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
- 2015-07-02 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 | $9.27 | $9.27 | 371,394 | — | — |
| 2018-12-28 | $9.19 | $9.19 | 347,967 | — | — |
| 2018-12-27 | $9.30 | $9.30 | 683,909 | — | — |
| 2018-12-26 | $9.29 | $9.29 | 1,667,213 | — | — |
| 2018-12-24 | $9.05 | $9.05 | 441,206 | — | — |
| 2018-12-21 | $9.40 | $9.40 | 1,275,672 | — | — |
| 2018-12-20 | $9.62 | $9.62 | 1,025,004 | — | — |
| 2018-12-19 | $9.98 | $9.98 | 419,341 | — | — |
| 2018-12-18 | $10.42 | $10.42 | 686,720 | — | — |
| 2018-12-17 | $10.24 | $10.24 | 732,012 | — | — |
| 2018-12-14 | $10.46 | $10.46 | 384,357 | — | — |
| 2018-12-13 | $10.44 | $10.44 | 342,189 | — | — |
| 2018-12-12 | $10.96 | $10.96 | 1,486,670 | — | — |
| 2018-12-11 | $10.78 | $10.78 | 899,124 | — | — |
| 2018-12-10 | $10.99 | $10.99 | 452,920 | — | — |
| 2018-12-07 | $10.82 | $10.82 | 431,367 | — | — |
| 2018-12-06 | $10.87 | $10.87 | 621,593 | — | — |
| 2018-12-04 | $11.27 | $11.27 | 1,923,347 | — | — |
| 2018-12-03 | $11.72 | $11.72 | 926,455 | — | — |
| 2018-11-30 | $11.69 | $11.69 | 1,416,233 | — | — |
| 2018-11-29 | $11.70 | $11.70 | 3,028,315 | — | — |
| 2018-11-28 | $11.54 | $11.54 | 1,918,193 | — | — |
| 2018-11-27 | $11.51 | $11.51 | 2,634,587 | — | — |
| 2018-11-26 | $11.56 | $11.56 | 671,727 | — | — |
| 2018-11-23 | $11.24 | $11.24 | 172,109 | — | — |
| 2018-11-21 | $11.31 | $11.31 | 174,921 | — | — |
| 2018-11-20 | $11.26 | $11.26 | 243,796 | — | — |
| 2018-11-19 | $11.45 | $11.45 | 214,746 | — | — |
| 2018-11-16 | $11.62 | $11.62 | 241,453 | — | — |
| 2018-11-15 | $11.56 | $11.56 | 232,863 | — | — |
| 2018-11-14 | $11.49 | $11.49 | 216,152 | — | — |
| 2018-11-13 | $11.51 | $11.51 | 453,388 | — | — |
| 2018-11-12 | $11.88 | $11.88 | 274,563 | — | — |
| 2018-11-09 | $12.42 | $12.42 | 660,794 | — | — |
| 2018-11-08 | $12.65 | $12.65 | 1,159,162 | — | — |
| 2018-11-07 | $12.27 | $12.27 | 426,994 | — | — |
| 2018-11-06 | $11.90 | $11.90 | 284,559 | — | — |
| 2018-11-05 | $11.92 | $11.92 | 474,472 | — | — |
| 2018-11-02 | $11.75 | $11.75 | 338,284 | — | — |
| 2018-11-01 | $11.62 | $11.62 | 594,887 | — | — |
| 2018-10-31 | $11.51 | $11.51 | 358,119 | — | — |
| 2018-10-30 | $11.25 | $11.25 | 235,518 | — | — |
| 2018-10-29 | $11.07 | $11.07 | 330,788 | — | — |
| 2018-10-26 | $11.00 | $11.00 | 300,645 | — | — |
| 2018-10-25 | $11.15 | $11.15 | 527,417 | — | — |
| 2018-10-24 | $11.07 | $11.07 | 575,677 | — | — |
| 2018-10-23 | $11.57 | $11.57 | 413,094 | — | — |
| 2018-10-22 | $11.76 | $11.76 | 322,979 | — | — |
