | — | — |
| 2018-02-27 | $8.56 | $9.06 | 3,500 | — | — |
| 2018-02-26 | $8.69 | $9.20 | 15,600 | — | — |
| 2018-02-23 | $8.75 | $9.27 | 4,000 | — | — |
| 2018-02-22 | $8.75 | $9.27 | 13,700 | — | — |
| 2018-02-21 | $8.84 | $9.36 | 5,900 | — | — |
| 2018-02-20 | $8.86 | $9.38 | 16,300 | — | — |
| 2018-02-16 | $8.97 | $9.50 | 15,300 | — | — |
| 2018-02-15 | $8.98 | $9.51 | 18,000 | — | — |
| 2018-02-14 | $8.90 | $9.42 | 13,600 | — | — |
| 2018-02-13 | $8.90 | $9.42 | 15,000 | — | — |
| 2018-02-12 | $8.88 | $9.38 | 11,700 | — | — |
| 2018-02-09 | $9.12 | $9.63 | 11,900 | — | — |
| 2018-02-08 | $8.96 | $9.46 | 18,900 | — | — |
| 2018-02-07 | $8.67 | $9.16 | 63,800 | — | — |
| 2018-02-06 | $8.78 | $9.27 | 62,600 | — | — |
| 2018-02-05 | $8.61 | $9.09 | 13,200 | — | — |
| 2018-02-02 | $8.79 | $9.28 | 51,100 | — | — |
| 2018-02-01 | $8.90 | $9.40 | 18,900 | — | — |
| 2018-01-31 | $8.90 | $9.40 | 7,200 | — | — |
| 2018-01-30 | $8.91 | $9.41 | 18,800 | — | — |
| 2018-01-29 | $8.91 | $9.41 | 5,500 | — | — |
| 2018-01-26 | $8.92 | $9.42 | 8,400 | — | — |
| 2018-01-25 | $8.89 | $9.39 | 93,900 | — | — |
| 2018-01-24 | $9.05 | $9.56 | 15,100 | — | — |
| 2018-01-23 | $9.16 | $9.67 | 15,600 | — | — |
| 2018-01-22 | $9.08 | $9.59 | 6,500 | — | — |
| 2018-01-19 | $9.15 | $9.66 | 28,900 | — | — |
| 2018-01-18 | $8.95 | $9.45 | 63,900 | — | — |
| 2018-01-17 | $8.91 | $9.41 | 13,000 | — | — |
| 2018-01-16 | $8.80 | $9.29 | 108,400 | — | — |
| 2018-01-12 | $8.78 | $9.27 | 32,500 | — | — |
| 2018-01-11 | $8.97 | $9.45 | 40,300 | — | — |
| 2018-01-10 | $9.04 | $9.52 | 5,700 | — | — |
| 2018-01-09 | $9.12 | $9.61 | 29,200 | — | — |
| 2018-01-08 | $9.17 | $9.66 | 15,900 | — | — |
| 2018-01-05 | $9.16 | $9.65 | 16,200 | — | — |
| 2018-01-04 | $9.08 | $9.56 | 18,800 | — | — |
| 2018-01-03 | $9.17 | $9.66 | 10,900 | — | — |
| 2018-01-02 | $9.15 | $9.64 | 28,900 | — | — |