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
- 2017-09-07 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 | $13.30 | $13.30 | 2,000 | — | — |
| 2018-12-28 | $13.47 | $13.47 | 6,400 | — | — |
| 2018-12-27 | $13.88 | $13.88 | 1,400 | — | — |
| 2018-12-26 | $14.50 | $14.50 | 2,000 | — | — |
| 2018-12-24 | $14.47 | $14.47 | 1,600 | — | — |
| 2018-12-21 | $14.18 | $14.18 | 23,800 | — | — |
| 2018-12-20 | $15.00 | $15.00 | 35,600 | — | — |
| 2018-12-19 | $15.00 | $15.00 | 48,300 | — | — |
| 2018-12-18 | $14.68 | $14.68 | 41,400 | — | — |
| 2018-12-17 | $14.49 | $14.49 | 49,900 | — | — |
| 2018-12-14 | $12.12 | $12.12 | 3,800 | — | — |
| 2018-12-13 | $12.10 | $12.10 | 3,400 | — | — |
| 2018-12-12 | $12.00 | $12.00 | 12,000 | — | — |
| 2018-12-11 | $12.24 | $12.24 | 13,000 | — | — |
| 2018-12-10 | $12.22 | $12.22 | 10,700 | — | — |
| 2018-12-07 | $12.52 | $12.52 | 7,100 | — | — |
| 2018-12-06 | $12.80 | $12.80 | 10,400 | — | — |
| 2018-12-04 | $12.64 | $12.64 | 11,200 | — | — |
| 2018-12-03 | $12.18 | $12.18 | 16,300 | — | — |
| 2018-11-30 | $12.95 | $12.95 | 3,500 | — | — |
| 2018-11-29 | $12.20 | $12.20 | 1,600 | — | — |
| 2018-11-28 | $12.40 | $12.40 | 9,000 | — | — |
| 2018-11-27 | $12.84 | $12.84 | 7,400 | — | — |
| 2018-11-26 | $12.50 | $12.50 | 7,500 | — | — |
| 2018-11-23 | $11.38 | $11.38 | 1,100 | — | — |
| 2018-11-21 | $11.84 | $11.84 | 5,400 | — | — |
| 2018-11-20 | $12.21 | $12.21 | 22,800 | — | — |
| 2018-11-19 | $11.93 | $11.93 | 27,000 | — | — |
| 2018-11-16 | $12.11 | $12.11 | 2,800 | — | — |
| 2018-11-15 | $12.13 | $12.13 | 5,400 | — | — |
| 2018-11-14 | $12.33 | $12.33 | 4,500 | — | — |
| 2018-11-13 | $12.63 | $12.63 | 7,300 | — | — |
| 2018-11-12 | $12.64 | $12.64 | 10,100 | — | — |
| 2018-11-09 | $12.30 | $12.30 | 10,800 | — | — |
| 2018-11-08 | $11.99 | $11.99 | 33,000 | — | — |
| 2018-11-07 | $11.95 | $11.95 | 5,500 | — | — |
| 2018-11-06 | $12.07 | $12.07 | 4,300 | — | — |
| 2018-11-05 | $12.47 | $12.47 | 2,000 | — | — |
| 2018-11-02 | $12.34 | $12.34 | 5,000 | — | — |
| 2018-11-01 | $12.39 | $12.39 | 7,000 | — | — |
| 2018-10-31 | $12.75 | $12.75 | 1,900 | — | — |
| 2018-10-30 | $12.71 | $12.71 | 37,500 | — | — |
| 2018-10-29 | $13.50 | $13.50 | 3,600 | — | — |
| 2018-10-26 | $13.90 | $13.90 | 17,200 | — | — |
| 2018-10-25 | $13.68 | $13.68 | 7,500 | — | — |
| 2018-10-24 | $13.85 | $13.85 | 5,200 | — | — |
| 2018-10-23 | $14.10 | $14.10 | 1,300 | — | — |
