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
- 1996-04-02 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 | $10.29 | $10.29 | 8,900 | — | — |
| 2018-12-28 | $10.55 | $10.55 | 11,200 | — | — |
| 2018-12-27 | $10.46 | $10.46 | 23,400 | — | — |
| 2018-12-26 | $9.98 | $9.98 | 25,400 | — | — |
| 2018-12-24 | $9.45 | $9.45 | 12,100 | — | — |
| 2018-12-21 | $9.67 | $9.67 | 49,200 | — | — |
| 2018-12-20 | $10.01 | $10.01 | 23,600 | — | — |
| 2018-12-19 | $10.02 | $10.02 | 11,500 | — | — |
| 2018-12-18 | $10.06 | $10.06 | 8,600 | — | — |
| 2018-12-17 | $9.81 | $9.81 | 31,700 | — | — |
| 2018-12-14 | $10.12 | $10.12 | 20,100 | — | — |
| 2018-12-13 | $10.50 | $10.50 | 65,800 | — | — |
| 2018-12-12 | $10.94 | $10.94 | 12,700 | — | — |
| 2018-12-11 | $10.81 | $10.81 | 5,400 | — | — |
| 2018-12-10 | $10.96 | $10.96 | 15,300 | — | — |
| 2018-12-07 | $11.05 | $11.05 | 41,300 | — | — |
| 2018-12-06 | $11.00 | $11.00 | 16,000 | — | — |
| 2018-12-04 | $11.01 | $11.01 | 15,400 | — | — |
| 2018-12-03 | $11.53 | $11.53 | 23,700 | — | — |
| 2018-11-30 | $11.27 | $11.27 | 26,400 | — | — |
| 2018-11-29 | $11.26 | $11.26 | 10,800 | — | — |
| 2018-11-28 | $11.17 | $11.17 | 24,200 | — | — |
| 2018-11-27 | $11.00 | $11.00 | 23,100 | — | — |
| 2018-11-26 | $11.35 | $11.35 | 13,500 | — | — |
| 2018-11-23 | $11.15 | $11.15 | 8,200 | — | — |
| 2018-11-21 | $11.26 | $11.26 | 11,300 | — | — |
| 2018-11-20 | $11.03 | $11.03 | 20,700 | — | — |
| 2018-11-19 | $11.04 | $11.04 | 22,400 | — | — |
| 2018-11-16 | $11.01 | $11.01 | 12,500 | — | — |
| 2018-11-15 | $11.25 | $11.25 | 4,400 | — | — |
| 2018-11-14 | $11.10 | $11.10 | 8,100 | — | — |
| 2018-11-13 | $11.10 | $11.10 | 7,700 | — | — |
| 2018-11-12 | $11.04 | $11.04 | 18,200 | — | — |
| 2018-11-09 | $11.25 | $11.25 | 11,600 | — | — |
| 2018-11-08 | $11.44 | $11.44 | 9,900 | — | — |
| 2018-11-07 | $11.25 | $11.25 | 29,500 | — | — |
| 2018-11-06 | $11.24 | $11.24 | 41,900 | — | — |
| 2018-11-05 | $11.18 | $11.18 | 26,900 | — | — |
| 2018-11-02 | $11.69 | $11.69 | 10,300 | — | — |
| 2018-11-01 | $11.91 | $11.91 | 14,500 | — | — |
| 2018-10-31 | $12.35 | $12.35 | 15,500 | — | — |
| 2018-10-30 | $11.83 | $11.83 | 20,100 | — | — |
| 2018-10-29 | $11.69 | $11.69 | 12,600 | — | — |
| 2018-10-26 | $11.70 | $11.70 | 7,700 | — | — |
| 2018-10-25 | $12.00 | $12.00 | 25,500 | — | — |
| 2018-10-24 | $12.07 | $12.07 | 16,900 | — | — |
| 2018-10-23 | $12.43 | $12.43 | 34,000 | — | — |
| 2018-10-22 | $12.77 | $12.77 | 8,200 | — | — |
| 2018-10-19 | $12.58 | $12.58 | 13,500 | — | — |
