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
- 2017-11-20 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 | $7.77 | $7.77 | 28,100 | — | — |
| 2018-12-28 | $7.73 | $7.73 | 22,600 | — | — |
| 2018-12-27 | $7.71 | $7.71 | 40,100 | — | — |
| 2018-12-26 | $7.28 | $7.28 | 80,800 | — | — |
| 2018-12-24 | $7.99 | $7.99 | 31,900 | — | — |
| 2018-12-21 | $8.20 | $8.20 | 105,700 | — | — |
| 2018-12-20 | $7.69 | $7.69 | 49,700 | — | — |
| 2018-12-19 | $8.00 | $8.00 | 64,400 | — | — |
| 2018-12-18 | $7.61 | $7.61 | 41,700 | — | — |
| 2018-12-17 | $7.86 | $7.86 | 50,500 | — | — |
| 2018-12-14 | $7.79 | $7.79 | 62,700 | — | — |
| 2018-12-13 | $8.01 | $8.01 | 199,900 | — | — |
| 2018-12-12 | $7.02 | $7.02 | 242,000 | — | — |
| 2018-12-11 | $6.63 | $6.63 | 110,600 | — | — |
| 2018-12-10 | $7.34 | $7.34 | 55,600 | — | — |
| 2018-12-07 | $7.55 | $7.55 | 38,600 | — | — |
| 2018-12-06 | $8.12 | $8.12 | 26,600 | — | — |
| 2018-12-04 | $7.62 | $7.62 | 38,900 | — | — |
| 2018-12-03 | $7.99 | $7.99 | 17,600 | — | — |
| 2018-11-30 | $8.19 | $8.19 | 15,600 | — | — |
| 2018-11-29 | $8.00 | $8.00 | 68,200 | — | — |
| 2018-11-28 | $8.05 | $8.05 | 38,100 | — | — |
| 2018-11-27 | $7.88 | $7.88 | 11,000 | — | — |
| 2018-11-26 | $7.77 | $7.77 | 44,600 | — | — |
| 2018-11-23 | $7.42 | $7.42 | 20,400 | — | — |
| 2018-11-21 | $7.62 | $7.62 | 20,700 | — | — |
| 2018-11-20 | $7.60 | $7.60 | 15,400 | — | — |
| 2018-11-19 | $7.99 | $7.99 | 38,800 | — | — |
| 2018-11-16 | $7.65 | $7.65 | 33,400 | — | — |
| 2018-11-15 | $7.91 | $7.91 | 59,700 | — | — |
| 2018-11-14 | $8.00 | $8.00 | 109,400 | — | — |
| 2018-11-13 | $7.48 | $7.48 | 59,800 | — | — |
| 2018-11-12 | $7.21 | $7.21 | 52,300 | — | — |
| 2018-11-09 | $8.26 | $8.26 | 43,900 | — | — |
| 2018-11-08 | $8.20 | $8.20 | 59,500 | — | — |
| 2018-11-07 | $8.48 | $8.48 | 51,500 | — | — |
| 2018-11-06 | $8.55 | $8.55 | 76,600 | — | — |
| 2018-11-05 | $8.50 | $8.50 | 38,500 | — | — |
| 2018-11-02 | $8.58 | $8.58 | 56,000 | — | — |
| 2018-11-01 | $9.19 | $9.19 | 22,600 | — | — |
| 2018-10-31 | $9.19 | $9.19 | 39,700 | — | — |
| 2018-10-30 | $8.71 | $8.71 | 59,000 | — | — |
| 2018-10-29 | $9.50 | $9.50 | 26,500 | — | — |
| 2018-10-26 | $9.75 | $9.75 | 15,000 | — | — |
| 2018-10-25 | $9.52 | $9.52 | 10,600 | — | — |
| 2018-10-24 | $9.45 | $9.45 | 15,300 | — | — |
| 2018-10-23 | $9.58 | $9.58 | 50,900 | — | — |
| 2018-10-22 | $9.54 | $9.54 | 27,200 | — | — |
| 2018-10-19 | $9.50 | $9.50 | 31,900 | — | — |
