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
- 2013-08-13 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 | $9.18 | $14.23 | 591,300 | — | — |
| 2018-12-28 | $9.23 | $14.31 | 791,300 | — | — |
| 2018-12-27 | $9.19 | $14.25 | 723,500 | — | — |
| 2018-12-26 | $9.21 | $14.28 | 1,071,800 | — | — |
| 2018-12-24 | $9.05 | $13.75 | 411,300 | — | — |
| 2018-12-21 | $9.55 | $14.51 | 1,655,200 | — | — |
| 2018-12-20 | $9.62 | $14.62 | 594,000 | — | — |
| 2018-12-19 | $9.82 | $14.92 | 563,600 | — | — |
| 2018-12-18 | $9.91 | $15.06 | 575,100 | — | — |
| 2018-12-17 | $9.92 | $15.07 | 714,300 | — | — |
| 2018-12-14 | $10.32 | $15.68 | 1,235,500 | — | — |
| 2018-12-13 | $10.24 | $15.56 | 418,800 | — | — |
| 2018-12-12 | $10.07 | $15.30 | 386,300 | — | — |
| 2018-12-11 | $10.25 | $15.57 | 308,500 | — | — |
| 2018-12-10 | $10.27 | $15.60 | 368,900 | — | — |
| 2018-12-07 | $10.30 | $15.65 | 648,500 | — | — |
| 2018-12-06 | $10.34 | $15.71 | 618,500 | — | — |
| 2018-12-04 | $10.06 | $15.28 | 509,000 | — | — |
| 2018-12-03 | $10.14 | $15.41 | 325,500 | — | — |
| 2018-11-30 | $10.10 | $15.34 | 598,800 | — | — |
| 2018-11-29 | $9.80 | $14.89 | 316,800 | — | — |
| 2018-11-28 | $9.83 | $14.93 | 523,200 | — | — |
| 2018-11-27 | $9.78 | $14.86 | 255,600 | — | — |
| 2018-11-26 | $9.80 | $14.89 | 282,600 | — | — |
| 2018-11-23 | $9.89 | $15.03 | 157,100 | — | — |
| 2018-11-21 | $9.84 | $14.95 | 358,100 | — | — |
| 2018-11-20 | $9.79 | $14.87 | 473,500 | — | — |
| 2018-11-19 | $9.91 | $15.06 | 332,800 | — | — |
| 2018-11-16 | $10.00 | $15.19 | 625,900 | — | — |
| 2018-11-15 | $9.78 | $14.86 | 405,600 | — | — |
| 2018-11-14 | $9.82 | $14.92 | 551,300 | — | — |
| 2018-11-13 | $10.07 | $15.30 | 487,600 | — | — |
| 2018-11-12 | $10.11 | $15.36 | 417,100 | — | — |
| 2018-11-09 | $9.99 | $15.18 | 403,500 | — | — |
| 2018-11-08 | $9.99 | $15.18 | 501,100 | — | — |
| 2018-11-07 | $9.94 | $15.10 | 503,500 | — | — |
| 2018-11-06 | $9.63 | $14.63 | 779,800 | — | — |
| 2018-11-05 | $9.50 | $14.43 | 959,200 | — | — |
| 2018-11-02 | $9.67 | $14.69 | 1,034,400 | — | — |
| 2018-11-01 | $9.72 | $14.77 | 1,007,200 | — | — |
| 2018-10-31 | $9.91 | $15.06 | 867,100 | — | — |
| 2018-10-30 | $10.11 | $15.36 | 409,700 | — | — |
| 2018-10-29 | $10.03 | $15.24 | 309,200 | — | — |
| 2018-10-26 | $9.88 | $15.01 | 769,300 | — | — |
| 2018-10-25 | $10.00 | $15.19 | 589,300 | — | — |
| 2018-10-24 | $9.82 | $14.92 | 413,800 | — | — |
| 2018-10-23 | $9.75 | $14.81 | 386,100 | — | — |
| 2018-10-22 | $9.74 | $14.80 | 450,800 | — | — |