| 2018-10-22 | $14.20 | $14.20 | 2,400 | — | — |
| 2018-10-19 | $14.50 | $14.50 | 300 | — | — |
| 2018-10-18 | $14.30 | $14.30 | 5,000 | — | — |
| 2018-10-17 | $14.16 | $14.16 | 1,400 | — | — |
| 2018-10-16 | $14.60 | $14.60 | 200 | — | — |
| 2018-10-15 | $14.30 | $14.30 | 3,700 | — | — |
| 2018-10-12 | $14.60 | $14.60 | 2,900 | — | — |
| 2018-10-11 | $14.67 | $14.67 | 10,900 | — | — |
| 2018-10-10 | $14.35 | $14.35 | 10,100 | — | — |
| 2018-10-09 | $14.68 | $14.68 | 2,200 | — | — |
| 2018-10-08 | $14.60 | $14.60 | 2,400 | — | — |
| 2018-10-05 | $14.70 | $14.70 | 7,900 | — | — |
| 2018-10-04 | $15.00 | $15.00 | 8,100 | — | — |
| 2018-10-03 | $15.00 | $15.00 | 2,500 | — | — |
| 2018-10-02 | $15.07 | $15.07 | 5,300 | — | — |
| 2018-10-01 | $14.95 | $14.95 | 1,800 | — | — |
| 2018-09-28 | $15.10 | $15.10 | 3,300 | — | — |
| 2018-09-27 | $15.16 | $15.16 | 5,100 | — | — |
| 2018-09-26 | $15.09 | $15.09 | 20,600 | — | — |
| 2018-09-25 | $15.05 | $15.05 | 113,500 | — | — |
| 2018-09-24 | $14.60 | $14.60 | 48,100 | — | — |
| 2018-09-21 | $14.67 | $14.67 | 92,400 | — | — |
| 2018-09-20 | $14.60 | $14.60 | 83,800 | — | — |
| 2018-09-19 | $14.62 | $14.62 | 84,600 | — | — |
| 2018-09-18 | $14.50 | $14.50 | 37,500 | — | — |
| 2018-09-17 | $14.65 | $14.65 | 33,000 | — | — |
| 2018-09-14 | $14.60 | $14.60 | 22,900 | — | — |
| 2018-09-13 | $14.86 | $14.86 | 35,600 | — | — |
| 2018-09-12 | $15.00 | $15.00 | 27,400 | — | — |
| 2018-09-11 | $14.92 | $14.92 | 65,000 | — | — |
| 2018-09-10 | $13.86 | $13.86 | 42,300 | — | — |
| 2018-09-07 | $14.33 | $14.33 | 47,800 | — | — |
| 2018-09-06 | $14.65 | $14.65 | 38,600 | — | — |
| 2018-09-05 | $14.83 | $14.83 | 93,300 | — | — |
| 2018-09-04 | $14.90 | $14.90 | 38,200 | — | — |
| 2018-08-31 | $13.40 | $13.40 | 28,400 | — | — |
| 2018-08-30 | $13.20 | $13.20 | 40,800 | — | — |
| 2018-08-29 | $13.18 | $13.18 | 12,800 | — | — |
| 2018-08-28 | $13.21 | $13.21 | 17,100 | — | — |
| 2018-08-27 | $13.15 | $13.15 | 44,600 | — | — |
| 2018-08-24 | $13.70 | $13.70 | 124,500 | — | — |
| 2018-08-23 | $15.20 | $15.20 | 167,000 | — | — |
| 2018-08-22 | $13.15 | $13.15 | 29,700 | — | — |
| 2018-08-21 | $12.44 | $12.44 | 18,700 | — | — |
| 2018-08-20 | $11.70 | $11.70 | 51,700 | — | — |
| 2018-08-17 | $11.98 | $11.98 | 130,200 | — | — |
| 2018-08-16 | $13.01 | $13.01 | 16,700 | — | — |
| 2018-08-15 | $13.50 | $13.50 | 111,400 | — | — |
