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
- 2011-02-10 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 | $8.62 | $8.62 | 533,200 | — | — |
| 2018-12-28 | $8.59 | $8.59 | 681,300 | — | — |
| 2018-12-27 | $8.53 | $8.53 | 572,300 | — | — |
| 2018-12-26 | $8.83 | $8.83 | 689,700 | — | — |
| 2018-12-24 | $7.90 | $7.90 | 236,700 | — | — |
| 2018-12-21 | $7.34 | $7.34 | 753,500 | — | — |
| 2018-12-20 | $7.35 | $7.35 | 362,900 | — | — |
| 2018-12-19 | $7.71 | $7.71 | 282,600 | — | — |
| 2018-12-18 | $7.84 | $7.84 | 305,300 | — | — |
| 2018-12-17 | $7.89 | $7.89 | 295,600 | — | — |
| 2018-12-14 | $7.78 | $7.78 | 376,800 | — | — |
| 2018-12-13 | $8.18 | $8.18 | 493,600 | — | — |
| 2018-12-12 | $7.65 | $7.65 | 3,146,200 | — | — |
| 2018-12-11 | $7.59 | $7.59 | 227,200 | — | — |
| 2018-12-10 | $7.68 | $7.68 | 384,000 | — | — |
| 2018-12-07 | $7.85 | $7.85 | 163,800 | — | — |
| 2018-12-06 | $8.08 | $8.08 | 173,800 | — | — |
| 2018-12-04 | $8.11 | $8.11 | 467,400 | — | — |
| 2018-12-03 | $7.98 | $7.98 | 194,300 | — | — |
| 2018-11-30 | $8.20 | $8.20 | 424,200 | — | — |
| 2018-11-29 | $8.20 | $8.20 | 393,600 | — | — |
| 2018-11-28 | $8.17 | $8.17 | 186,300 | — | — |
| 2018-11-27 | $7.96 | $7.96 | 212,800 | — | — |
| 2018-11-26 | $8.10 | $8.10 | 156,600 | — | — |
| 2018-11-23 | $8.26 | $8.26 | 67,500 | — | — |
| 2018-11-21 | $8.28 | $8.28 | 185,600 | — | — |
| 2018-11-20 | $8.30 | $8.30 | 1,028,700 | — | — |
| 2018-11-19 | $8.25 | $8.25 | 442,100 | — | — |
| 2018-11-16 | $8.20 | $8.20 | 266,100 | — | — |
| 2018-11-15 | $7.75 | $7.75 | 241,600 | — | — |
| 2018-11-14 | $7.55 | $7.55 | 174,100 | — | — |
| 2018-11-13 | $7.55 | $7.55 | 252,600 | — | — |
| 2018-11-12 | $7.59 | $7.59 | 109,500 | — | — |
| 2018-11-09 | $8.01 | $8.01 | 418,500 | — | — |
| 2018-11-08 | $7.90 | $7.90 | 587,100 | — | — |
| 2018-11-07 | $7.77 | $7.77 | 1,982,900 | — | — |
| 2018-11-06 | $7.32 | $7.32 | 451,400 | — | — |
| 2018-11-05 | $7.40 | $7.40 | 853,000 | — | — |
| 2018-11-02 | $7.35 | $7.35 | 877,400 | — | — |
| 2018-11-01 | $7.18 | $7.18 | 201,300 | — | — |
| 2018-10-31 | $7.20 | $7.20 | 227,800 | — | — |
| 2018-10-30 | $7.42 | $7.42 | 194,900 | — | — |
| 2018-10-29 | $7.33 | $7.33 | 197,400 | — | — |
| 2018-10-26 | $7.21 | $7.21 | 195,100 | — | — |
| 2018-10-25 | $7.32 | $7.32 | 182,900 | — | — |
| 2018-10-24 | $7.21 | $7.21 | 152,800 | — | — |
| 2018-10-23 | $7.45 | $7.45 | 231,100 | — | — |
| 2018-10-22 | $7.61 | $7.61 | 336,100 | — | — |