| 2018-10-19 | $9.83 | $14.93 | 479,800 | — | — |
| 2018-10-18 | $9.80 | $14.89 | 440,400 | — | — |
| 2018-10-17 | $9.86 | $14.98 | 298,100 | — | — |
| 2018-10-16 | $9.90 | $15.04 | 636,700 | — | — |
| 2018-10-15 | $9.78 | $14.86 | 369,800 | — | — |
| 2018-10-12 | $9.63 | $14.63 | 649,200 | — | — |
| 2018-10-11 | $9.68 | $14.71 | 559,700 | — | — |
| 2018-10-10 | $9.94 | $15.10 | 643,300 | — | — |
| 2018-10-09 | $10.06 | $15.28 | 474,000 | — | — |
| 2018-10-08 | $10.10 | $15.34 | 487,700 | — | — |
| 2018-10-05 | $9.81 | $14.90 | 442,000 | — | — |
| 2018-10-04 | $9.75 | $14.81 | 1,164,700 | — | — |
| 2018-10-03 | $10.24 | $15.28 | 714,300 | — | — |
| 2018-10-02 | $10.31 | $15.39 | 710,600 | — | — |
| 2018-10-01 | $10.32 | $15.40 | 534,900 | — | — |
| 2018-09-28 | $10.53 | $15.72 | 845,600 | — | — |
| 2018-09-27 | $10.33 | $15.42 | 322,100 | — | — |
| 2018-09-26 | $10.22 | $15.25 | 356,300 | — | — |
| 2018-09-25 | $10.36 | $15.46 | 301,000 | — | — |
| 2018-09-24 | $10.31 | $15.39 | 442,400 | — | — |
| 2018-09-21 | $10.36 | $15.46 | 1,113,000 | — | — |
| 2018-09-20 | $10.34 | $15.43 | 451,400 | — | — |
| 2018-09-19 | $10.22 | $15.25 | 537,500 | — | — |
| 2018-09-18 | $10.38 | $15.49 | 451,400 | — | — |
| 2018-09-17 | $10.41 | $15.54 | 1,290,900 | — | — |
| 2018-09-14 | $10.26 | $15.31 | 679,400 | — | — |
| 2018-09-13 | $10.33 | $15.42 | 546,800 | — | — |
| 2018-09-12 | $10.24 | $15.28 | 510,500 | — | — |
| 2018-09-11 | $10.26 | $15.31 | 433,600 | — | — |
| 2018-09-10 | $10.34 | $15.43 | 481,000 | — | — |
| 2018-09-07 | $10.29 | $15.36 | 329,800 | — | — |
| 2018-09-06 | $10.32 | $15.40 | 358,000 | — | — |
| 2018-09-05 | $10.31 | $15.39 | 452,900 | — | — |
| 2018-09-04 | $10.29 | $15.36 | 408,600 | — | — |
| 2018-08-31 | $10.33 | $15.42 | 544,800 | — | — |
| 2018-08-30 | $10.27 | $15.33 | 294,300 | — | — |
| 2018-08-29 | $10.31 | $15.39 | 366,700 | — | — |
| 2018-08-28 | $10.34 | $15.43 | 435,800 | — | — |
| 2018-08-27 | $10.30 | $15.37 | 345,600 | — | — |
| 2018-08-24 | $10.30 | $15.37 | 260,900 | — | — |
| 2018-08-23 | $10.28 | $15.34 | 239,300 | — | — |
| 2018-08-22 | $10.28 | $15.34 | 298,500 | — | — |
| 2018-08-21 | $10.29 | $15.36 | 497,300 | — | — |
| 2018-08-20 | $10.29 | $15.36 | 1,129,700 | — | — |
| 2018-08-17 | $10.31 | $15.39 | 670,100 | — | — |
| 2018-08-16 | $10.22 | $15.25 | 524,600 | — | — |
| 2018-08-15 | $10.11 | $15.09 | 556,300 | — | — |
| 2018-08-14 | $10.04 | $14.99 | 379,800 | — | — |
| 2018-08-13 | $9.94 | $14.84 | 421,300 | — | — |
| 2018-08-10 | $10.04 | $14.99 | 327,900 | — | — |
| 2018-08-09 | $10.11 | $15.09 | 443,700 | — | — |