| 2018-08-14 | $13.50 | $13.50 | 169,000 | — | — |
| 2018-08-13 | $11.96 | $11.96 | 44,600 | — | — |
| 2018-08-10 | $10.44 | $10.44 | 12,200 | — | — |
| 2018-08-09 | $10.36 | $10.36 | 10,900 | — | — |
| 2018-08-08 | $10.25 | $10.25 | 34,300 | — | — |
| 2018-08-07 | $10.30 | $10.30 | 15,500 | — | — |
| 2018-08-06 | $10.30 | $10.30 | 10,400 | — | — |
| 2018-08-03 | $10.25 | $10.25 | 7,000 | — | — |
| 2018-08-02 | $10.25 | $10.25 | 20,300 | — | — |
| 2018-08-01 | $10.30 | $10.30 | 31,400 | — | — |
| 2018-07-31 | $10.27 | $10.27 | 7,000 | — | — |
| 2018-07-30 | $10.27 | $10.27 | 23,800 | — | — |
| 2018-07-27 | $10.28 | $10.28 | 14,900 | — | — |
| 2018-07-26 | $10.25 | $10.25 | 14,900 | — | — |
| 2018-07-25 | $10.28 | $10.28 | 14,900 | — | — |
| 2018-07-24 | $10.26 | $10.26 | 19,000 | — | — |
| 2018-07-23 | $10.27 | $10.27 | 15,200 | — | — |
| 2018-07-20 | $10.26 | $10.26 | 56,200 | — | — |
| 2018-07-19 | $10.20 | $10.20 | 11,800 | — | — |
| 2018-07-18 | $10.24 | $10.24 | 34,300 | — | — |
| 2018-07-17 | $10.27 | $10.27 | 50,700 | — | — |
| 2018-07-16 | $10.00 | $10.00 | 500 | — | — |
| 2018-07-13 | $10.17 | $10.17 | 0 | — | — |
| 2018-07-12 | $10.17 | $10.17 | 28,100 | — | — |
| 2018-07-11 | $10.18 | $10.18 | 500 | — | — |
| 2018-07-10 | $10.05 | $10.05 | 300 | — | — |
| 2018-07-09 | $10.05 | $10.05 | 400 | — | — |
| 2018-07-06 | $10.05 | $10.05 | 300 | — | — |
| 2018-07-05 | $10.18 | $10.18 | 0 | — | — |
| 2018-07-03 | $10.18 | $10.18 | 200 | — | — |
| 2018-07-02 | $10.15 | $10.15 | 0 | — | — |
| 2018-06-29 | $10.15 | $10.15 | 0 | — | — |
| 2018-06-28 | $10.15 | $10.15 | 0 | — | — |
| 2018-06-27 | $10.15 | $10.15 | 0 | — | — |
| 2018-06-26 | $10.15 | $10.15 | 0 | — | — |
| 2018-06-25 | $10.15 | $10.15 | 0 | — | — |
| 2018-06-22 | $10.15 | $10.15 | 200 | — | — |
| 2018-06-21 | $10.13 | $10.13 | 0 | — | — |
| 2018-06-20 | $10.13 | $10.13 | 0 | — | — |
| 2018-06-19 | $10.13 | $10.13 | 8,400 | — | — |
| 2018-06-18 | $10.12 | $10.12 | 5,100 | — | — |
| 2018-06-15 | $10.13 | $10.13 | 1,800 | — | — |
| 2018-06-14 | $10.12 | $10.12 | 0 | — | — |
| 2018-06-13 | $10.12 | $10.12 | 0 | — | — |
| 2018-06-12 | $10.12 | $10.12 | 0 | — | — |
| 2018-06-11 | $10.12 | $10.12 | 12,100 | — | — |
| 2018-06-08 | $10.05 | $10.05 | 0 | — | — |
| 2018-06-07 | $10.05 | $10.05 | 100 | — | — |
| 2018-06-06 | $10.04 | $10.04 | 0 | — | — |
| 2018-06-05 | $10.04 | $10.04 | 15,800 | — | — |
