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
- 2010-02-03 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 | $8.68 | $8.68 | 1,252,864 | — | — |
| 2018-12-28 | $8.30 | $8.30 | 1,075,913 | — | — |
| 2018-12-27 | $8.10 | $8.10 | 1,004,632 | — | — |
| 2018-12-26 | $8.39 | $8.39 | 1,141,225 | — | — |
| 2018-12-24 | $7.80 | $7.80 | 587,806 | — | — |
| 2018-12-21 | $7.80 | $7.80 | 3,069,535 | — | — |
| 2018-12-20 | $8.43 | $8.43 | 1,561,513 | — | — |
| 2018-12-19 | $8.52 | $8.52 | 1,687,003 | — | — |
| 2018-12-18 | $9.17 | $9.17 | 1,343,369 | — | — |
| 2018-12-17 | $9.57 | $9.57 | 1,438,173 | — | — |
| 2018-12-14 | $9.84 | $9.84 | 1,489,276 | — | — |
| 2018-12-13 | $9.44 | $9.44 | 3,347,260 | — | — |
| 2018-12-12 | $9.66 | $9.66 | 4,496,962 | — | — |
| 2018-12-11 | $10.18 | $10.18 | 1,076,630 | — | — |
| 2018-12-10 | $10.30 | $10.30 | 2,294,390 | — | — |
| 2018-12-07 | $10.31 | $10.31 | 1,368,443 | — | — |
| 2018-12-06 | $10.61 | $10.61 | 1,901,803 | — | — |
| 2018-12-04 | $10.65 | $10.65 | 2,518,146 | — | — |
| 2018-12-03 | $11.56 | $11.56 | 2,221,437 | — | — |
| 2018-11-30 | $11.57 | $11.57 | 1,089,167 | — | — |
| 2018-11-29 | $11.41 | $11.41 | 1,618,348 | — | — |
| 2018-11-28 | $11.62 | $11.62 | 1,422,293 | — | — |
| 2018-11-27 | $10.95 | $10.95 | 1,554,469 | — | — |
| 2018-11-26 | $11.18 | $11.18 | 1,505,276 | — | — |
| 2018-11-23 | $10.90 | $10.90 | 1,239,491 | — | — |
| 2018-11-21 | $10.42 | $10.42 | 968,931 | — | — |
| 2018-11-20 | $9.99 | $9.99 | 1,152,568 | — | — |
| 2018-11-19 | $10.02 | $10.02 | 2,514,564 | — | — |
| 2018-11-16 | $10.03 | $10.03 | 2,047,949 | — | — |
| 2018-11-15 | $9.76 | $9.76 | 1,062,063 | — | — |
| 2018-11-14 | $9.31 | $9.31 | 1,597,930 | — | — |
| 2018-11-13 | $9.58 | $9.58 | 1,749,329 | — | — |
| 2018-11-12 | $9.44 | $9.44 | 1,568,797 | — | — |
| 2018-11-09 | $9.95 | $9.95 | 2,002,935 | — | — |
| 2018-11-08 | $10.12 | $10.12 | 3,391,796 | — | — |
| 2018-11-07 | $9.98 | $9.98 | 3,325,290 | — | — |
| 2018-11-06 | $10.70 | $10.70 | 2,905,480 | — | — |
| 2018-11-05 | $11.83 | $11.83 | 1,282,237 | — | — |
| 2018-11-02 | $11.81 | $11.81 | 2,406,865 | — | — |
| 2018-11-01 | $11.34 | $11.34 | 4,787,701 | — | — |
| 2018-10-31 | $10.97 | $10.97 | 6,071,968 | — | — |
| 2018-10-30 | $11.04 | $11.04 | 6,054,893 | — | — |
| 2018-10-29 | $13.48 | $13.48 | 744,220 | — | — |
| 2018-10-26 | $13.76 | $13.76 | 1,020,989 | — | — |
| 2018-10-25 | $13.73 | $13.73 | 1,133,464 | — | — |
| 2018-10-24 | $13.00 | $13.00 | 1,603,423 | — | — |
| 2018-10-23 | $13.84 | $13.84 | 916,634 | — | — |
| 2018-10-22 | $14.14 | $14.14 | 1,075,794 | — | — |
| 2018-10-19 | $13.99 | $13.99 | 1,449,635 | — | — |