| 2018-08-08 | $10.18 | $15.19 | 326,900 | — | — |
| 2018-08-07 | $10.15 | $15.15 | 569,000 | — | — |
| 2018-08-06 | $10.28 | $15.34 | 352,300 | — | — |
| 2018-08-03 | $10.19 | $15.21 | 655,900 | — | — |
| 2018-08-02 | $9.97 | $14.88 | 565,100 | — | — |
| 2018-08-01 | $10.19 | $15.21 | 381,400 | — | — |
| 2018-07-31 | $10.15 | $15.15 | 594,200 | — | — |
| 2018-07-30 | $10.04 | $14.99 | 385,200 | — | — |
| 2018-07-27 | $9.86 | $14.72 | 406,400 | — | — |
| 2018-07-26 | $10.03 | $14.97 | 250,600 | — | — |
| 2018-07-25 | $10.00 | $14.93 | 239,300 | — | — |
| 2018-07-24 | $9.98 | $14.90 | 478,300 | — | — |
| 2018-07-23 | $9.98 | $14.90 | 309,900 | — | — |
| 2018-07-20 | $9.98 | $14.90 | 301,600 | — | — |
| 2018-07-19 | $10.11 | $15.09 | 367,800 | — | — |
| 2018-07-18 | $9.97 | $14.88 | 344,400 | — | — |
| 2018-07-17 | $9.96 | $14.87 | 423,800 | — | — |
| 2018-07-16 | $10.13 | $15.12 | 399,400 | — | — |
| 2018-07-13 | $10.18 | $15.19 | 309,800 | — | — |
| 2018-07-12 | $10.20 | $15.22 | 341,200 | — | — |
| 2018-07-11 | $10.25 | $15.30 | 509,200 | — | — |
| 2018-07-10 | $10.28 | $15.34 | 631,200 | — | — |
| 2018-07-09 | $10.33 | $15.42 | 599,900 | — | — |
| 2018-07-06 | $10.32 | $15.40 | 414,900 | — | — |
| 2018-07-05 | $10.27 | $15.33 | 542,500 | — | — |
| 2018-07-03 | $10.30 | $15.10 | 417,100 | — | — |
| 2018-07-02 | $10.33 | $15.15 | 850,000 | — | — |
| 2018-06-29 | $10.31 | $15.12 | 786,600 | — | — |
| 2018-06-28 | $10.32 | $15.13 | 718,600 | — | — |
| 2018-06-27 | $10.21 | $14.97 | 675,800 | — | — |
| 2018-06-26 | $10.09 | $14.80 | 776,300 | — | — |
| 2018-06-25 | $10.01 | $14.68 | 766,600 | — | — |
| 2018-06-22 | $10.23 | $15.00 | 1,037,400 | — | — |
| 2018-06-21 | $10.33 | $15.15 | 599,400 | — | — |
| 2018-06-20 | $10.26 | $15.05 | 517,800 | — | — |
| 2018-06-19 | $10.09 | $14.80 | 742,500 | — | — |
| 2018-06-18 | $10.17 | $14.91 | 747,400 | — | — |
| 2018-06-15 | $10.15 | $14.88 | 4,180,700 | — | — |
| 2018-06-14 | $10.03 | $14.71 | 554,000 | — | — |
| 2018-06-13 | $9.98 | $14.64 | 601,300 | — | — |
| 2018-06-12 | $10.02 | $14.69 | 637,900 | — | — |
| 2018-06-11 | $9.91 | $14.53 | 602,600 | — | — |
| 2018-06-08 | $9.91 | $14.53 | 580,600 | — | — |
| 2018-06-07 | $9.82 | $14.40 | 541,500 | — | — |
| 2018-06-06 | $9.81 | $14.39 | 417,500 | — | — |
| 2018-06-05 | $9.80 | $14.37 | 924,900 | — | — |
| 2018-06-04 | $10.02 | $14.69 | 893,200 | — | — |
| 2018-06-01 | $9.73 | $14.27 | 536,200 | — | — |
| 2018-05-31 | $9.70 | $14.22 | 542,900 | — | — |
| 2018-05-30 | $9.72 | $14.25 | 377,300 | — | — |