| 2018-10-19 | $7.51 | $7.51 | 280,700 | — | — |
| 2018-10-18 | $7.95 | $7.95 | 136,400 | — | — |
| 2018-10-17 | $8.23 | $8.23 | 140,700 | — | — |
| 2018-10-16 | $8.19 | $8.19 | 278,800 | — | — |
| 2018-10-15 | $7.98 | $7.98 | 375,700 | — | — |
| 2018-10-12 | $7.86 | $7.86 | 255,400 | — | — |
| 2018-10-11 | $7.24 | $7.24 | 89,100 | — | — |
| 2018-10-10 | $7.22 | $7.22 | 140,400 | — | — |
| 2018-10-09 | $7.51 | $7.51 | 205,700 | — | — |
| 2018-10-08 | $7.41 | $7.41 | 80,200 | — | — |
| 2018-10-05 | $7.59 | $7.59 | 106,600 | — | — |
| 2018-10-04 | $7.85 | $7.85 | 155,700 | — | — |
| 2018-10-03 | $7.59 | $7.59 | 183,600 | — | — |
| 2018-10-02 | $7.55 | $7.55 | 167,500 | — | — |
| 2018-10-01 | $7.55 | $7.55 | 141,000 | — | — |
| 2018-09-28 | $7.49 | $7.49 | 170,500 | — | — |
| 2018-09-27 | $7.53 | $7.53 | 232,100 | — | — |
| 2018-09-26 | $7.69 | $7.69 | 177,000 | — | — |
| 2018-09-25 | $7.86 | $7.86 | 190,300 | — | — |
| 2018-09-24 | $7.95 | $7.95 | 218,700 | — | — |
| 2018-09-21 | $7.86 | $7.86 | 539,400 | — | — |
| 2018-09-20 | $8.20 | $8.20 | 222,000 | — | — |
| 2018-09-19 | $8.29 | $8.29 | 322,000 | — | — |
| 2018-09-18 | $8.26 | $8.26 | 557,900 | — | — |
| 2018-09-17 | $8.01 | $8.01 | 364,000 | — | — |
| 2018-09-14 | $8.10 | $8.10 | 279,700 | — | — |
| 2018-09-13 | $8.14 | $8.14 | 144,900 | — | — |
| 2018-09-12 | $8.35 | $8.35 | 263,100 | — | — |
| 2018-09-11 | $8.34 | $8.34 | 199,200 | — | — |
| 2018-09-10 | $8.29 | $8.29 | 245,400 | — | — |
| 2018-09-07 | $8.03 | $8.03 | 272,400 | — | — |
| 2018-09-06 | $7.83 | $7.83 | 149,700 | — | — |
| 2018-09-05 | $7.87 | $7.87 | 83,800 | — | — |
| 2018-09-04 | $7.93 | $7.93 | 95,600 | — | — |
| 2018-08-31 | $7.92 | $7.92 | 142,100 | — | — |
| 2018-08-30 | $7.99 | $7.99 | 204,700 | — | — |
| 2018-08-29 | $7.77 | $7.77 | 44,800 | — | — |
| 2018-08-28 | $7.77 | $7.77 | 152,200 | — | — |
| 2018-08-27 | $7.98 | $7.98 | 130,200 | — | — |
| 2018-08-24 | $7.93 | $7.93 | 237,300 | — | — |
| 2018-08-23 | $7.32 | $7.32 | 180,600 | — | — |
| 2018-08-22 | $7.09 | $7.09 | 105,900 | — | — |
| 2018-08-21 | $6.83 | $6.83 | 287,000 | — | — |
| 2018-08-20 | $6.74 | $6.74 | 75,200 | — | — |
| 2018-08-17 | $6.80 | $6.80 | 86,200 | — | — |
| 2018-08-16 | $6.95 | $6.95 | 55,300 | — | — |
| 2018-08-15 | $6.98 | $6.98 | 206,500 | — | — |
| 2018-08-14 | $7.16 | $7.16 | 87,000 | — | — |
| 2018-08-13 | $7.07 | $7.07 | 104,800 | — | — |
| 2018-08-10 | $7.17 | $7.17 | 166,400 | — | — |
| 2018-08-09 | $6.84 | $6.84 | 131,600 | — | — |