| 2018-10-19 | $12.00 | $12.00 | 460,416 | — | — |
| 2018-10-18 | $12.10 | $12.10 | 329,694 | — | — |
| 2018-10-17 | $12.42 | $12.42 | 377,641 | — | — |
| 2018-10-16 | $12.66 | $12.66 | 543,191 | — | — |
| 2018-10-15 | $12.65 | $12.65 | 471,036 | — | — |
| 2018-10-12 | $12.82 | $12.82 | 464,789 | — | — |
| 2018-10-11 | $12.61 | $12.61 | 406,066 | — | — |
| 2018-10-10 | $12.99 | $12.99 | 423,870 | — | — |
| 2018-10-09 | $13.83 | $13.83 | 280,185 | — | — |
| 2018-10-08 | $14.00 | $14.00 | 332,818 | — | — |
| 2018-10-05 | $13.78 | $13.78 | 210,530 | — | — |
| 2018-10-04 | $13.84 | $13.84 | 245,982 | — | — |
| 2018-10-03 | $14.02 | $14.02 | 362,336 | — | — |
| 2018-10-02 | $14.00 | $14.00 | 372,800 | — | — |
| 2018-10-01 | $13.52 | $13.52 | 416,686 | — | — |
| 2018-09-28 | $13.34 | $13.34 | 369,676 | — | — |
| 2018-09-27 | $13.56 | $13.56 | 277,687 | — | — |
| 2018-09-26 | $13.68 | $13.68 | 277,530 | — | — |
| 2018-09-25 | $13.79 | $13.79 | 239,110 | — | — |
| 2018-09-24 | $13.94 | $13.94 | 414,968 | — | — |
| 2018-09-21 | $13.93 | $13.93 | 1,279,732 | — | — |
| 2018-09-20 | $13.84 | $13.84 | 397,164 | — | — |
| 2018-09-19 | $13.73 | $13.73 | 445,267 | — | — |
| 2018-09-18 | $13.31 | $13.31 | 360,774 | — | — |
| 2018-09-17 | $13.07 | $13.07 | 234,425 | — | — |
| 2018-09-14 | $12.97 | $12.97 | 240,047 | — | — |
| 2018-09-13 | $13.31 | $13.31 | 277,218 | — | — |
| 2018-09-12 | $13.11 | $13.11 | 460,260 | — | — |
| 2018-09-11 | $12.85 | $12.85 | 334,692 | — | — |
| 2018-09-10 | $12.98 | $12.98 | 293,617 | — | — |
| 2018-09-07 | $12.93 | $12.93 | 217,089 | — | — |
| 2018-09-06 | $12.95 | $12.95 | 280,029 | — | — |
| 2018-09-05 | $12.90 | $12.90 | 224,586 | — | — |
| 2018-09-04 | $12.68 | $12.68 | 196,005 | — | — |
| 2018-08-31 | $12.62 | $12.62 | 462,447 | — | — |
| 2018-08-30 | $12.65 | $12.65 | 480,251 | — | — |
| 2018-08-29 | $12.78 | $12.78 | 590,357 | — | — |
| 2018-08-28 | $12.33 | $12.33 | 448,859 | — | — |
| 2018-08-27 | $11.85 | $11.85 | 398,569 | — | — |
| 2018-08-24 | $11.71 | $11.71 | 282,372 | — | — |
| 2018-08-23 | $11.53 | $11.53 | 220,213 | — | — |
| 2018-08-22 | $11.49 | $11.49 | 198,816 | — | — |
| 2018-08-21 | $11.54 | $11.54 | 352,653 | — | — |
| 2018-08-20 | $11.21 | $11.21 | 389,199 | — | — |
| 2018-08-17 | $11.50 | $11.50 | 381,233 | — | — |
| 2018-08-16 | $11.88 | $11.88 | 308,142 | — | — |
| 2018-08-15 | $11.77 | $11.77 | 332,974 | — | — |
| 2018-08-14 | $11.93 | $11.93 | 309,547 | — | — |
| 2018-08-13 | $11.84 | $11.84 | 594,262 | — | — |
| 2018-08-10 | $11.87 | $11.87 | 422,621 | — | — |
| 2018-08-09 | $12.08 | $12.08 | 394,509 | — | — |
