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
- 2017-12-21 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 | $7.25 | $7.25 | 206,300 | — | — |
| 2018-12-28 | $7.74 | $7.74 | 255,700 | — | — |
| 2018-12-27 | $7.73 | $7.73 | 181,300 | — | — |
| 2018-12-26 | $7.68 | $7.68 | 183,500 | — | — |
| 2018-12-24 | $7.41 | $7.41 | 145,500 | — | — |
| 2018-12-21 | $7.78 | $7.78 | 301,800 | — | — |
| 2018-12-20 | $7.68 | $7.68 | 164,300 | — | — |
| 2018-12-19 | $8.10 | $8.10 | 195,900 | — | — |
| 2018-12-18 | $8.31 | $8.31 | 271,600 | — | — |
| 2018-12-17 | $8.12 | $8.12 | 418,000 | — | — |
| 2018-12-14 | $8.64 | $8.64 | 454,000 | — | — |
| 2018-12-13 | $8.33 | $8.33 | 967,800 | — | — |
| 2018-12-12 | $8.35 | $8.35 | 1,329,100 | — | — |
| 2018-12-11 | $6.62 | $6.62 | 914,700 | — | — |
| 2018-12-10 | $7.53 | $7.53 | 892,200 | — | — |
| 2018-12-07 | $8.09 | $8.09 | 500,800 | — | — |
| 2018-12-06 | $8.87 | $8.87 | 479,700 | — | — |
| 2018-12-04 | $9.26 | $9.26 | 216,800 | — | — |
| 2018-12-03 | $9.63 | $9.63 | 282,000 | — | — |
| 2018-11-30 | $9.51 | $9.51 | 86,900 | — | — |
| 2018-11-29 | $9.33 | $9.33 | 367,200 | — | — |
| 2018-11-28 | $9.65 | $9.65 | 155,900 | — | — |
| 2018-11-27 | $9.53 | $9.53 | 272,000 | — | — |
| 2018-11-26 | $9.62 | $9.62 | 240,000 | — | — |
| 2018-11-23 | $9.87 | $9.87 | 279,800 | — | — |
| 2018-11-21 | $9.66 | $9.66 | 359,400 | — | — |
| 2018-11-20 | $9.55 | $9.55 | 364,700 | — | — |
| 2018-11-19 | $9.90 | $9.90 | 301,500 | — | — |
| 2018-11-16 | $10.05 | $10.05 | 277,400 | — | — |
| 2018-11-15 | $10.05 | $10.05 | 448,800 | — | — |
| 2018-11-14 | $10.30 | $10.30 | 1,691,900 | — | — |
| 2018-11-13 | $10.17 | $10.17 | 554,500 | — | — |
| 2018-11-12 | $9.87 | $9.87 | 207,800 | — | — |
| 2018-11-09 | $9.68 | $9.68 | 186,400 | — | — |
| 2018-11-08 | $9.57 | $9.57 | 220,900 | — | — |
| 2018-11-07 | $10.01 | $10.01 | 411,100 | — | — |
| 2018-11-06 | $9.61 | $9.61 | 649,000 | — | — |
| 2018-11-05 | $10.18 | $10.18 | 230,200 | — | — |
| 2018-11-02 | $10.00 | $10.00 | 609,200 | — | — |
| 2018-11-01 | $10.55 | $10.55 | 491,500 | — | — |
| 2018-10-31 | $9.78 | $9.78 | 236,300 | — | — |
| 2018-10-30 | $9.38 | $9.38 | 97,700 | — | — |
| 2018-10-29 | $9.28 | $9.28 | 546,400 | — | — |
| 2018-10-26 | $9.49 | $9.49 | 500,500 | — | — |
| 2018-10-25 | $9.95 | $9.95 | 123,100 | — | — |
| 2018-10-24 | $9.55 | $9.55 | 187,300 | — | — |
| 2018-10-23 | $9.75 | $9.75 | 512,100 | — | — |
| 2018-10-22 | $10.29 | $10.29 | 333,600 | — | — |
| 2018-10-19 | $9.47 | $9.47 | 136,000 | — | — |