| 2018-06-04 | $10.04 | $10.04 | 43,400 | — | — |
| 2018-06-01 | $10.10 | $10.10 | 1,100 | — | — |
| 2018-05-31 | $10.10 | $10.10 | 0 | — | — |
| 2018-05-30 | $10.10 | $10.10 | 0 | — | — |
| 2018-05-29 | $10.10 | $10.10 | 1,200 | — | — |
| 2018-05-25 | $10.07 | $10.07 | 0 | — | — |
| 2018-05-24 | $10.07 | $10.07 | 0 | — | — |
| 2018-05-23 | $10.07 | $10.07 | 0 | — | — |
| 2018-05-22 | $10.07 | $10.07 | 300 | — | — |
| 2018-05-21 | $10.02 | $10.02 | 0 | — | — |
| 2018-05-18 | $10.02 | $10.02 | 0 | — | — |
| 2018-05-17 | $10.02 | $10.02 | 0 | — | — |
| 2018-05-16 | $10.02 | $10.02 | 8,000 | — | — |
| 2018-05-15 | $10.05 | $10.05 | 24,100 | — | — |
| 2018-05-14 | $10.05 | $10.05 | 1,000 | — | — |
| 2018-05-11 | $10.07 | $10.07 | 0 | — | — |
| 2018-05-10 | $10.07 | $10.07 | 0 | — | — |
| 2018-05-09 | $10.07 | $10.07 | 600 | — | — |
| 2018-05-08 | $10.06 | $10.06 | 0 | — | — |
| 2018-05-07 | $10.06 | $10.06 | 1,900 | — | — |
| 2018-05-04 | $10.05 | $10.05 | 1,600 | — | — |
| 2018-05-03 | $10.09 | $10.09 | 100 | — | — |
| 2018-05-02 | $10.08 | $10.08 | 0 | — | — |
| 2018-05-01 | $10.08 | $10.08 | 0 | — | — |
| 2018-04-30 | $10.08 | $10.08 | 0 | — | — |
| 2018-04-27 | $10.08 | $10.08 | 100 | — | — |
| 2018-04-26 | $10.08 | $10.08 | 1,400 | — | — |
| 2018-04-25 | $10.05 | $10.05 | 1,000 | — | — |
| 2018-04-24 | $10.05 | $10.05 | 0 | — | — |
| 2018-04-23 | $10.05 | $10.05 | 0 | — | — |
| 2018-04-20 | $10.05 | $10.05 | 6,100 | — | — |
| 2018-04-19 | $10.05 | $10.05 | 0 | — | — |
| 2018-04-18 | $10.05 | $10.05 | 0 | — | — |
| 2018-04-17 | $10.05 | $10.05 | 0 | — | — |
| 2018-04-16 | $10.05 | $10.05 | 0 | — | — |
| 2018-04-13 | $10.05 | $10.05 | 2,300 | — | — |
| 2018-04-12 | $10.05 | $10.05 | 0 | — | — |
| 2018-04-11 | $10.05 | $10.05 | 400 | — | — |
| 2018-04-10 | $10.05 | $10.05 | 24,400 | — | — |
| 2018-04-09 | $10.01 | $10.01 | 400 | — | — |
| 2018-04-06 | $10.02 | $10.02 | 0 | — | — |
| 2018-04-05 | $10.02 | $10.02 | 1,200 | — | — |
| 2018-04-04 | $10.03 | $10.03 | 0 | — | — |
| 2018-04-03 | $10.03 | $10.03 | 2,500 | — | — |
| 2018-04-02 | $10.01 | $10.01 | 17,400 | — | — |
| 2018-03-29 | $9.92 | $9.92 | 2,000 | — | — |
| 2018-03-28 | $9.98 | $9.98 | 4,600 | — | — |
| 2018-03-27 | $9.98 | $9.98 | 0 | — | — |
| 2018-03-26 | $9.98 | $9.98 | 0 | — | — |
| 2018-03-23 | $9.98 | $9.98 | 0 | — | — |
| 2018-03-22 | $9.98 | $9.98 | 0 | — | — |
| 2018-03-21 | $9.98 | $9.98 | 0 | — | — |