| 2018-08-08 | $12.36 | $12.36 | 246,607 | — | — |
| 2018-08-07 | $12.22 | $12.22 | 227,085 | — | — |
| 2018-08-06 | $12.06 | $12.06 | 147,433 | — | — |
| 2018-08-03 | $11.96 | $11.96 | 155,554 | — | — |
| 2018-08-02 | $11.90 | $11.90 | 233,332 | — | — |
| 2018-08-01 | $11.99 | $11.99 | 186,947 | — | — |
| 2018-07-31 | $12.22 | $12.22 | 590,514 | — | — |
| 2018-07-30 | $11.92 | $11.92 | 439,488 | — | — |
| 2018-07-27 | $11.97 | $11.97 | 322,042 | — | — |
| 2018-07-26 | $12.08 | $12.08 | 261,288 | — | — |
| 2018-07-25 | $12.09 | $12.09 | 353,902 | — | — |
| 2018-07-24 | $11.92 | $11.92 | 514,767 | — | — |
| 2018-07-23 | $12.37 | $12.37 | 190,070 | — | — |
| 2018-07-20 | $12.48 | $12.48 | 278,936 | — | — |
| 2018-07-19 | $12.31 | $12.31 | 365,616 | — | — |
| 2018-07-18 | $12.50 | $12.50 | 272,845 | — | — |
| 2018-07-17 | $13.00 | $13.00 | 284,715 | — | — |
| 2018-07-16 | $13.23 | $13.23 | 282,060 | — | — |
| 2018-07-13 | $13.11 | $13.11 | 334,067 | — | — |
| 2018-07-12 | $13.05 | $13.05 | 369,676 | — | — |
| 2018-07-11 | $13.10 | $13.10 | 348,436 | — | — |
| 2018-07-10 | $13.11 | $13.11 | 410,439 | — | — |
| 2018-07-09 | $13.05 | $13.05 | 364,678 | — | — |
| 2018-07-06 | $13.02 | $13.02 | 608,006 | — | — |
| 2018-07-05 | $12.54 | $12.54 | 542,879 | — | — |
| 2018-07-03 | $12.46 | $12.46 | 306,111 | — | — |
| 2018-07-02 | $12.41 | $12.41 | 453,232 | — | — |
| 2018-06-29 | $12.24 | $12.24 | 1,089,194 | — | — |
| 2018-06-28 | $12.49 | $12.49 | 1,192,741 | — | — |
| 2018-06-27 | $12.99 | $12.99 | 528,823 | — | — |
| 2018-06-26 | $12.75 | $12.75 | 241,922 | — | — |
| 2018-06-25 | $12.51 | $12.51 | 469,787 | — | — |
| 2018-06-22 | $12.67 | $12.67 | 8,622,185 | — | — |
| 2018-06-21 | $12.56 | $12.56 | 699,683 | — | — |
| 2018-06-20 | $12.95 | $12.95 | 1,046,557 | — | — |
| 2018-06-19 | $13.41 | $13.41 | 397,476 | — | — |
| 2018-06-18 | $13.61 | $13.61 | 394,196 | — | — |
| 2018-06-15 | $13.72 | $13.72 | 402,005 | — | — |
| 2018-06-14 | $13.92 | $13.92 | 274,094 | — | — |
| 2018-06-13 | $13.79 | $13.79 | 222,712 | — | — |
| 2018-06-12 | $13.94 | $13.94 | 306,424 | — | — |
| 2018-06-11 | $13.91 | $13.91 | 215,527 | — | — |
| 2018-06-08 | $14.05 | $14.05 | 124,475 | — | — |
| 2018-06-07 | $14.15 | $14.15 | 150,557 | — | — |
| 2018-06-06 | $14.08 | $14.08 | 511,018 | — | — |
| 2018-06-05 | $13.84 | $13.84 | 236,299 | — | — |
| 2018-06-04 | $13.77 | $13.77 | 210,061 | — | — |
| 2018-06-01 | $13.49 | $13.49 | 382,171 | — | — |
| 2018-05-31 | $13.88 | $13.88 | 687,657 | — | — |
| 2018-05-30 | $13.93 | $13.93 | 328,289 | — | — |
| 2018-05-29 | $14.02 | $14.02 | 146,028 | — | — |
