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
- 2015-06-23 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 | $9.32 | $9.32 | 1,015,965 | — | — |
| 2018-12-28 | $9.19 | $9.19 | 699,248 | — | — |
| 2018-12-27 | $9.30 | $9.30 | 954,373 | — | — |
| 2018-12-26 | $9.35 | $9.35 | 1,159,942 | — | — |
| 2018-12-24 | $9.04 | $9.04 | 804,456 | — | — |
| 2018-12-21 | $9.42 | $9.42 | 1,421,945 | — | — |
| 2018-12-20 | $9.71 | $9.71 | 1,209,185 | — | — |
| 2018-12-19 | $10.11 | $10.11 | 749,272 | — | — |
| 2018-12-18 | $10.52 | $10.52 | 873,708 | — | — |
| 2018-12-17 | $10.43 | $10.43 | 1,392,243 | — | — |
| 2018-12-14 | $10.64 | $10.64 | 1,285,159 | — | — |
| 2018-12-13 | $10.59 | $10.59 | 1,075,526 | — | — |
| 2018-12-12 | $11.12 | $11.12 | 1,868,413 | — | — |
| 2018-12-11 | $10.93 | $10.93 | 1,437,109 | — | — |
| 2018-12-10 | $11.09 | $11.09 | 1,180,577 | — | — |
| 2018-12-07 | $10.95 | $10.95 | 1,145,873 | — | — |
| 2018-12-06 | $11.00 | $11.00 | 1,262,179 | — | — |
| 2018-12-04 | $11.39 | $11.39 | 2,409,615 | — | — |
| 2018-12-03 | $11.96 | $11.96 | 850,259 | — | — |
| 2018-11-30 | $11.83 | $11.83 | 1,864,818 | — | — |
| 2018-11-29 | $11.84 | $11.84 | 3,585,659 | — | — |
| 2018-11-28 | $11.69 | $11.69 | 2,697,412 | — | — |
| 2018-11-27 | $11.60 | $11.60 | 3,119,337 | — | — |
| 2018-11-26 | $11.56 | $11.56 | 1,269,996 | — | — |
| 2018-11-23 | $11.25 | $11.25 | 642,658 | — | — |
| 2018-11-21 | $11.26 | $11.26 | 497,118 | — | — |
| 2018-11-20 | $11.25 | $11.25 | 1,171,197 | — | — |
| 2018-11-19 | $11.40 | $11.40 | 1,026,439 | — | — |
| 2018-11-16 | $11.56 | $11.56 | 1,179,795 | — | — |
| 2018-11-15 | $11.51 | $11.51 | 1,481,193 | — | — |
| 2018-11-14 | $11.44 | $11.44 | 1,041,290 | — | — |
| 2018-11-13 | $11.42 | $11.42 | 1,090,846 | — | — |
| 2018-11-12 | $11.82 | $11.82 | 705,657 | — | — |
| 2018-11-09 | $12.37 | $12.37 | 933,269 | — | — |
| 2018-11-08 | $12.63 | $12.63 | 1,569,830 | — | — |
| 2018-11-07 | $12.29 | $12.29 | 1,375,672 | — | — |
| 2018-11-06 | $11.90 | $11.90 | 697,059 | — | — |
| 2018-11-05 | $11.92 | $11.92 | 654,226 | — | — |
| 2018-11-02 | $11.76 | $11.76 | 1,540,909 | — | — |
| 2018-11-01 | $11.71 | $11.71 | 817,587 | — | — |
| 2018-10-31 | $11.52 | $11.52 | 1,220,597 | — | — |
| 2018-10-30 | $11.26 | $11.26 | 715,662 | — | — |
| 2018-10-29 | $11.09 | $11.09 | 1,719,121 | — | — |
| 2018-10-26 | $11.01 | $11.01 | 978,291 | — | — |
| 2018-10-25 | $11.09 | $11.09 | 994,080 | — | — |
| 2018-10-24 | $11.05 | $11.05 | 1,310,953 | — | — |
| 2018-10-23 | $11.50 | $11.50 | 1,123,674 | — | — |
| 2018-10-22 | $11.64 | $11.64 | 791,637 | — | — |