| 2018-10-18 | $9.95 | $9.95 | 6,000 | — | — |
| 2018-10-17 | $9.91 | $9.91 | 11,400 | — | — |
| 2018-10-16 | $10.23 | $10.23 | 22,600 | — | — |
| 2018-10-15 | $10.21 | $10.21 | 27,100 | — | — |
| 2018-10-12 | $10.03 | $10.03 | 35,300 | — | — |
| 2018-10-11 | $9.87 | $9.87 | 34,200 | — | — |
| 2018-10-10 | $10.30 | $10.30 | 161,400 | — | — |
| 2018-10-09 | $8.85 | $8.85 | 42,900 | — | — |
| 2018-10-08 | $8.61 | $8.61 | 41,500 | — | — |
| 2018-10-05 | $9.05 | $9.05 | 40,100 | — | — |
| 2018-10-04 | $9.50 | $9.50 | 41,100 | — | — |
| 2018-10-03 | $10.12 | $10.12 | 19,000 | — | — |
| 2018-10-02 | $10.18 | $10.18 | 9,700 | — | — |
| 2018-10-01 | $10.49 | $10.49 | 25,800 | — | — |
| 2018-09-28 | $10.05 | $10.05 | 11,500 | — | — |
| 2018-09-27 | $10.15 | $10.15 | 20,800 | — | — |
| 2018-09-26 | $10.09 | $10.09 | 81,800 | — | — |
| 2018-09-25 | $10.24 | $10.24 | 92,600 | — | — |
| 2018-09-24 | $9.55 | $9.55 | 37,300 | — | — |
| 2018-09-21 | $9.73 | $9.73 | 83,300 | — | — |
| 2018-09-20 | $8.67 | $8.67 | 29,700 | — | — |
| 2018-09-19 | $8.72 | $8.72 | 33,800 | — | — |
| 2018-09-18 | $8.95 | $8.95 | 44,300 | — | — |
| 2018-09-17 | $9.00 | $9.00 | 49,500 | — | — |
| 2018-09-14 | $9.46 | $9.46 | 53,500 | — | — |
| 2018-09-13 | $9.12 | $9.12 | 7,200 | — | — |
| 2018-09-12 | $9.23 | $9.23 | 21,100 | — | — |
| 2018-09-11 | $9.10 | $9.10 | 21,500 | — | — |
| 2018-09-10 | $9.50 | $9.50 | 20,700 | — | — |
| 2018-09-07 | $9.65 | $9.65 | 28,400 | — | — |
| 2018-09-06 | $10.03 | $10.03 | 15,800 | — | — |
| 2018-09-05 | $9.77 | $9.77 | 16,100 | — | — |
| 2018-09-04 | $9.91 | $9.91 | 37,500 | — | — |
| 2018-08-31 | $9.88 | $9.88 | 7,300 | — | — |
| 2018-08-30 | $9.65 | $9.65 | 10,100 | — | — |
| 2018-08-29 | $9.75 | $9.75 | 8,500 | — | — |
| 2018-08-28 | $9.50 | $9.50 | 3,500 | — | — |
| 2018-08-27 | $9.48 | $9.48 | 44,400 | — | — |
| 2018-08-24 | $9.37 | $9.37 | 46,700 | — | — |
| 2018-08-23 | $8.89 | $8.89 | 6,800 | — | — |
| 2018-08-22 | $8.53 | $8.53 | 17,200 | — | — |
| 2018-08-21 | $8.72 | $8.72 | 22,900 | — | — |
| 2018-08-20 | $9.48 | $9.48 | 14,200 | — | — |
| 2018-08-17 | $9.50 | $9.50 | 30,000 | — | — |
| 2018-08-16 | $9.53 | $9.53 | 37,000 | — | — |
| 2018-08-15 | $9.15 | $9.15 | 36,900 | — | — |
| 2018-08-14 | $9.10 | $9.10 | 46,500 | — | — |
| 2018-08-13 | $8.95 | $8.95 | 38,600 | — | — |
| 2018-08-10 | $9.22 | $9.22 | 19,500 | — | — |
| 2018-08-09 | $9.24 | $9.24 | 15,900 | — | — |
| 2018-08-08 | $9.44 | $9.44 | 13,200 | — | — |
| 2018-08-07 | $9.28 | $9.28 | 32,700 | — | — |