| 2018-05-25 | $13.95 | $13.95 | 222,399 | — | — |
| 2018-05-24 | $14.10 | $14.10 | 151,338 | — | — |
| 2018-05-23 | $14.21 | $14.21 | 548,658 | — | — |
| 2018-05-22 | $13.89 | $13.89 | 212,560 | — | — |
| 2018-05-21 | $13.83 | $13.83 | 243,640 | — | — |
| 2018-05-18 | $13.65 | $13.65 | 215,059 | — | — |
| 2018-05-17 | $13.56 | $13.56 | 293,461 | — | — |
| 2018-05-16 | $13.27 | $13.27 | 292,211 | — | — |
| 2018-05-15 | $13.30 | $13.30 | 311,421 | — | — |
| 2018-05-14 | $13.89 | $13.89 | 174,608 | — | — |
| 2018-05-11 | $13.73 | $13.73 | 295,491 | — | — |
| 2018-05-10 | $13.76 | $13.76 | 165,862 | — | — |
| 2018-05-09 | $13.63 | $13.63 | 285,027 | — | — |
| 2018-05-08 | $13.30 | $13.30 | 196,161 | — | — |
| 2018-05-07 | $13.36 | $13.36 | 218,807 | — | — |
| 2018-05-04 | $13.11 | $13.11 | 139,780 | — | — |
| 2018-05-03 | $12.72 | $12.72 | 265,661 | — | — |
| 2018-05-02 | $12.63 | $12.63 | 327,195 | — | — |
| 2018-05-01 | $11.93 | $11.93 | 244,733 | — | — |
| 2018-04-30 | $11.78 | $11.78 | 508,363 | — | — |
| 2018-04-27 | $12.02 | $12.02 | 300,020 | — | — |
| 2018-04-26 | $12.48 | $12.48 | 294,085 | — | — |
| 2018-04-25 | $12.67 | $12.67 | 136,657 | — | — |
| 2018-04-24 | $12.49 | $12.49 | 214,903 | — | — |
| 2018-04-23 | $12.64 | $12.64 | 217,089 | — | — |
| 2018-04-20 | $12.68 | $12.68 | 121,976 | — | — |
| 2018-04-19 | $12.72 | $12.72 | 251,292 | — | — |
| 2018-04-18 | $12.93 | $12.93 | 190,226 | — | — |
| 2018-04-17 | $12.95 | $12.95 | 114,479 | — | — |
| 2018-04-16 | $12.40 | $12.40 | 333,755 | — | — |
| 2018-04-13 | $12.38 | $12.38 | 151,338 | — | — |
| 2018-04-12 | $12.27 | $12.27 | 349,061 | — | — |
| 2018-04-11 | $12.52 | $12.52 | 194,443 | — | — |
| 2018-04-10 | $12.54 | $12.54 | 365,928 | — | — |
| 2018-04-09 | $12.54 | $12.54 | 176,326 | — | — |
| 2018-04-06 | $12.93 | $12.93 | 112,918 | — | — |
| 2018-04-05 | $12.90 | $12.90 | 101,516 | — | — |
| 2018-04-04 | $12.73 | $12.73 | 153,993 | — | — |
| 2018-04-03 | $12.55 | $12.55 | 222,243 | — | — |
| 2018-04-02 | $12.65 | $12.65 | 222,087 | — | — |
| 2018-03-29 | $12.45 | $12.45 | 466,195 | — | — |
| 2018-03-28 | $12.59 | $12.59 | 274,251 | — | — |
| 2018-03-27 | $13.39 | $13.39 | 507,426 | — | — |
| 2018-03-26 | $13.38 | $13.38 | 167,268 | — | — |
| 2018-03-23 | $13.13 | $13.13 | 105,889 | — | — |
| 2018-03-22 | $13.18 | $13.18 | 280,498 | — | — |
| 2018-03-21 | $13.70 | $13.70 | 382,327 | — | — |
| 2018-03-20 | $13.49 | $13.49 | 148,526 | — | — |
| 2018-03-19 | $13.59 | $13.59 | 277,218 | — | — |
| 2018-03-16 | $13.67 | $13.67 | 378,735 | — | — |