| 2018-10-19 | $11.86 | $11.86 | 920,762 | — | — |
| 2018-10-18 | $11.94 | $11.94 | 873,865 | — | — |
| 2018-10-17 | $12.28 | $12.28 | 690,494 | — | — |
| 2018-10-16 | $12.47 | $12.47 | 1,210,123 | — | — |
| 2018-10-15 | $12.39 | $12.39 | 1,030,347 | — | — |
| 2018-10-12 | $12.54 | $12.54 | 1,089,439 | — | — |
| 2018-10-11 | $12.37 | $12.37 | 944,993 | — | — |
| 2018-10-10 | $12.79 | $12.79 | 846,195 | — | — |
| 2018-10-09 | $13.56 | $13.56 | 683,459 | — | — |
| 2018-10-08 | $13.74 | $13.74 | 486,957 | — | — |
| 2018-10-05 | $13.52 | $13.52 | 537,763 | — | — |
| 2018-10-04 | $13.61 | $13.61 | 370,025 | — | — |
| 2018-10-03 | $13.78 | $13.78 | 607,328 | — | — |
| 2018-10-02 | $13.79 | $13.79 | 1,084,124 | — | — |
| 2018-10-01 | $13.32 | $13.32 | 793,200 | — | — |
| 2018-09-28 | $13.20 | $13.20 | 1,107,104 | — | — |
| 2018-09-27 | $13.38 | $13.38 | 1,083,029 | — | — |
| 2018-09-26 | $13.52 | $13.52 | 685,491 | — | — |
| 2018-09-25 | $13.68 | $13.68 | 536,669 | — | — |
| 2018-09-24 | $13.74 | $13.74 | 596,698 | — | — |
| 2018-09-21 | $13.79 | $13.79 | 2,935,810 | — | — |
| 2018-09-20 | $13.79 | $13.79 | 1,019,092 | — | — |
| 2018-09-19 | $13.74 | $13.74 | 1,014,246 | — | — |
| 2018-09-18 | $13.32 | $13.32 | 741,456 | — | — |
| 2018-09-17 | $13.08 | $13.08 | 582,160 | — | — |
| 2018-09-14 | $12.97 | $12.97 | 500,088 | — | — |
| 2018-09-13 | $13.28 | $13.28 | 526,664 | — | — |
| 2018-09-12 | $13.09 | $13.09 | 511,500 | — | — |
| 2018-09-11 | $12.77 | $12.77 | 454,910 | — | — |
| 2018-09-10 | $12.86 | $12.86 | 401,446 | — | — |
| 2018-09-07 | $12.81 | $12.81 | 426,927 | — | — |
| 2018-09-06 | $12.88 | $12.88 | 592,946 | — | — |
| 2018-09-05 | $12.77 | $12.77 | 712,536 | — | — |
| 2018-09-04 | $12.61 | $12.61 | 597,792 | — | — |
| 2018-08-31 | $12.56 | $12.56 | 1,334,402 | — | — |
| 2018-08-30 | $12.49 | $12.49 | 847,758 | — | — |
| 2018-08-29 | $12.69 | $12.69 | 1,708,648 | — | — |
| 2018-08-28 | $12.24 | $12.24 | 1,000,333 | — | — |
| 2018-08-27 | $11.81 | $11.81 | 1,310,953 | — | — |
| 2018-08-24 | $11.69 | $11.69 | 625,775 | — | — |
| 2018-08-23 | $11.55 | $11.55 | 727,230 | — | — |
| 2018-08-22 | $11.53 | $11.53 | 687,992 | — | — |
| 2018-08-21 | $11.65 | $11.65 | 841,036 | — | — |
| 2018-08-20 | $11.30 | $11.30 | 926,390 | — | — |
| 2018-08-17 | $11.61 | $11.61 | 1,040,196 | — | — |
| 2018-08-16 | $11.97 | $11.97 | 1,418,349 | — | — |
| 2018-08-15 | $11.90 | $11.90 | 1,047,700 | — | — |
| 2018-08-14 | $12.06 | $12.06 | 1,233,415 | — | — |
| 2018-08-13 | $12.12 | $12.12 | 1,144,935 | — | — |
| 2018-08-10 | $12.08 | $12.08 | 1,061,456 | — | — |
| 2018-08-09 | $12.29 | $12.29 | 1,326,898 | — | — |