| 2018-08-08 | $6.73 | $6.73 | 75,200 | — | — |
| 2018-08-07 | $6.81 | $6.81 | 87,500 | — | — |
| 2018-08-06 | $6.74 | $6.74 | 105,300 | — | — |
| 2018-08-03 | $6.72 | $6.72 | 73,400 | — | — |
| 2018-08-02 | $6.46 | $6.46 | 99,500 | — | — |
| 2018-08-01 | $6.28 | $6.28 | 88,300 | — | — |
| 2018-07-31 | $6.40 | $6.40 | 136,100 | — | — |
| 2018-07-30 | $6.04 | $6.04 | 109,400 | — | — |
| 2018-07-27 | $6.14 | $6.14 | 126,300 | — | — |
| 2018-07-26 | $6.37 | $6.37 | 188,300 | — | — |
| 2018-07-25 | $6.72 | $6.72 | 272,500 | — | — |
| 2018-07-24 | $6.38 | $6.38 | 262,500 | — | — |
| 2018-07-23 | $6.54 | $6.54 | 105,900 | — | — |
| 2018-07-20 | $6.56 | $6.56 | 136,700 | — | — |
| 2018-07-19 | $6.28 | $6.28 | 90,700 | — | — |
| 2018-07-18 | $6.35 | $6.35 | 126,400 | — | — |
| 2018-07-17 | $6.33 | $6.33 | 80,000 | — | — |
| 2018-07-16 | $6.38 | $6.38 | 93,200 | — | — |
| 2018-07-13 | $6.55 | $6.55 | 116,000 | — | — |
| 2018-07-12 | $6.45 | $6.45 | 163,900 | — | — |
| 2018-07-11 | $6.12 | $6.12 | 227,900 | — | — |
| 2018-07-10 | $6.03 | $6.03 | 85,600 | — | — |
| 2018-07-09 | $6.09 | $6.09 | 97,100 | — | — |
| 2018-07-06 | $6.04 | $6.04 | 129,700 | — | — |
| 2018-07-05 | $6.06 | $6.06 | 121,900 | — | — |
| 2018-07-03 | $6.04 | $6.04 | 70,000 | — | — |
| 2018-07-02 | $5.92 | $5.92 | 175,200 | — | — |
| 2018-06-29 | $5.96 | $5.96 | 218,700 | — | — |
| 2018-06-28 | $5.91 | $5.91 | 254,300 | — | — |
| 2018-06-27 | $5.70 | $5.70 | 220,000 | — | — |
| 2018-06-26 | $5.66 | $5.66 | 112,000 | — | — |
| 2018-06-25 | $5.43 | $5.43 | 209,500 | — | — |
| 2018-06-22 | $5.67 | $5.67 | 1,027,000 | — | — |
| 2018-06-21 | $5.24 | $5.24 | 213,000 | — | — |
| 2018-06-20 | $5.52 | $5.52 | 287,600 | — | — |
| 2018-06-19 | $4.96 | $4.96 | 196,900 | — | — |
| 2018-06-18 | $4.86 | $4.86 | 320,900 | — | — |
| 2018-06-15 | $4.91 | $4.91 | 302,400 | — | — |
| 2018-06-14 | $5.06 | $5.06 | 158,600 | — | — |
| 2018-06-13 | $5.15 | $5.15 | 290,300 | — | — |
| 2018-06-12 | $5.05 | $5.05 | 204,900 | — | — |
| 2018-06-11 | $5.09 | $5.09 | 250,100 | — | — |
| 2018-06-08 | $5.31 | $5.31 | 212,300 | — | — |
| 2018-06-07 | $5.52 | $5.52 | 154,500 | — | — |
| 2018-06-06 | $5.56 | $5.56 | 158,200 | — | — |
| 2018-06-05 | $5.60 | $5.60 | 99,100 | — | — |
| 2018-06-04 | $5.56 | $5.56 | 89,000 | — | — |
| 2018-06-01 | $5.57 | $5.57 | 316,500 | — | — |
| 2018-05-31 | $5.57 | $5.57 | 73,300 | — | — |
| 2018-05-30 | $5.76 | $5.76 | 118,900 | — | — |
| 2018-05-29 | $5.85 | $5.85 | 78,000 | — | — |