| 2018-03-15 | $13.82 | $13.82 | 166,018 | — | — |
| 2018-03-14 | $13.85 | $13.85 | 149,151 | — | — |
| 2018-03-13 | $13.73 | $13.73 | 158,522 | — | — |
| 2018-03-12 | $13.81 | $13.81 | 273,626 | — | — |
| 2018-03-09 | $13.66 | $13.66 | 162,114 | — | — |
| 2018-03-08 | $13.64 | $13.64 | 115,104 | — | — |
| 2018-03-07 | $13.62 | $13.62 | 123,382 | — | — |
| 2018-03-06 | $13.64 | $13.64 | 372,175 | — | — |
| 2018-03-05 | $13.68 | $13.68 | 273,626 | — | — |
| 2018-03-02 | $13.13 | $13.13 | 281,591 | — | — |
| 2018-03-01 | $13.11 | $13.11 | 326,571 | — | — |
| 2018-02-28 | $13.25 | $13.25 | 714,207 | — | — |
| 2018-02-27 | $13.48 | $13.48 | 229,740 | — | — |
| 2018-02-26 | $13.73 | $13.73 | 910,525 | — | — |
| 2018-02-23 | $14.46 | $14.46 | 532,883 | — | — |
| 2018-02-22 | $14.59 | $14.59 | 298,146 | — | — |
| 2018-02-21 | $14.80 | $14.80 | 281,279 | — | — |
| 2018-02-20 | $14.73 | $14.73 | 534,758 | — | — |
| 2018-02-16 | $15.00 | $15.00 | 476,971 | — | — |
| 2018-02-15 | $15.00 | $15.00 | 780,740 | — | — |
| 2018-02-14 | $14.82 | $14.82 | 505,708 | — | — |
| 2018-02-13 | $14.22 | $14.22 | 172,734 | — | — |
| 2018-02-12 | $14.20 | $14.20 | 227,709 | — | — |
| 2018-02-09 | $13.96 | $13.96 | 451,983 | — | — |
| 2018-02-08 | $13.38 | $13.38 | 216,621 | — | — |
| 2018-02-07 | $14.06 | $14.06 | 246,138 | — | — |
| 2018-02-06 | $14.10 | $14.10 | 185,853 | — | — |
| 2018-02-05 | $13.91 | $13.91 | 207,875 | — | — |
| 2018-02-02 | $14.28 | $14.28 | 534,289 | — | — |
| 2018-02-01 | $14.41 | $14.41 | 196,005 | — | — |
| 2018-01-31 | $14.37 | $14.37 | 672,976 | — | — |
| 2018-01-30 | $14.65 | $14.65 | 222,712 | — | — |
| 2018-01-29 | $15.03 | $15.03 | 131,034 | — | — |
| 2018-01-26 | $14.93 | $14.93 | 476,971 | — | — |
| 2018-01-25 | $15.08 | $15.08 | 837,433 | — | — |
| 2018-01-24 | $14.55 | $14.55 | 642,990 | — | — |
| 2018-01-23 | $13.73 | $13.73 | 402,005 | — | — |
| 2018-01-22 | $13.56 | $13.56 | 216,308 | — | — |
| 2018-01-19 | $13.55 | $13.55 | 88,554 | — | — |
| 2018-01-18 | $13.66 | $13.66 | 112,449 | — | — |
| 2018-01-17 | $13.48 | $13.48 | 127,442 | — | — |
| 2018-01-16 | $13.52 | $13.52 | 145,090 | — | — |
| 2018-01-12 | $13.55 | $13.55 | 404,660 | — | — |
| 2018-01-11 | $13.36 | $13.36 | 143,216 | — | — |
| 2018-01-10 | $13.37 | $13.37 | 191,476 | — | — |
| 2018-01-09 | $13.48 | $13.48 | 191,320 | — | — |
| 2018-01-08 | $13.68 | $13.68 | 377,017 | — | — |
| 2018-01-05 | $13.50 | $13.50 | 264,099 | — | — |
| 2018-01-04 | $13.69 | $13.69 | 203,814 | — | — |
| 2018-01-03 | $10.84 | $10.84 | 693,748 | — | — |
| 2018-01-02 | $13.82 | $13.82 | 304,393 | — | — |