| 2018-08-08 | $12.50 | $12.50 | 1,214,969 | — | — |
| 2018-08-07 | $12.40 | $12.40 | 937,802 | — | — |
| 2018-08-06 | $12.20 | $12.20 | 351,578 | — | — |
| 2018-08-03 | $12.14 | $12.14 | 449,907 | — | — |
| 2018-08-02 | $12.07 | $12.07 | 531,666 | — | — |
| 2018-08-01 | $12.17 | $12.17 | 602,951 | — | — |
| 2018-07-31 | $12.38 | $12.38 | 1,004,241 | — | — |
| 2018-07-30 | $12.07 | $12.07 | 1,098,506 | — | — |
| 2018-07-27 | $12.04 | $12.04 | 719,570 | — | — |
| 2018-07-26 | $12.16 | $12.16 | 598,730 | — | — |
| 2018-07-25 | $12.17 | $12.17 | 1,216,376 | — | — |
| 2018-07-24 | $11.97 | $11.97 | 1,082,717 | — | — |
| 2018-07-23 | $12.34 | $12.34 | 579,971 | — | — |
| 2018-07-20 | $12.44 | $12.44 | 1,069,585 | — | — |
| 2018-07-19 | $12.30 | $12.30 | 1,101,007 | — | — |
| 2018-07-18 | $12.57 | $12.57 | 1,474,627 | — | — |
| 2018-07-17 | $13.08 | $13.08 | 1,163,537 | — | — |
| 2018-07-16 | $13.34 | $13.34 | 1,412,409 | — | — |
| 2018-07-13 | $13.17 | $13.17 | 2,115,878 | — | — |
| 2018-07-12 | $13.14 | $13.14 | 743,957 | — | — |
| 2018-07-11 | $13.18 | $13.18 | 769,282 | — | — |
| 2018-07-10 | $13.21 | $13.21 | 957,343 | — | — |
| 2018-07-09 | $13.20 | $13.20 | 977,978 | — | — |
| 2018-07-06 | $13.10 | $13.10 | 1,288,755 | — | — |
| 2018-07-05 | $12.57 | $12.57 | 1,363,948 | — | — |
| 2018-07-03 | $12.53 | $12.53 | 790,855 | — | — |
| 2018-07-02 | $12.45 | $12.45 | 1,545,443 | — | — |
| 2018-06-29 | $12.40 | $12.40 | 1,951,110 | — | — |
| 2018-06-28 | $12.49 | $12.49 | 2,686,782 | — | — |
| 2018-06-27 | $12.86 | $12.86 | 2,127,133 | — | — |
| 2018-06-26 | $12.61 | $12.61 | 1,423,977 | — | — |
| 2018-06-25 | $12.40 | $12.40 | 1,757,109 | — | — |
| 2018-06-22 | $12.65 | $12.65 | 22,215,388 | — | — |
| 2018-06-21 | $12.54 | $12.54 | 1,576,083 | — | — |
| 2018-06-20 | $12.95 | $12.95 | 1,848,872 | — | — |
| 2018-06-19 | $13.36 | $13.36 | 1,438,828 | — | — |
| 2018-06-18 | $13.57 | $13.57 | 2,324,261 | — | — |
| 2018-06-15 | $13.67 | $13.67 | 1,700,988 | — | — |
| 2018-06-14 | $13.88 | $13.88 | 969,380 | — | — |
| 2018-06-13 | $13.74 | $13.74 | 1,081,466 | — | — |
| 2018-06-12 | $13.94 | $13.94 | 1,837,617 | — | — |
| 2018-06-11 | $13.91 | $13.91 | 859,326 | — | — |
| 2018-06-08 | $14.00 | $14.00 | 682,990 | — | — |
| 2018-06-07 | $14.14 | $14.14 | 540,733 | — | — |
| 2018-06-06 | $14.11 | $14.11 | 772,878 | — | — |
| 2018-06-05 | $13.82 | $13.82 | 958,125 | — | — |
| 2018-06-04 | $13.77 | $13.77 | 649,693 | — | — |
| 2018-06-01 | $13.47 | $13.47 | 952,028 | — | — |
| 2018-05-31 | $13.74 | $13.74 | 1,224,505 | — | — |
| 2018-05-30 | $13.91 | $13.91 | 739,268 | — | — |