| 2018-08-06 | $9.46 | $9.46 | 14,300 | — | — |
| 2018-08-03 | $9.66 | $9.66 | 33,800 | — | — |
| 2018-08-02 | $9.66 | $9.66 | 26,500 | — | — |
| 2018-08-01 | $10.40 | $10.40 | 24,800 | — | — |
| 2018-07-31 | $11.72 | $11.72 | 36,200 | — | — |
| 2018-07-30 | $10.80 | $10.80 | 65,200 | — | — |
| 2018-07-27 | $10.31 | $10.31 | 27,800 | — | — |
| 2018-07-26 | $9.74 | $9.74 | 8,300 | — | — |
| 2018-07-25 | $9.32 | $9.32 | 42,200 | — | — |
| 2018-07-24 | $9.65 | $9.65 | 42,400 | — | — |
| 2018-07-23 | $9.46 | $9.46 | 39,700 | — | — |
| 2018-07-20 | $9.88 | $9.88 | 22,000 | — | — |
| 2018-07-19 | $10.10 | $10.10 | 72,500 | — | — |
| 2018-07-18 | $10.00 | $10.00 | 32,600 | — | — |
| 2018-07-17 | $10.64 | $10.64 | 39,800 | — | — |
| 2018-07-16 | $11.50 | $11.50 | 37,900 | — | — |
| 2018-07-13 | $11.52 | $11.52 | 21,200 | — | — |
| 2018-07-12 | $11.66 | $11.66 | 16,100 | — | — |
| 2018-07-11 | $11.00 | $11.00 | 11,800 | — | — |
| 2018-07-10 | $11.52 | $11.52 | 17,600 | — | — |
| 2018-07-09 | $11.44 | $11.44 | 17,200 | — | — |
| 2018-07-06 | $11.22 | $11.22 | 6,900 | — | — |
| 2018-07-05 | $11.23 | $11.23 | 15,500 | — | — |
| 2018-07-03 | $11.29 | $11.29 | 11,300 | — | — |
| 2018-07-02 | $11.19 | $11.19 | 6,300 | — | — |
| 2018-06-29 | $10.89 | $10.89 | 31,100 | — | — |
| 2018-06-28 | $10.87 | $10.87 | 10,200 | — | — |
| 2018-06-27 | $10.99 | $10.99 | 14,400 | — | — |
| 2018-06-26 | $10.66 | $10.66 | 18,500 | — | — |
| 2018-06-25 | $10.83 | $10.83 | 7,100 | — | — |
| 2018-06-22 | $10.49 | $10.49 | 22,100 | — | — |
| 2018-06-21 | $10.53 | $10.53 | 34,900 | — | — |
| 2018-06-20 | $10.86 | $10.86 | 39,200 | — | — |
| 2018-06-19 | $10.25 | $10.25 | 32,000 | — | — |
| 2018-06-18 | $10.24 | $10.24 | 20,800 | — | — |
| 2018-06-15 | $10.61 | $10.61 | 66,500 | — | — |
| 2018-06-14 | $10.07 | $10.07 | 66,600 | — | — |
| 2018-06-13 | $10.42 | $10.42 | 17,800 | — | — |
| 2018-06-12 | $10.34 | $10.34 | 80,800 | — | — |
| 2018-06-11 | $11.32 | $11.32 | 69,600 | — | — |
| 2018-06-08 | $11.33 | $11.33 | 21,500 | — | — |
| 2018-06-07 | $11.55 | $11.55 | 43,800 | — | — |
| 2018-06-06 | $12.00 | $12.00 | 19,500 | — | — |
| 2018-06-05 | $12.04 | $12.04 | 34,100 | — | — |
| 2018-06-04 | $12.84 | $12.84 | 42,200 | — | — |
| 2018-06-01 | $12.32 | $12.32 | 35,400 | — | — |
| 2018-05-31 | $12.00 | $12.00 | 41,600 | — | — |
| 2018-05-30 | $11.24 | $11.24 | 50,100 | — | — |
| 2018-05-29 | $11.24 | $11.24 | 26,700 | — | — |
| 2018-05-25 | $11.72 | $11.72 | 17,700 | — | — |