| 2018-10-18 | $14.36 | $14.36 | 1,065,048 | — | — |
| 2018-10-17 | $14.61 | $14.61 | 1,167,732 | — | — |
| 2018-10-16 | $14.75 | $14.75 | 2,104,067 | — | — |
| 2018-10-15 | $13.63 | $13.63 | 1,059,436 | — | — |
| 2018-10-12 | $13.99 | $13.99 | 928,216 | — | — |
| 2018-10-11 | $13.67 | $13.67 | 1,517,932 | — | — |
| 2018-10-10 | $14.30 | $14.30 | 1,758,165 | — | — |
| 2018-10-09 | $14.69 | $14.69 | 1,524,499 | — | — |
| 2018-10-08 | $14.99 | $14.99 | 1,288,804 | — | — |
| 2018-10-05 | $14.86 | $14.86 | 1,375,249 | — | — |
| 2018-10-04 | $14.91 | $14.91 | 2,214,034 | — | — |
| 2018-10-03 | $16.13 | $16.13 | 1,177,403 | — | — |
| 2018-10-02 | $15.65 | $15.65 | 1,099,793 | — | — |
| 2018-10-01 | $15.28 | $15.28 | 1,013,587 | — | — |
| 2018-09-28 | $15.46 | $15.46 | 1,050,720 | — | — |
| 2018-09-27 | $15.33 | $15.33 | 630,432 | — | — |
| 2018-09-26 | $15.26 | $15.26 | 662,909 | — | — |
| 2018-09-25 | $15.17 | $15.17 | 993,647 | — | — |
| 2018-09-24 | $14.82 | $14.82 | 816,457 | — | — |
| 2018-09-21 | $14.38 | $14.38 | 2,062,754 | — | — |
| 2018-09-20 | $14.49 | $14.49 | 490,615 | — | — |
| 2018-09-19 | $14.32 | $14.32 | 544,345 | — | — |
| 2018-09-18 | $14.48 | $14.48 | 756,638 | — | — |
| 2018-09-17 | $14.31 | $14.31 | 990,423 | — | — |
| 2018-09-14 | $15.30 | $15.30 | 731,206 | — | — |
| 2018-09-13 | $15.23 | $15.23 | 1,523,544 | — | — |
| 2018-09-12 | $14.51 | $14.51 | 729,295 | — | — |
| 2018-09-11 | $14.61 | $14.61 | 604,880 | — | — |
| 2018-09-10 | $15.04 | $15.04 | 775,742 | — | — |
| 2018-09-07 | $15.18 | $15.18 | 711,266 | — | — |
| 2018-09-06 | $15.54 | $15.54 | 778,966 | — | — |
| 2018-09-05 | $15.90 | $15.90 | 1,670,884 | — | — |
| 2018-09-04 | $16.03 | $16.03 | 1,021,109 | — | — |
| 2018-08-31 | $16.11 | $16.11 | 1,286,416 | — | — |
| 2018-08-30 | $16.06 | $16.06 | 671,147 | — | — |
| 2018-08-29 | $15.78 | $15.78 | 651,566 | — | — |
| 2018-08-28 | $15.63 | $15.63 | 557,717 | — | — |
| 2018-08-27 | $15.49 | $15.49 | 599,866 | — | — |
| 2018-08-24 | $15.56 | $15.56 | 765,235 | — | — |
| 2018-08-23 | $15.39 | $15.39 | 682,729 | — | — |
| 2018-08-22 | $15.56 | $15.56 | 745,534 | — | — |
| 2018-08-21 | $15.39 | $15.39 | 798,786 | — | — |
| 2018-08-20 | $15.29 | $15.29 | 648,700 | — | — |
| 2018-08-17 | $15.31 | $15.31 | 708,639 | — | — |
| 2018-08-16 | $15.29 | $15.29 | 834,725 | — | — |
| 2018-08-15 | $15.57 | $15.57 | 1,267,312 | — | — |
| 2018-08-14 | $15.79 | $15.79 | 884,396 | — | — |
| 2018-08-13 | $15.89 | $15.89 | 1,099,674 | — | — |
| 2018-08-10 | $15.76 | $15.76 | 839,979 | — | — |
| 2018-08-09 | $16.09 | $16.09 | 720,818 | — | — |
| 2018-08-08 | $15.89 | $15.89 | 751,026 | — | — |