| 2018-05-29 | $14.00 | $14.00 | 551,363 | — | — |
| 2018-05-25 | $13.95 | $13.95 | 359,238 | — | — |
| 2018-05-24 | $14.10 | $14.10 | 572,780 | — | — |
| 2018-05-23 | $14.22 | $14.22 | 916,854 | — | — |
| 2018-05-22 | $13.88 | $13.88 | 458,505 | — | — |
| 2018-05-21 | $13.79 | $13.79 | 442,404 | — | — |
| 2018-05-18 | $13.64 | $13.64 | 926,078 | — | — |
| 2018-05-17 | $13.54 | $13.54 | 1,049,106 | — | — |
| 2018-05-16 | $13.27 | $13.27 | 865,579 | — | — |
| 2018-05-15 | $13.26 | $13.26 | 565,745 | — | — |
| 2018-05-14 | $13.73 | $13.73 | 668,921 | — | — |
| 2018-05-11 | $13.55 | $13.55 | 714,255 | — | — |
| 2018-05-10 | $13.66 | $13.66 | 662,199 | — | — |
| 2018-05-09 | $13.47 | $13.47 | 987,358 | — | — |
| 2018-05-08 | $13.09 | $13.09 | 559,023 | — | — |
| 2018-05-07 | $13.15 | $13.15 | 868,862 | — | — |
| 2018-05-04 | $12.96 | $12.96 | 706,283 | — | — |
| 2018-05-03 | $12.53 | $12.53 | 930,924 | — | — |
| 2018-05-02 | $12.43 | $12.43 | 1,050,357 | — | — |
| 2018-05-01 | $11.67 | $11.67 | 2,022,082 | — | — |
| 2018-04-30 | $11.55 | $11.55 | 1,019,092 | — | — |
| 2018-04-27 | $11.85 | $11.85 | 950,152 | — | — |
| 2018-04-26 | $12.30 | $12.30 | 312,340 | — | — |
| 2018-04-25 | $12.42 | $12.42 | 457,098 | — | — |
| 2018-04-24 | $12.28 | $12.28 | 419,580 | — | — |
| 2018-04-23 | $12.44 | $12.44 | 560,899 | — | — |
| 2018-04-20 | $12.40 | $12.40 | 323,283 | — | — |
| 2018-04-19 | $12.47 | $12.47 | 370,337 | — | — |
| 2018-04-18 | $12.74 | $12.74 | 492,428 | — | — |
| 2018-04-17 | $12.68 | $12.68 | 751,774 | — | — |
| 2018-04-16 | $12.15 | $12.15 | 570,122 | — | — |
| 2018-04-13 | $12.13 | $12.13 | 570,904 | — | — |
| 2018-04-12 | $12.10 | $12.10 | 868,862 | — | — |
| 2018-04-11 | $12.31 | $12.31 | 310,777 | — | — |
| 2018-04-10 | $12.33 | $12.33 | 636,561 | — | — |
| 2018-04-09 | $12.28 | $12.28 | 531,353 | — | — |
| 2018-04-06 | $12.69 | $12.69 | 366,273 | — | — |
| 2018-04-05 | $12.65 | $12.65 | 355,955 | — | — |
| 2018-04-04 | $12.49 | $12.49 | 345,638 | — | — |
| 2018-04-03 | $12.33 | $12.33 | 572,311 | — | — |
| 2018-04-02 | $12.41 | $12.41 | 720,352 | — | — |
| 2018-03-29 | $12.21 | $12.21 | 1,480,098 | — | — |
| 2018-03-28 | $12.35 | $12.35 | 1,092,565 | — | — |
| 2018-03-27 | $13.18 | $13.18 | 858,545 | — | — |
| 2018-03-26 | $13.14 | $13.14 | 326,566 | — | — |
| 2018-03-23 | $12.90 | $12.90 | 458,036 | — | — |
| 2018-03-22 | $12.99 | $12.99 | 872,770 | — | — |
| 2018-03-21 | $13.47 | $13.47 | 522,912 | — | — |
| 2018-03-20 | $13.32 | $13.32 | 770,064 | — | — |
| 2018-03-19 | $13.51 | $13.51 | 716,757 | — | — |
| 2018-03-16 | $13.59 | $13.59 | 508,217 | — | — |