| 2018-10-18 | $12.72 | $12.72 | 10,100 | — | — |
| 2018-10-17 | $12.85 | $12.85 | 25,100 | — | — |
| 2018-10-16 | $12.84 | $12.84 | 31,400 | — | — |
| 2018-10-15 | $12.55 | $12.55 | 20,000 | — | — |
| 2018-10-12 | $12.44 | $12.44 | 37,900 | — | — |
| 2018-10-11 | $12.35 | $12.35 | 23,500 | — | — |
| 2018-10-10 | $12.32 | $12.32 | 21,700 | — | — |
| 2018-10-09 | $12.68 | $12.68 | 20,600 | — | — |
| 2018-10-08 | $12.56 | $12.56 | 16,300 | — | — |
| 2018-10-05 | $12.51 | $12.51 | 16,900 | — | — |
| 2018-10-04 | $12.50 | $12.50 | 10,900 | — | — |
| 2018-10-03 | $12.70 | $12.70 | 15,300 | — | — |
| 2018-10-02 | $12.55 | $12.55 | 11,700 | — | — |
| 2018-10-01 | $12.83 | $12.83 | 16,100 | — | — |
| 2018-09-28 | $13.10 | $13.10 | 21,800 | — | — |
| 2018-09-27 | $13.05 | $13.05 | 15,300 | — | — |
| 2018-09-26 | $13.05 | $13.05 | 22,500 | — | — |
| 2018-09-25 | $12.90 | $12.90 | 23,400 | — | — |
| 2018-09-24 | $12.85 | $12.85 | 41,800 | — | — |
| 2018-09-21 | $12.30 | $12.30 | 76,600 | — | — |
| 2018-09-20 | $12.15 | $12.15 | 16,400 | — | — |
| 2018-09-19 | $11.90 | $11.90 | 19,500 | — | — |
| 2018-09-18 | $11.85 | $11.85 | 8,300 | — | — |
| 2018-09-17 | $11.95 | $11.95 | 9,900 | — | — |
| 2018-09-14 | $12.05 | $12.05 | 13,800 | — | — |
| 2018-09-13 | $11.90 | $11.90 | 7,300 | — | — |
| 2018-09-12 | $11.80 | $11.80 | 11,400 | — | — |
| 2018-09-11 | $11.90 | $11.90 | 4,000 | — | — |
| 2018-09-10 | $12.10 | $12.10 | 10,800 | — | — |
| 2018-09-07 | $12.00 | $12.00 | 8,700 | — | — |
| 2018-09-06 | $11.95 | $11.95 | 20,400 | — | — |
| 2018-09-05 | $12.10 | $12.10 | 9,000 | — | — |
| 2018-09-04 | $12.30 | $12.30 | 7,700 | — | — |
| 2018-08-31 | $12.45 | $12.45 | 10,300 | — | — |
| 2018-08-30 | $12.35 | $12.35 | 10,800 | — | — |
| 2018-08-29 | $12.30 | $12.30 | 5,400 | — | — |
| 2018-08-28 | $12.15 | $12.15 | 25,800 | — | — |
| 2018-08-27 | $12.40 | $12.40 | 7,400 | — | — |
| 2018-08-24 | $12.50 | $12.50 | 6,400 | — | — |
| 2018-08-23 | $12.50 | $12.50 | 16,900 | — | — |
| 2018-08-22 | $12.60 | $12.60 | 9,800 | — | — |
| 2018-08-21 | $12.55 | $12.55 | 7,900 | — | — |
| 2018-08-20 | $12.60 | $12.60 | 18,200 | — | — |
| 2018-08-17 | $12.80 | $12.80 | 7,400 | — | — |
| 2018-08-16 | $12.75 | $12.75 | 13,700 | — | — |
| 2018-08-15 | $12.45 | $12.45 | 7,600 | — | — |
| 2018-08-14 | $12.85 | $12.85 | 16,900 | — | — |
| 2018-08-13 | $12.65 | $12.65 | 7,400 | — | — |
| 2018-08-10 | $12.75 | $12.75 | 8,400 | — | — |
| 2018-08-09 | $13.00 | $13.00 | 12,100 | — | — |