| 2018-05-25 | $5.73 | $5.73 | 84,200 | — | — |
| 2018-05-24 | $5.70 | $5.70 | 71,100 | — | — |
| 2018-05-23 | $5.68 | $5.68 | 93,000 | — | — |
| 2018-05-22 | $5.78 | $5.78 | 84,900 | — | — |
| 2018-05-21 | $5.73 | $5.73 | 91,200 | — | — |
| 2018-05-18 | $5.75 | $5.75 | 125,500 | — | — |
| 2018-05-17 | $5.79 | $5.79 | 159,100 | — | — |
| 2018-05-16 | $5.78 | $5.78 | 312,200 | — | — |
| 2018-05-15 | $5.47 | $5.47 | 87,100 | — | — |
| 2018-05-14 | $5.53 | $5.53 | 161,900 | — | — |
| 2018-05-11 | $5.71 | $5.71 | 174,900 | — | — |
| 2018-05-10 | $5.57 | $5.57 | 180,900 | — | — |
| 2018-05-09 | $5.56 | $5.56 | 249,000 | — | — |
| 2018-05-08 | $5.46 | $5.46 | 236,300 | — | — |
| 2018-05-07 | $5.54 | $5.54 | 212,900 | — | — |
| 2018-05-04 | $5.75 | $5.75 | 355,500 | — | — |
| 2018-05-03 | $6.21 | $6.21 | 260,800 | — | — |
| 2018-05-02 | $5.88 | $5.88 | 141,500 | — | — |
| 2018-05-01 | $6.05 | $6.05 | 98,000 | — | — |
| 2018-04-30 | $5.90 | $5.90 | 73,000 | — | — |
| 2018-04-27 | $6.02 | $6.02 | 198,800 | — | — |
| 2018-04-26 | $5.96 | $5.96 | 93,000 | — | — |
| 2018-04-25 | $6.03 | $6.03 | 104,600 | — | — |
| 2018-04-24 | $5.96 | $5.96 | 104,600 | — | — |
| 2018-04-23 | $6.14 | $6.14 | 110,100 | — | — |
| 2018-04-20 | $6.12 | $6.12 | 133,100 | — | — |
| 2018-04-19 | $5.93 | $5.93 | 100,300 | — | — |
| 2018-04-18 | $6.13 | $6.13 | 114,800 | — | — |
| 2018-04-17 | $6.23 | $6.23 | 99,300 | — | — |
| 2018-04-16 | $6.17 | $6.17 | 104,900 | — | — |
| 2018-04-13 | $5.87 | $5.87 | 90,600 | — | — |
| 2018-04-12 | $6.04 | $6.04 | 80,300 | — | — |
| 2018-04-11 | $6.00 | $6.00 | 78,300 | — | — |
| 2018-04-10 | $6.24 | $6.24 | 199,300 | — | — |
| 2018-04-09 | $5.81 | $5.81 | 64,300 | — | — |
| 2018-04-06 | $5.90 | $5.90 | 84,100 | — | — |
| 2018-04-05 | $6.06 | $6.06 | 117,400 | — | — |
| 2018-04-04 | $5.92 | $5.92 | 136,200 | — | — |
| 2018-04-03 | $5.64 | $5.64 | 136,800 | — | — |
| 2018-04-02 | $5.53 | $5.53 | 183,400 | — | — |
| 2018-03-29 | $5.84 | $5.84 | 172,100 | — | — |
| 2018-03-28 | $5.95 | $5.95 | 160,100 | — | — |
| 2018-03-27 | $6.04 | $6.04 | 400,000 | — | — |
| 2018-03-26 | $5.84 | $5.84 | 160,000 | — | — |
| 2018-03-23 | $5.90 | $5.90 | 174,800 | — | — |
| 2018-03-22 | $6.02 | $6.02 | 425,800 | — | — |
| 2018-03-21 | $6.51 | $6.51 | 156,700 | — | — |
| 2018-03-20 | $6.30 | $6.30 | 165,200 | — | — |
| 2018-03-19 | $6.33 | $6.33 | 102,700 | — | — |
| 2018-03-16 | $6.43 | $6.43 | 265,300 | — | — |