| 2018-03-15 | $13.70 | $13.70 | 466,791 | — | — |
| 2018-03-14 | $13.75 | $13.75 | 637,812 | — | — |
| 2018-03-13 | $13.70 | $13.70 | 415,203 | — | — |
| 2018-03-12 | $13.73 | $13.73 | 589,194 | — | — |
| 2018-03-09 | $13.59 | $13.59 | 729,263 | — | — |
| 2018-03-08 | $13.57 | $13.57 | 334,851 | — | — |
| 2018-03-07 | $13.55 | $13.55 | 422,550 | — | — |
| 2018-03-06 | $13.60 | $13.60 | 446,937 | — | — |
| 2018-03-05 | $13.52 | $13.52 | 1,630,015 | — | — |
| 2018-03-02 | $12.96 | $12.96 | 1,176,044 | — | — |
| 2018-03-01 | $12.94 | $12.94 | 1,282,502 | — | — |
| 2018-02-28 | $13.08 | $13.08 | 1,318,144 | — | — |
| 2018-02-27 | $13.36 | $13.36 | 1,067,240 | — | — |
| 2018-02-26 | $13.62 | $13.62 | 2,645,824 | — | — |
| 2018-02-23 | $14.44 | $14.44 | 954,998 | — | — |
| 2018-02-22 | $14.64 | $14.64 | 1,219,033 | — | — |
| 2018-02-21 | $14.85 | $14.85 | 801,016 | — | — |
| 2018-02-20 | $14.77 | $14.77 | 1,014,089 | — | — |
| 2018-02-16 | $14.84 | $14.84 | 725,511 | — | — |
| 2018-02-15 | $14.95 | $14.95 | 1,645,179 | — | — |
| 2018-02-14 | $14.71 | $14.71 | 907,162 | — | — |
| 2018-02-13 | $14.25 | $14.25 | 259,189 | — | — |
| 2018-02-12 | $14.19 | $14.19 | 387,220 | — | — |
| 2018-02-09 | $13.86 | $13.86 | 936,395 | — | — |
| 2018-02-08 | $13.40 | $13.40 | 496,962 | — | — |
| 2018-02-07 | $14.07 | $14.07 | 605,608 | — | — |
| 2018-02-06 | $14.08 | $14.08 | 863,234 | — | — |
| 2018-02-05 | $13.95 | $13.95 | 1,044,417 | — | — |
| 2018-02-02 | $14.23 | $14.23 | 740,831 | — | — |
| 2018-02-01 | $14.44 | $14.44 | 1,977,529 | — | — |
| 2018-01-31 | $14.50 | $14.50 | 1,140,088 | — | — |
| 2018-01-30 | $14.72 | $14.72 | 1,164,319 | — | — |
| 2018-01-29 | $14.99 | $14.99 | 526,195 | — | — |
| 2018-01-26 | $14.92 | $14.92 | 1,111,324 | — | — |
| 2018-01-25 | $15.04 | $15.04 | 916,073 | — | — |
| 2018-01-24 | $14.55 | $14.55 | 992,673 | — | — |
| 2018-01-23 | $13.53 | $13.53 | 723,166 | — | — |
| 2018-01-22 | $13.37 | $13.37 | 538,701 | — | — |
| 2018-01-19 | $13.43 | $13.43 | 471,949 | — | — |
| 2018-01-18 | $13.54 | $13.54 | 2,481,369 | — | — |
| 2018-01-17 | $13.34 | $13.34 | 495,867 | — | — |
| 2018-01-16 | $13.34 | $13.34 | 484,924 | — | — |
| 2018-01-12 | $13.40 | $13.40 | 789,761 | — | — |
| 2018-01-11 | $13.22 | $13.22 | 580,596 | — | — |
| 2018-01-10 | $13.23 | $13.23 | 834,001 | — | — |
| 2018-01-09 | $13.29 | $13.29 | 763,498 | — | — |
| 2018-01-08 | $13.54 | $13.54 | 2,781,203 | — | — |
| 2018-01-05 | $13.24 | $13.24 | 718,789 | — | — |
| 2018-01-04 | $13.55 | $13.55 | 821,026 | — | — |
| 2018-01-03 | $13.86 | $13.86 | 886,527 | — | — |
| 2018-01-02 | $13.68 | $13.68 | 2,561,252 | — | — |