| 2018-05-29 | $9.52 | $13.96 | 437,600 | — | — |
| 2018-05-25 | $9.48 | $13.90 | 463,200 | — | — |
| 2018-05-24 | $9.51 | $13.95 | 333,300 | — | — |
| 2018-05-23 | $9.60 | $14.08 | 727,100 | — | — |
| 2018-05-22 | $9.43 | $13.83 | 355,400 | — | — |
| 2018-05-21 | $9.40 | $13.78 | 393,400 | — | — |
| 2018-05-18 | $9.19 | $13.48 | 507,100 | — | — |
| 2018-05-17 | $9.21 | $13.51 | 333,900 | — | — |
| 2018-05-16 | $9.24 | $13.55 | 472,300 | — | — |
| 2018-05-15 | $9.19 | $13.48 | 400,700 | — | — |
| 2018-05-14 | $9.34 | $13.70 | 435,500 | — | — |
| 2018-05-11 | $9.48 | $13.90 | 283,100 | — | — |
| 2018-05-10 | $9.50 | $13.93 | 608,900 | — | — |
| 2018-05-09 | $9.49 | $13.92 | 394,400 | — | — |
| 2018-05-08 | $9.38 | $13.76 | 477,100 | — | — |
| 2018-05-07 | $9.60 | $14.08 | 448,300 | — | — |
| 2018-05-04 | $9.53 | $13.98 | 299,600 | — | — |
| 2018-05-03 | $9.35 | $13.71 | 608,400 | — | — |
| 2018-05-02 | $9.47 | $13.89 | 431,800 | — | — |
| 2018-05-01 | $9.47 | $13.89 | 436,400 | — | — |
| 2018-04-30 | $9.40 | $13.78 | 461,800 | — | — |
| 2018-04-27 | $9.44 | $13.84 | 397,500 | — | — |
| 2018-04-26 | $9.30 | $13.64 | 419,100 | — | — |
| 2018-04-25 | $9.29 | $13.62 | 876,500 | — | — |
| 2018-04-24 | $9.40 | $13.78 | 493,700 | — | — |
| 2018-04-23 | $9.40 | $13.78 | 333,300 | — | — |
| 2018-04-20 | $9.37 | $13.74 | 318,700 | — | — |
| 2018-04-19 | $9.43 | $13.83 | 512,200 | — | — |
| 2018-04-18 | $9.63 | $14.12 | 485,900 | — | — |
| 2018-04-17 | $9.71 | $14.24 | 655,100 | — | — |
| 2018-04-16 | $9.58 | $14.05 | 481,700 | — | — |
| 2018-04-13 | $9.50 | $13.93 | 709,700 | — | — |
| 2018-04-12 | $9.45 | $13.86 | 544,400 | — | — |
| 2018-04-11 | $9.55 | $14.00 | 861,500 | — | — |
| 2018-04-10 | $9.43 | $13.83 | 780,200 | — | — |
| 2018-04-09 | $9.28 | $13.61 | 416,200 | — | — |
| 2018-04-06 | $9.31 | $13.65 | 527,500 | — | — |
| 2018-04-05 | $9.30 | $13.64 | 558,800 | — | — |
| 2018-04-04 | $9.22 | $13.52 | 649,000 | — | — |
| 2018-04-03 | $9.18 | $13.46 | 744,400 | — | — |
| 2018-04-02 | $9.14 | $13.14 | 763,600 | — | — |
| 2018-03-29 | $9.18 | $13.20 | 860,900 | — | — |
| 2018-03-28 | $9.14 | $13.14 | 901,500 | — | — |
| 2018-03-27 | $8.98 | $12.91 | 507,600 | — | — |
| 2018-03-26 | $8.93 | $12.84 | 379,600 | — | — |
| 2018-03-23 | $8.81 | $12.67 | 820,100 | — | — |
| 2018-03-22 | $9.01 | $12.95 | 495,700 | — | — |
| 2018-03-21 | $9.01 | $12.95 | 429,400 | — | — |
| 2018-03-20 | $9.02 | $12.97 | 526,500 | — | — |
| 2018-03-19 | $9.01 | $12.95 | 718,900 | — | — |
| 2018-03-16 | $9.17 | $13.18 | 1,244,100 | — | — |