| 2018-03-15 | $6.55 | $6.55 | 122,000 | — | — |
| 2018-03-14 | $6.58 | $6.58 | 146,800 | — | — |
| 2018-03-13 | $6.85 | $6.85 | 135,500 | — | — |
| 2018-03-12 | $6.81 | $6.81 | 208,600 | — | — |
| 2018-03-09 | $6.83 | $6.83 | 168,900 | — | — |
| 2018-03-08 | $6.58 | $6.58 | 204,900 | — | — |
| 2018-03-07 | $6.55 | $6.55 | 262,300 | — | — |
| 2018-03-06 | $6.45 | $6.45 | 204,100 | — | — |
| 2018-03-05 | $6.34 | $6.34 | 210,100 | — | — |
| 2018-03-02 | $6.27 | $6.27 | 678,300 | — | — |
| 2018-03-01 | $6.85 | $6.85 | 142,200 | — | — |
| 2018-02-28 | $6.77 | $6.77 | 145,500 | — | — |
| 2018-02-27 | $6.90 | $6.90 | 202,100 | — | — |
| 2018-02-26 | $7.10 | $7.10 | 320,800 | — | — |
| 2018-02-23 | $7.21 | $7.21 | 104,300 | — | — |
| 2018-02-22 | $7.10 | $7.10 | 184,700 | — | — |
| 2018-02-21 | $7.56 | $7.56 | 141,400 | — | — |
| 2018-02-20 | $7.81 | $7.81 | 200,600 | — | — |
| 2018-02-16 | $7.76 | $7.76 | 331,300 | — | — |
| 2018-02-15 | $7.97 | $7.97 | 288,100 | — | — |
| 2018-02-14 | $7.19 | $7.19 | 293,600 | — | — |
| 2018-02-13 | $7.56 | $7.56 | 617,800 | — | — |
| 2018-02-12 | $6.84 | $6.84 | 375,600 | — | — |
| 2018-02-09 | $6.58 | $6.58 | 703,300 | — | — |
| 2018-02-08 | $5.78 | $5.78 | 162,700 | — | — |
| 2018-02-07 | $5.80 | $5.80 | 99,400 | — | — |
| 2018-02-06 | $5.75 | $5.75 | 252,500 | — | — |
| 2018-02-05 | $5.91 | $5.91 | 176,300 | — | — |
| 2018-02-02 | $6.07 | $6.07 | 147,000 | — | — |
| 2018-02-01 | $6.18 | $6.18 | 155,400 | — | — |
| 2018-01-31 | $6.13 | $6.13 | 327,300 | — | — |
| 2018-01-30 | $6.54 | $6.54 | 137,000 | — | — |
| 2018-01-29 | $6.65 | $6.65 | 94,200 | — | — |
| 2018-01-26 | $6.59 | $6.59 | 97,500 | — | — |
| 2018-01-25 | $6.72 | $6.72 | 178,000 | — | — |
| 2018-01-24 | $6.53 | $6.53 | 93,100 | — | — |
| 2018-01-23 | $6.53 | $6.53 | 125,400 | — | — |
| 2018-01-22 | $6.59 | $6.59 | 94,100 | — | — |
| 2018-01-19 | $6.59 | $6.59 | 144,300 | — | — |
| 2018-01-18 | $6.44 | $6.44 | 106,900 | — | — |
| 2018-01-17 | $6.73 | $6.73 | 169,800 | — | — |
| 2018-01-16 | $6.46 | $6.46 | 168,700 | — | — |
| 2018-01-12 | $6.59 | $6.59 | 191,700 | — | — |
| 2018-01-11 | $6.32 | $6.32 | 217,600 | — | — |
| 2018-01-10 | $6.53 | $6.53 | 307,000 | — | — |
| 2018-01-09 | $6.45 | $6.45 | 211,300 | — | — |
| 2018-01-08 | $6.48 | $6.48 | 120,400 | — | — |
| 2018-01-05 | $6.53 | $6.53 | 168,700 | — | — |
| 2018-01-04 | $6.72 | $6.72 | 288,900 | — | — |
| 2018-01-03 | $6.55 | $6.55 | 369,000 | — | — |
| 2018-01-02 | $6.23 | $6.23 | 131,400 | — | — |