| 2018-08-08 | $12.75 | $12.75 | 13,100 | — | — |
| 2018-08-07 | $12.80 | $12.80 | 19,500 | — | — |
| 2018-08-06 | $12.85 | $12.85 | 12,400 | — | — |
| 2018-08-03 | $12.65 | $12.65 | 21,000 | — | — |
| 2018-08-02 | $12.85 | $12.85 | 39,200 | — | — |
| 2018-08-01 | $12.25 | $12.25 | 12,800 | — | — |
| 2018-07-31 | $12.40 | $12.40 | 15,300 | — | — |
| 2018-07-30 | $12.30 | $12.30 | 11,300 | — | — |
| 2018-07-27 | $12.15 | $12.15 | 13,800 | — | — |
| 2018-07-26 | $12.50 | $12.50 | 9,800 | — | — |
| 2018-07-25 | $12.05 | $12.05 | 45,200 | — | — |
| 2018-07-24 | $12.45 | $12.45 | 16,800 | — | — |
| 2018-07-23 | $12.60 | $12.60 | 9,700 | — | — |
| 2018-07-20 | $12.50 | $12.50 | 9,800 | — | — |
| 2018-07-19 | $12.60 | $12.60 | 18,300 | — | — |
| 2018-07-18 | $12.50 | $12.50 | 10,800 | — | — |
| 2018-07-17 | $12.60 | $12.60 | 11,400 | — | — |
| 2018-07-16 | $12.90 | $12.90 | 7,400 | — | — |
| 2018-07-13 | $12.85 | $12.85 | 11,000 | — | — |
| 2018-07-12 | $13.05 | $13.05 | 20,100 | — | — |
| 2018-07-11 | $13.10 | $13.10 | 14,000 | — | — |
| 2018-07-10 | $13.40 | $13.40 | 18,600 | — | — |
| 2018-07-09 | $13.50 | $13.50 | 25,300 | — | — |
| 2018-07-06 | $13.55 | $13.55 | 68,300 | — | — |
| 2018-07-05 | $13.80 | $13.80 | 19,100 | — | — |
| 2018-07-03 | $13.55 | $13.55 | 30,000 | — | — |
| 2018-07-02 | $13.80 | $13.80 | 40,600 | — | — |
| 2018-06-29 | $13.40 | $13.40 | 31,700 | — | — |
| 2018-06-28 | $13.15 | $13.15 | 62,500 | — | — |
| 2018-06-27 | $12.55 | $12.55 | 61,200 | — | — |
| 2018-06-26 | $12.70 | $12.70 | 59,300 | — | — |
| 2018-06-25 | $12.60 | $12.60 | 45,200 | — | — |
| 2018-06-22 | $12.50 | $12.50 | 131,200 | — | — |
| 2018-06-21 | $12.00 | $12.00 | 53,100 | — | — |
| 2018-06-20 | $12.10 | $12.10 | 40,900 | — | — |
| 2018-06-19 | $11.45 | $11.45 | 61,700 | — | — |
| 2018-06-18 | $11.00 | $11.00 | 31,900 | — | — |
| 2018-06-15 | $11.15 | $11.15 | 44,000 | — | — |
| 2018-06-14 | $11.15 | $11.15 | 33,000 | — | — |
| 2018-06-13 | $11.25 | $11.25 | 12,400 | — | — |
| 2018-06-12 | $11.25 | $11.25 | 25,800 | — | — |
| 2018-06-11 | $11.20 | $11.20 | 24,900 | — | — |
| 2018-06-08 | $11.25 | $11.25 | 11,000 | — | — |
| 2018-06-07 | $11.35 | $11.35 | 7,800 | — | — |
| 2018-06-06 | $11.30 | $11.30 | 24,100 | — | — |
| 2018-06-05 | $11.35 | $11.35 | 18,000 | — | — |
| 2018-06-04 | $11.30 | $11.30 | 19,600 | — | — |
| 2018-06-01 | $11.25 | $11.25 | 13,600 | — | — |
| 2018-05-31 | $11.05 | $11.05 | 11,200 | — | — |
| 2018-05-30 | $11.15 | $11.15 | 22,300 | — | — |
| 2018-05-29 | $11.15 | $11.15 | 9,500 | — | — |