| 2018-05-24 | $11.78 | $11.78 | 16,900 | — | — |
| 2018-05-23 | $11.25 | $11.25 | 17,200 | — | — |
| 2018-05-22 | $11.00 | $11.00 | 27,600 | — | — |
| 2018-05-21 | $11.64 | $11.64 | 24,900 | — | — |
| 2018-05-18 | $12.15 | $12.15 | 32,800 | — | — |
| 2018-05-17 | $12.05 | $12.05 | 25,800 | — | — |
| 2018-05-16 | $11.50 | $11.50 | 27,200 | — | — |
| 2018-05-15 | $11.83 | $11.83 | 10,500 | — | — |
| 2018-05-14 | $12.47 | $12.47 | 11,100 | — | — |
| 2018-05-11 | $12.31 | $12.31 | 6,400 | — | — |
| 2018-05-10 | $12.10 | $12.10 | 26,300 | — | — |
| 2018-05-09 | $12.11 | $12.11 | 10,500 | — | — |
| 2018-05-08 | $12.78 | $12.78 | 5,900 | — | — |
| 2018-05-07 | $12.98 | $12.98 | 11,100 | — | — |
| 2018-05-04 | $12.89 | $12.89 | 8,200 | — | — |
| 2018-05-03 | $12.40 | $12.40 | 23,800 | — | — |
| 2018-05-02 | $12.67 | $12.67 | 8,700 | — | — |
| 2018-05-01 | $12.87 | $12.87 | 2,900 | — | — |
| 2018-04-30 | $13.00 | $13.00 | 4,700 | — | — |
| 2018-04-27 | $13.08 | $13.08 | 30,300 | — | — |
| 2018-04-26 | $12.96 | $12.96 | 39,000 | — | — |
| 2018-04-25 | $12.77 | $12.77 | 8,200 | — | — |
| 2018-04-24 | $13.04 | $13.04 | 44,500 | — | — |
| 2018-04-23 | $13.82 | $13.82 | 9,700 | — | — |
| 2018-04-20 | $13.71 | $13.71 | 20,300 | — | — |
| 2018-04-19 | $14.10 | $14.10 | 12,100 | — | — |
| 2018-04-18 | $14.02 | $14.02 | 7,500 | — | — |
| 2018-04-17 | $14.05 | $14.05 | 9,700 | — | — |
| 2018-04-16 | $14.17 | $14.17 | 6,600 | — | — |
| 2018-04-13 | $13.25 | $13.25 | 18,700 | — | — |
| 2018-04-12 | $13.53 | $13.53 | 25,500 | — | — |
| 2018-04-11 | $14.08 | $14.08 | 11,100 | — | — |
| 2018-04-10 | $13.25 | $13.25 | 20,200 | — | — |
| 2018-04-09 | $13.46 | $13.46 | 18,800 | — | — |
| 2018-04-06 | $14.24 | $14.24 | 16,800 | — | — |
| 2018-04-05 | $14.44 | $14.44 | 9,900 | — | — |
| 2018-04-04 | $14.33 | $14.33 | 8,500 | — | — |
| 2018-04-03 | $14.59 | $14.59 | 12,200 | — | — |
| 2018-04-02 | $14.46 | $14.46 | 22,700 | — | — |
| 2018-03-29 | $14.50 | $14.50 | 36,200 | — | — |
| 2018-03-28 | $14.99 | $14.99 | 35,900 | — | — |
| 2018-03-27 | $15.90 | $15.90 | 27,900 | — | — |
| 2018-03-26 | $15.54 | $15.54 | 21,600 | — | — |
| 2018-03-23 | $15.45 | $15.45 | 11,100 | — | — |
| 2018-03-22 | $15.86 | $15.86 | 24,400 | — | — |
| 2018-03-21 | $15.72 | $15.72 | 10,600 | — | — |
| 2018-03-20 | $16.22 | $16.22 | 12,100 | — | — |
| 2018-03-19 | $16.06 | $16.06 | 33,600 | — | — |
| 2018-03-16 | $16.59 | $16.59 | 165,700 | — | — |
| 2018-03-15 | $17.45 | $17.45 | 102,400 | — | — |