| 2018-08-07 | $15.89 | $15.89 | 1,162,717 | — | — |
| 2018-08-06 | $15.39 | $15.39 | 2,321,852 | — | — |
| 2018-08-03 | $16.07 | $16.07 | 822,785 | — | — |
| 2018-08-02 | $16.27 | $16.27 | 745,534 | — | — |
| 2018-08-01 | $16.01 | $16.01 | 1,207,850 | — | — |
| 2018-07-31 | $16.15 | $16.15 | 1,152,688 | — | — |
| 2018-07-30 | $15.77 | $15.77 | 1,825,626 | — | — |
| 2018-07-27 | $15.48 | $15.48 | 1,879,595 | — | — |
| 2018-07-26 | $15.90 | $15.90 | 838,188 | — | — |
| 2018-07-25 | $16.05 | $16.05 | 1,277,699 | — | — |
| 2018-07-24 | $16.41 | $16.41 | 779,204 | — | — |
| 2018-07-23 | $16.73 | $16.73 | 1,068,869 | — | — |
| 2018-07-20 | $16.77 | $16.77 | 525,241 | — | — |
| 2018-07-19 | $16.80 | $16.80 | 846,785 | — | — |
| 2018-07-18 | $16.67 | $16.67 | 2,744,528 | — | — |
| 2018-07-17 | $17.65 | $17.65 | 700,400 | — | — |
| 2018-07-16 | $17.44 | $17.44 | 1,663,600 | — | — |
| 2018-07-13 | $17.62 | $17.62 | 1,043,437 | — | — |
| 2018-07-12 | $17.38 | $17.38 | 1,105,883 | — | — |
| 2018-07-11 | $16.67 | $16.67 | 1,253,700 | — | — |
| 2018-07-10 | $16.63 | $16.63 | 837,472 | — | — |
| 2018-07-09 | $16.94 | $16.94 | 2,490,923 | — | — |
| 2018-07-06 | $16.80 | $16.80 | 1,543,961 | — | — |
| 2018-07-05 | $16.61 | $16.61 | 1,077,585 | — | — |
| 2018-07-03 | $16.25 | $16.25 | 629,716 | — | — |
| 2018-07-02 | $16.34 | $16.34 | 1,058,481 | — | — |
| 2018-06-29 | $16.01 | $16.01 | 1,367,727 | — | — |
| 2018-06-28 | $15.87 | $15.87 | 1,196,627 | — | — |
| 2018-06-27 | $15.67 | $15.67 | 2,346,688 | — | — |
| 2018-06-26 | $16.05 | $16.05 | 1,153,643 | — | — |
| 2018-06-25 | $15.62 | $15.62 | 1,499,306 | — | — |
| 2018-06-22 | $16.20 | $16.20 | 3,085,057 | — | — |
| 2018-06-21 | $15.59 | $15.59 | 1,175,732 | — | — |
| 2018-06-20 | $15.58 | $15.58 | 1,248,566 | — | — |
| 2018-06-19 | $15.47 | $15.47 | 1,363,906 | — | — |
| 2018-06-18 | $15.52 | $15.52 | 1,111,017 | — | — |
| 2018-06-15 | $15.44 | $15.44 | 3,289,351 | — | — |
| 2018-06-14 | $15.56 | $15.56 | 1,619,780 | — | — |
| 2018-06-13 | $15.14 | $15.14 | 2,363,045 | — | — |
| 2018-06-12 | $14.82 | $14.82 | 1,267,073 | — | — |
| 2018-06-11 | $14.88 | $14.88 | 1,227,671 | — | — |
| 2018-06-08 | $14.66 | $14.66 | 1,312,684 | — | — |
| 2018-06-07 | $14.51 | $14.51 | 1,952,190 | — | — |
| 2018-06-06 | $14.96 | $14.96 | 1,131,673 | — | — |
| 2018-06-05 | $14.61 | $14.61 | 1,145,524 | — | — |
| 2018-06-04 | $14.87 | $14.87 | 1,486,291 | — | — |
| 2018-06-01 | $15.39 | $15.39 | 1,153,523 | — | — |
| 2018-05-31 | $15.56 | $15.56 | 4,842,386 | — | — |
| 2018-05-30 | $14.58 | $14.58 | 1,645,213 | — | — |
| 2018-05-29 | $14.04 | $14.04 | 1,572,140 | — | — |