| 2018-05-25 | $11.20 | $11.20 | 8,500 | — | — |
| 2018-05-24 | $11.15 | $11.15 | 15,500 | — | — |
| 2018-05-23 | $11.25 | $11.25 | 9,300 | — | — |
| 2018-05-22 | $11.15 | $11.15 | 6,800 | — | — |
| 2018-05-21 | $11.30 | $11.30 | 8,800 | — | — |
| 2018-05-18 | $11.20 | $11.20 | 15,600 | — | — |
| 2018-05-17 | $11.20 | $11.20 | 37,300 | — | — |
| 2018-05-16 | $11.20 | $11.20 | 16,100 | — | — |
| 2018-05-15 | $11.20 | $11.20 | 9,400 | — | — |
| 2018-05-14 | $11.20 | $11.20 | 5,000 | — | — |
| 2018-05-11 | $11.35 | $11.35 | 15,700 | — | — |
| 2018-05-10 | $11.35 | $11.35 | 12,200 | — | — |
| 2018-05-09 | $11.35 | $11.35 | 8,300 | — | — |
| 2018-05-08 | $11.35 | $11.35 | 10,300 | — | — |
| 2018-05-07 | $11.10 | $11.10 | 36,100 | — | — |
| 2018-05-04 | $10.95 | $10.95 | 11,500 | — | — |
| 2018-05-03 | $10.50 | $10.50 | 13,800 | — | — |
| 2018-05-02 | $10.60 | $10.60 | 11,800 | — | — |
| 2018-05-01 | $10.50 | $10.50 | 10,800 | — | — |
| 2018-04-30 | $10.60 | $10.60 | 8,400 | — | — |
| 2018-04-27 | $10.65 | $10.65 | 2,500 | — | — |
| 2018-04-26 | $10.85 | $10.85 | 18,000 | — | — |
| 2018-04-25 | $10.80 | $10.80 | 37,600 | — | — |
| 2018-04-24 | $10.75 | $10.75 | 9,600 | — | — |
| 2018-04-23 | $10.70 | $10.70 | 3,900 | — | — |
| 2018-04-20 | $10.85 | $10.85 | 36,300 | — | — |
| 2018-04-19 | $10.70 | $10.70 | 17,200 | — | — |
| 2018-04-18 | $10.80 | $10.80 | 24,100 | — | — |
| 2018-04-17 | $10.90 | $10.90 | 27,200 | — | — |
| 2018-04-16 | $10.70 | $10.70 | 14,300 | — | — |
| 2018-04-13 | $10.75 | $10.75 | 9,300 | — | — |
| 2018-04-12 | $10.70 | $10.70 | 12,700 | — | — |
| 2018-04-11 | $10.70 | $10.70 | 10,700 | — | — |
| 2018-04-10 | $10.75 | $10.75 | 24,400 | — | — |
| 2018-04-09 | $10.25 | $10.25 | 8,100 | — | — |
| 2018-04-06 | $10.25 | $10.25 | 10,500 | — | — |
| 2018-04-05 | $10.30 | $10.30 | 13,000 | — | — |
| 2018-04-04 | $10.40 | $10.40 | 9,500 | — | — |
| 2018-04-03 | $10.30 | $10.30 | 29,700 | — | — |
| 2018-04-02 | $10.05 | $10.05 | 12,300 | — | — |
| 2018-03-29 | $10.35 | $10.35 | 20,700 | — | — |
| 2018-03-28 | $10.35 | $10.35 | 16,800 | — | — |
| 2018-03-27 | $10.25 | $10.25 | 9,800 | — | — |
| 2018-03-26 | $10.40 | $10.40 | 23,600 | — | — |
| 2018-03-23 | $10.25 | $10.25 | 43,100 | — | — |
| 2018-03-22 | $10.30 | $10.30 | 16,600 | — | — |
| 2018-03-21 | $10.90 | $10.90 | 3,900 | — | — |
| 2018-03-20 | $11.00 | $11.00 | 12,500 | — | — |
| 2018-03-19 | $10.70 | $10.70 | 13,900 | — | — |
| 2018-03-16 | $10.85 | $10.85 | 76,500 | — | — |
| 2018-03-15 | $10.60 | $10.60 | 44,100 | — | — |