| 2018-03-15 | $9.08 | $13.05 | 496,500 | — | — |
| 2018-03-14 | $8.99 | $12.92 | 400,700 | — | — |
| 2018-03-13 | $9.00 | $12.94 | 747,500 | — | — |
| 2018-03-12 | $8.86 | $12.74 | 606,000 | — | — |
| 2018-03-09 | $8.67 | $12.46 | 641,700 | — | — |
| 2018-03-08 | $8.60 | $12.36 | 608,300 | — | — |
| 2018-03-07 | $8.64 | $12.42 | 725,500 | — | — |
| 2018-03-06 | $8.71 | $12.52 | 464,600 | — | — |
| 2018-03-05 | $8.68 | $12.48 | 427,400 | — | — |
| 2018-03-02 | $8.62 | $12.39 | 1,297,500 | — | — |
| 2018-03-01 | $8.62 | $12.39 | 527,200 | — | — |
| 2018-02-28 | $8.52 | $12.25 | 674,900 | — | — |
| 2018-02-27 | $8.50 | $12.22 | 687,000 | — | — |
| 2018-02-26 | $8.77 | $12.61 | 449,300 | — | — |
| 2018-02-23 | $8.67 | $12.46 | 488,700 | — | — |
| 2018-02-22 | $8.52 | $12.25 | 734,300 | — | — |
| 2018-02-21 | $8.28 | $11.90 | 767,000 | — | — |
| 2018-02-20 | $8.60 | $12.36 | 682,600 | — | — |
| 2018-02-16 | $8.78 | $12.62 | 857,900 | — | — |
| 2018-02-15 | $8.67 | $12.46 | 421,900 | — | — |
| 2018-02-14 | $8.57 | $12.32 | 595,800 | — | — |
| 2018-02-13 | $8.74 | $12.56 | 791,900 | — | — |
| 2018-02-12 | $8.65 | $12.44 | 897,100 | — | — |
| 2018-02-09 | $8.50 | $12.22 | 825,800 | — | — |
| 2018-02-08 | $8.37 | $12.03 | 911,600 | — | — |
| 2018-02-07 | $8.55 | $12.29 | 769,000 | — | — |
| 2018-02-06 | $8.53 | $12.26 | 1,632,000 | — | — |
| 2018-02-05 | $8.49 | $12.21 | 1,053,000 | — | — |
| 2018-02-02 | $8.87 | $12.75 | 898,000 | — | — |
| 2018-02-01 | $9.09 | $13.07 | 755,400 | — | — |
| 2018-01-31 | $9.19 | $13.21 | 583,800 | — | — |
| 2018-01-30 | $9.08 | $13.05 | 562,600 | — | — |
| 2018-01-29 | $9.17 | $13.18 | 734,000 | — | — |
| 2018-01-26 | $9.51 | $13.67 | 431,600 | — | — |
| 2018-01-25 | $9.65 | $13.87 | 555,100 | — | — |
| 2018-01-24 | $9.55 | $13.73 | 476,800 | — | — |
| 2018-01-23 | $9.62 | $13.83 | 318,800 | — | — |
| 2018-01-22 | $9.48 | $13.63 | 354,000 | — | — |
| 2018-01-19 | $9.35 | $13.44 | 866,500 | — | — |
| 2018-01-18 | $9.34 | $13.43 | 561,700 | — | — |
| 2018-01-17 | $9.53 | $13.70 | 475,200 | — | — |
| 2018-01-16 | $9.50 | $13.66 | 396,300 | — | — |
| 2018-01-12 | $9.50 | $13.66 | 750,300 | — | — |
| 2018-01-11 | $9.69 | $13.93 | 491,600 | — | — |
| 2018-01-10 | $9.72 | $13.97 | 523,900 | — | — |
| 2018-01-09 | $9.79 | $14.07 | 735,100 | — | — |
| 2018-01-08 | $10.06 | $14.46 | 419,500 | — | — |
| 2018-01-05 | $10.08 | $14.49 | 381,100 | — | — |
| 2018-01-04 | $10.04 | $14.43 | 676,900 | — | — |
| 2018-01-03 | $10.19 | $14.65 | 552,300 | — | — |
| 2018-01-02 | $10.18 | $14.63 | 517,200 | — | — |