| 2018-05-25 | $14.46 | $14.46 | 737,653 | — | — |
| 2018-05-24 | $14.72 | $14.72 | 1,052,392 | — | — |
| 2018-05-23 | $14.57 | $14.57 | 949,588 | — | — |
| 2018-05-22 | $14.64 | $14.64 | 1,462,053 | — | — |
| 2018-05-21 | $14.85 | $14.85 | 1,218,955 | — | — |
| 2018-05-18 | $15.14 | $15.14 | 974,304 | — | — |
| 2018-05-17 | $15.14 | $15.14 | 1,659,063 | — | — |
| 2018-05-16 | $15.53 | $15.53 | 1,029,467 | — | — |
| 2018-05-15 | $15.34 | $15.34 | 983,259 | — | — |
| 2018-05-14 | $15.51 | $15.51 | 1,222,417 | — | — |
| 2018-05-11 | $15.53 | $15.53 | 1,340,384 | — | — |
| 2018-05-10 | $14.87 | $14.87 | 972,155 | — | — |
| 2018-05-09 | $14.70 | $14.70 | 1,904,549 | — | — |
| 2018-05-08 | $15.39 | $15.39 | 1,438,292 | — | — |
| 2018-05-07 | $15.05 | $15.05 | 1,535,126 | — | — |
| 2018-05-04 | $15.57 | $15.57 | 1,344,205 | — | — |
| 2018-05-03 | $15.37 | $15.37 | 1,768,792 | — | — |
| 2018-05-02 | $15.84 | $15.84 | 4,897,072 | — | — |
| 2018-05-01 | $15.65 | $15.65 | 4,890,505 | — | — |
| 2018-04-30 | $15.18 | $15.18 | 2,772,468 | — | — |
| 2018-04-27 | $15.64 | $15.64 | 2,944,404 | — | — |
| 2018-04-26 | $14.61 | $14.61 | 1,337,638 | — | — |
| 2018-04-25 | $14.20 | $14.20 | 1,232,566 | — | — |
| 2018-04-24 | $14.19 | $14.19 | 1,547,066 | — | — |
| 2018-04-23 | $14.65 | $14.65 | 1,156,389 | — | — |
| 2018-04-20 | $14.47 | $14.47 | 1,503,604 | — | — |
| 2018-04-19 | $14.72 | $14.72 | 2,655,098 | — | — |
| 2018-04-18 | $14.74 | $14.74 | 1,674,943 | — | — |
| 2018-04-17 | $14.77 | $14.77 | 896,813 | — | — |
| 2018-04-16 | $14.27 | $14.27 | 2,382,269 | — | — |
| 2018-04-13 | $14.34 | $14.34 | 1,111,256 | — | — |
| 2018-04-12 | $14.44 | $14.44 | 1,838,282 | — | — |
| 2018-04-11 | $14.69 | $14.69 | 3,152,757 | — | — |
| 2018-04-10 | $13.64 | $13.64 | 3,441,824 | — | — |
| 2018-04-09 | $13.29 | $13.29 | 4,266,878 | — | — |
| 2018-04-06 | $12.03 | $12.03 | 599,746 | — | — |
| 2018-04-05 | $12.39 | $12.39 | 1,213,223 | — | — |
| 2018-04-04 | $12.46 | $12.46 | 1,146,479 | — | — |
| 2018-04-03 | $12.16 | $12.16 | 1,564,379 | — | — |
| 2018-04-02 | $11.83 | $11.83 | 2,451,879 | — | — |
| 2018-03-29 | $12.92 | $12.92 | 1,125,703 | — | — |
| 2018-03-28 | $12.73 | $12.73 | 991,975 | — | — |
| 2018-03-27 | $12.72 | $12.72 | 1,256,804 | — | — |
| 2018-03-26 | $13.01 | $13.01 | 1,123,076 | — | — |
| 2018-03-23 | $12.62 | $12.62 | 1,393,159 | — | — |
| 2018-03-22 | $12.73 | $12.73 | 1,811,776 | — | — |
| 2018-03-21 | $12.78 | $12.78 | 1,125,584 | — | — |
| 2018-03-20 | $12.53 | $12.53 | 973,229 | — | — |
| 2018-03-19 | $12.63 | $12.63 | 1,080,809 | — | — |
| 2018-03-16 | $12.86 | $12.86 | 1,958,399 | — | — |
| 2018-03-15 | $12.92 | $12.92 | 767,503 | — | — |