| 2018-03-20 | $9.98 | $9.98 | 0 | — | — |
| 2018-03-19 | $9.98 | $9.98 | 4,100 | — | — |
| 2018-03-16 | $9.96 | $9.96 | 100 | — | — |
| 2018-03-15 | $9.95 | $9.95 | 4,300 | — | — |
| 2018-03-14 | $9.95 | $9.95 | 4,200 | — | — |
| 2018-03-13 | $9.96 | $9.96 | 0 | — | — |
| 2018-03-12 | $9.96 | $9.96 | 0 | — | — |
| 2018-03-09 | $9.96 | $9.96 | 0 | — | — |
| 2018-03-08 | $9.96 | $9.96 | 0 | — | — |
| 2018-03-07 | $9.96 | $9.96 | 300 | — | — |
| 2018-03-06 | $9.95 | $9.95 | 100 | — | — |
| 2018-03-05 | $9.95 | $9.95 | 0 | — | — |
| 2018-03-02 | $9.95 | $9.95 | 7,800 | — | — |
| 2018-03-01 | $9.94 | $9.94 | 4,000 | — | — |
| 2018-02-28 | $9.91 | $9.91 | 0 | — | — |
| 2018-02-27 | $9.91 | $9.91 | 0 | — | — |
| 2018-02-26 | $9.91 | $9.91 | 0 | — | — |
| 2018-02-23 | $9.91 | $9.91 | 0 | — | — |
| 2018-02-22 | $9.91 | $9.91 | 600 | — | — |
| 2018-02-21 | $9.92 | $9.92 | 0 | — | — |
| 2018-02-20 | $9.92 | $9.92 | 0 | — | — |
| 2018-02-16 | $9.92 | $9.92 | 600 | — | — |
| 2018-02-15 | $9.97 | $9.97 | 16,300 | — | — |
| 2018-02-14 | $9.94 | $9.94 | 100 | — | — |
| 2018-02-13 | $9.91 | $9.91 | 1,500 | — | — |
| 2018-02-12 | $9.88 | $9.88 | 500 | — | — |
| 2018-02-09 | $9.82 | $9.82 | 180,000 | — | — |
| 2018-02-08 | $9.89 | $9.89 | 600 | — | — |
| 2018-02-07 | $9.98 | $9.98 | 0 | — | — |
| 2018-02-06 | $9.98 | $9.98 | 600 | — | — |
| 2018-02-05 | $9.98 | $9.98 | 0 | — | — |
| 2018-02-02 | $9.98 | $9.98 | 210,400 | — | — |
| 2018-02-01 | $9.82 | $9.82 | 5,800 | — | — |
| 2018-01-31 | $9.84 | $9.84 | 0 | — | — |
| 2018-01-30 | $9.84 | $9.84 | 500 | — | — |
| 2018-01-29 | $9.86 | $9.86 | 0 | — | — |
| 2018-01-26 | $9.86 | $9.86 | 0 | — | — |
| 2018-01-25 | $9.86 | $9.86 | 100 | — | — |
| 2018-01-24 | $9.86 | $9.86 | 0 | — | — |
| 2018-01-23 | $9.86 | $9.86 | 0 | — | — |
| 2018-01-22 | $9.86 | $9.86 | 100 | — | — |
| 2018-01-19 | $9.81 | $9.81 | 0 | — | — |
| 2018-01-18 | $9.81 | $9.81 | 0 | — | — |
| 2018-01-17 | $9.81 | $9.81 | 0 | — | — |
| 2018-01-16 | $9.81 | $9.81 | 700 | — | — |
| 2018-01-12 | $9.82 | $9.82 | 0 | — | — |
| 2018-01-11 | $9.82 | $9.82 | 0 | — | — |
| 2018-01-10 | $9.82 | $9.82 | 0 | — | — |
| 2018-01-09 | $9.82 | $9.82 | 216,100 | — | — |
| 2018-01-08 | $9.86 | $9.86 | 0 | — | — |
| 2018-01-05 | $9.86 | $9.86 | 0 | — | — |
| 2018-01-04 | $9.86 | $9.86 | 0 | — | — |
| 2018-01-03 | $9.86 | $9.86 | 0 | — | — |
| 2018-01-02 | $9.86 | $9.86 | 0 | — | — |