| 2018-03-14 | $10.50 | $10.50 | 9,000 | — | — |
| 2018-03-13 | $10.40 | $10.40 | 34,400 | — | — |
| 2018-03-12 | $10.50 | $10.50 | 13,800 | — | — |
| 2018-03-09 | $10.45 | $10.45 | 73,900 | — | — |
| 2018-03-08 | $10.25 | $10.25 | 9,700 | — | — |
| 2018-03-07 | $10.40 | $10.40 | 38,000 | — | — |
| 2018-03-06 | $10.40 | $10.40 | 11,700 | — | — |
| 2018-03-05 | $10.45 | $10.45 | 41,400 | — | — |
| 2018-03-02 | $10.50 | $10.50 | 57,600 | — | — |
| 2018-03-01 | $10.25 | $10.25 | 15,200 | — | — |
| 2018-02-28 | $10.20 | $10.20 | 24,400 | — | — |
| 2018-02-27 | $10.35 | $10.35 | 22,800 | — | — |
| 2018-02-26 | $10.65 | $10.65 | 10,700 | — | — |
| 2018-02-23 | $10.40 | $10.40 | 18,100 | — | — |
| 2018-02-22 | $10.25 | $10.25 | 60,100 | — | — |
| 2018-02-21 | $10.35 | $10.35 | 14,900 | — | — |
| 2018-02-20 | $10.05 | $10.05 | 23,300 | — | — |
| 2018-02-16 | $10.30 | $10.30 | 15,200 | — | — |
| 2018-02-15 | $10.10 | $10.10 | 10,000 | — | — |
| 2018-02-14 | $10.05 | $10.05 | 23,100 | — | — |
| 2018-02-13 | $10.00 | $10.00 | 17,700 | — | — |
| 2018-02-12 | $10.25 | $10.25 | 13,800 | — | — |
| 2018-02-09 | $10.35 | $10.35 | 19,700 | — | — |
| 2018-02-08 | $10.10 | $10.10 | 19,000 | — | — |
| 2018-02-07 | $10.60 | $10.60 | 17,800 | — | — |
| 2018-02-06 | $10.70 | $10.70 | 28,600 | — | — |
| 2018-02-05 | $10.50 | $10.50 | 21,100 | — | — |
| 2018-02-02 | $11.05 | $11.05 | 18,900 | — | — |
| 2018-02-01 | $11.45 | $11.45 | 42,100 | — | — |
| 2018-01-31 | $11.05 | $11.05 | 14,100 | — | — |
| 2018-01-30 | $11.40 | $11.40 | 12,000 | — | — |
| 2018-01-29 | $11.25 | $11.25 | 16,500 | — | — |
| 2018-01-26 | $11.60 | $11.60 | 11,400 | — | — |
| 2018-01-25 | $11.55 | $11.55 | 19,000 | — | — |
| 2018-01-24 | $11.60 | $11.60 | 37,000 | — | — |
| 2018-01-23 | $11.90 | $11.90 | 14,900 | — | — |
| 2018-01-22 | $11.80 | $11.80 | 18,000 | — | — |
| 2018-01-19 | $11.75 | $11.75 | 19,400 | — | — |
| 2018-01-18 | $11.40 | $11.40 | 31,300 | — | — |
| 2018-01-17 | $11.40 | $11.40 | 19,400 | — | — |
| 2018-01-16 | $10.90 | $10.90 | 25,800 | — | — |
| 2018-01-12 | $11.15 | $11.15 | 10,700 | — | — |
| 2018-01-11 | $11.20 | $11.20 | 19,700 | — | — |
| 2018-01-10 | $10.80 | $10.80 | 9,900 | — | — |
| 2018-01-09 | $10.80 | $10.80 | 12,400 | — | — |
| 2018-01-08 | $11.00 | $11.00 | 9,700 | — | — |
| 2018-01-05 | $10.70 | $10.70 | 11,800 | — | — |
| 2018-01-04 | $10.70 | $10.70 | 24,600 | — | — |
| 2018-01-03 | $10.30 | $10.30 | 23,900 | — | — |
| 2018-01-02 | $10.30 | $10.30 | 18,600 | — | — |