| 2018-03-14 | $13.02 | $13.02 | 867,919 | — | — |
| 2018-03-13 | $12.95 | $12.95 | 1,523,783 | — | — |
| 2018-03-12 | $13.07 | $13.07 | 1,500,261 | — | — |
| 2018-03-09 | $12.77 | $12.77 | 763,205 | — | — |
| 2018-03-08 | $12.60 | $12.60 | 773,712 | — | — |
| 2018-03-07 | $12.26 | $12.26 | 1,042,840 | — | — |
| 2018-03-06 | $12.00 | $12.00 | 766,787 | — | — |
| 2018-03-05 | $11.77 | $11.77 | 1,183,732 | — | — |
| 2018-03-02 | $11.85 | $11.85 | 1,143,494 | — | — |
| 2018-03-01 | $12.35 | $12.35 | 1,920,430 | — | — |
| 2018-02-28 | $11.89 | $11.89 | 1,131,076 | — | — |
| 2018-02-27 | $12.06 | $12.06 | 1,581,931 | — | — |
| 2018-02-26 | $12.53 | $12.53 | 2,771,990 | — | — |
| 2018-02-23 | $12.29 | $12.29 | 949,111 | — | — |
| 2018-02-22 | $12.42 | $12.42 | 1,248,327 | — | — |
| 2018-02-21 | $12.19 | $12.19 | 2,089,142 | — | — |
| 2018-02-20 | $12.43 | $12.43 | 1,276,625 | — | — |
| 2018-02-16 | $12.86 | $12.86 | 1,716,017 | — | — |
| 2018-02-15 | $12.98 | $12.98 | 3,315,619 | — | — |
| 2018-02-14 | $12.14 | $12.14 | 1,522,469 | — | — |
| 2018-02-13 | $11.71 | $11.71 | 1,068,630 | — | — |
| 2018-02-12 | $11.62 | $11.62 | 895,858 | — | — |
| 2018-02-09 | $11.50 | $11.50 | 1,969,384 | — | — |
| 2018-02-08 | $11.45 | $11.45 | 1,579,543 | — | — |
| 2018-02-07 | $11.81 | $11.81 | 1,244,864 | — | — |
| 2018-02-06 | $11.78 | $11.78 | 3,040,879 | — | — |
| 2018-02-05 | $11.13 | $11.13 | 2,473,371 | — | — |
| 2018-02-02 | $11.37 | $11.37 | 1,418,233 | — | — |
| 2018-02-01 | $11.71 | $11.71 | 1,788,970 | — | — |
| 2018-01-31 | $12.40 | $12.40 | 2,531,519 | — | — |
| 2018-01-30 | $12.94 | $12.94 | 1,395,786 | — | — |
| 2018-01-29 | $13.40 | $13.40 | 3,392,273 | — | — |
| 2018-01-26 | $13.63 | $13.63 | 3,146,548 | — | — |
| 2018-01-25 | $13.22 | $13.22 | 8,626,650 | — | — |
| 2018-01-24 | $12.60 | $12.60 | 4,434,397 | — | — |
| 2018-01-23 | $13.32 | $13.32 | 2,131,290 | — | — |
| 2018-01-22 | $13.39 | $13.39 | 1,432,084 | — | — |
| 2018-01-19 | $12.88 | $12.88 | 1,499,186 | — | — |
| 2018-01-18 | $12.56 | $12.56 | 1,154,120 | — | — |
| 2018-01-17 | $12.48 | $12.48 | 1,789,567 | — | — |
| 2018-01-16 | $12.42 | $12.42 | 1,950,877 | — | — |
| 2018-01-12 | $12.66 | $12.66 | 2,767,573 | — | — |
| 2018-01-11 | $12.65 | $12.65 | 3,328,753 | — | — |
| 2018-01-10 | $11.60 | $11.60 | 1,903,714 | — | — |
| 2018-01-09 | $11.87 | $11.87 | 2,136,782 | — | — |
| 2018-01-08 | $11.98 | $11.98 | 2,502,027 | — | — |
| 2018-01-05 | $12.68 | $12.68 | 3,818,770 | — | — |
| 2018-01-04 | $12.73 | $12.73 | 762,608 | — | — |
| 2018-01-03 | $13.03 | $13.03 | 940,991 | — | — |
| 2018-01-02 | $12.79 | $12.79 | 1,298,594 | — | — |