| 2018-03-14 | $16.60 | $16.60 | 89,700 | — | — |
| 2018-03-13 | $15.47 | $15.47 | 84,100 | — | — |
| 2018-03-12 | $16.50 | $16.50 | 138,400 | — | — |
| 2018-03-09 | $13.00 | $13.00 | 23,500 | — | — |
| 2018-03-08 | $12.84 | $12.84 | 9,000 | — | — |
| 2018-03-07 | $12.76 | $12.76 | 27,800 | — | — |
| 2018-03-06 | $12.72 | $12.72 | 5,600 | — | — |
| 2018-03-05 | $12.50 | $12.50 | 13,100 | — | — |
| 2018-03-02 | $12.74 | $12.74 | 7,900 | — | — |
| 2018-03-01 | $12.68 | $12.68 | 9,700 | — | — |
| 2018-02-28 | $12.26 | $12.26 | 23,400 | — | — |
| 2018-02-27 | $12.99 | $12.99 | 28,300 | — | — |
| 2018-02-26 | $13.70 | $13.70 | 7,700 | — | — |
| 2018-02-23 | $13.95 | $13.95 | 4,200 | — | — |
| 2018-02-22 | $14.50 | $14.50 | 4,900 | — | — |
| 2018-02-21 | $14.99 | $14.99 | 14,000 | — | — |
| 2018-02-20 | $14.97 | $14.97 | 5,400 | — | — |
| 2018-02-16 | $14.50 | $14.50 | 12,400 | — | — |
| 2018-02-15 | $14.49 | $14.49 | 6,300 | — | — |
| 2018-02-14 | $14.90 | $14.90 | 9,200 | — | — |
| 2018-02-13 | $15.00 | $15.00 | 10,200 | — | — |
| 2018-02-12 | $15.40 | $15.40 | 5,700 | — | — |
| 2018-02-09 | $15.50 | $15.50 | 2,400 | — | — |
| 2018-02-08 | $15.64 | $15.64 | 7,000 | — | — |
| 2018-02-07 | $15.62 | $15.62 | 8,200 | — | — |
| 2018-02-06 | $15.30 | $15.30 | 10,700 | — | — |
| 2018-02-05 | $15.99 | $15.99 | 22,500 | — | — |
| 2018-02-02 | $16.21 | $16.21 | 29,500 | — | — |
| 2018-02-01 | $16.48 | $16.48 | 20,200 | — | — |
| 2018-01-31 | $16.49 | $16.49 | 3,900 | — | — |
| 2018-01-30 | $16.50 | $16.50 | 12,200 | — | — |
| 2018-01-29 | $16.64 | $16.64 | 18,400 | — | — |
| 2018-01-26 | $16.75 | $16.75 | 4,700 | — | — |
| 2018-01-25 | $16.47 | $16.47 | 3,900 | — | — |
| 2018-01-24 | $16.50 | $16.50 | 6,200 | — | — |
| 2018-01-23 | $16.62 | $16.62 | 12,000 | — | — |
| 2018-01-22 | $16.50 | $16.50 | 14,300 | — | — |
| 2018-01-19 | $16.60 | $16.60 | 14,400 | — | — |
| 2018-01-18 | $16.50 | $16.50 | 20,300 | — | — |
| 2018-01-17 | $16.30 | $16.30 | 11,500 | — | — |
| 2018-01-16 | $16.49 | $16.49 | 13,300 | — | — |
| 2018-01-12 | $16.55 | $16.55 | 15,600 | — | — |
| 2018-01-11 | $17.00 | $17.00 | 24,700 | — | — |
| 2018-01-10 | $18.00 | $18.00 | 14,400 | — | — |
| 2018-01-09 | $15.80 | $15.80 | 5,900 | — | — |
| 2018-01-08 | $15.87 | $15.87 | 9,700 | — | — |
| 2018-01-05 | $15.22 | $15.22 | 14,400 | — | — |
| 2018-01-04 | $14.75 | $14.75 | 4,700 | — | — |
| 2018-01-03 | $14.75 | $14.75 | 11,900 | — | — |
| 2018-01-02 | $14.77 | $14.77 | 30,100 | — | — |