| 2018-10-18 | $9.37 | $9.37 | 252,800 | — | — |
| 2018-10-17 | $9.78 | $9.78 | 190,400 | — | — |
| 2018-10-16 | $9.83 | $9.83 | 169,200 | — | — |
| 2018-10-15 | $9.42 | $9.42 | 173,700 | — | — |
| 2018-10-12 | $9.29 | $9.29 | 407,300 | — | — |
| 2018-10-11 | $9.58 | $9.58 | 126,700 | — | — |
| 2018-10-10 | $9.81 | $9.81 | 231,100 | — | — |
| 2018-10-09 | $10.10 | $10.10 | 172,500 | — | — |
| 2018-10-08 | $9.88 | $9.88 | 201,300 | — | — |
| 2018-10-05 | $9.77 | $9.77 | 210,600 | — | — |
| 2018-10-04 | $9.43 | $9.43 | 484,300 | — | — |
| 2018-10-03 | $9.58 | $9.58 | 245,300 | — | — |
| 2018-10-02 | $9.52 | $9.52 | 501,600 | — | — |
| 2018-10-01 | $9.85 | $9.85 | 99,500 | — | — |
| 2018-09-28 | $9.93 | $9.93 | 278,500 | — | — |
| 2018-09-27 | $10.01 | $10.01 | 477,200 | — | — |
| 2018-09-26 | $10.06 | $10.06 | 448,000 | — | — |
| 2018-09-25 | $10.12 | $10.12 | 156,300 | — | — |
| 2018-09-24 | $10.43 | $10.43 | 627,300 | — | — |
| 2018-09-21 | $10.37 | $10.37 | 1,834,600 | — | — |
| 2018-09-20 | $10.05 | $10.05 | 779,400 | — | — |
| 2018-09-19 | $10.15 | $10.15 | 287,200 | — | — |
| 2018-09-18 | $9.98 | $9.98 | 179,400 | — | — |
| 2018-09-17 | $9.95 | $9.95 | 162,900 | — | — |
| 2018-09-14 | $9.91 | $9.91 | 564,100 | — | — |
| 2018-09-13 | $10.19 | $10.19 | 729,700 | — | — |
| 2018-09-12 | $10.50 | $10.50 | 291,600 | — | — |
| 2018-09-11 | $10.31 | $10.31 | 156,800 | — | — |
| 2018-09-10 | $9.81 | $9.81 | 362,200 | — | — |
| 2018-09-07 | $10.12 | $10.12 | 382,500 | — | — |
| 2018-09-06 | $10.64 | $10.64 | 274,200 | — | — |
| 2018-09-05 | $11.12 | $11.12 | 486,700 | — | — |
| 2018-09-04 | $11.60 | $11.60 | 254,000 | — | — |
| 2018-08-31 | $11.86 | $11.86 | 214,800 | — | — |
| 2018-08-30 | $12.01 | $12.01 | 260,800 | — | — |
| 2018-08-29 | $12.54 | $12.54 | 377,200 | — | — |
| 2018-08-28 | $12.19 | $12.19 | 472,200 | — | — |
| 2018-08-27 | $11.85 | $11.85 | 686,800 | — | — |
| 2018-08-24 | $13.00 | $13.00 | 1,014,600 | — | — |
| 2018-08-23 | $12.84 | $12.84 | 4,840,200 | — | — |
| 2018-08-22 | $11.16 | $11.16 | 440,000 | — | — |
| 2018-08-21 | $10.99 | $10.99 | 319,900 | — | — |
| 2018-08-20 | $11.25 | $11.25 | 370,300 | — | — |
| 2018-08-17 | $11.10 | $11.10 | 253,900 | — | — |
| 2018-08-16 | $10.00 | $10.00 | 213,100 | — | — |
| 2018-08-15 | $9.98 | $9.98 | 347,400 | — | — |
| 2018-08-14 | $10.42 | $10.42 | 923,200 | — | — |
| 2018-08-13 | $10.58 | $10.58 | 746,100 | — | — |
| 2018-08-10 | $12.44 | $12.44 | 160,800 | — | — |
| 2018-08-09 | $12.72 | $12.72 | 256,500 | — | — |
| 2018-08-08 | $12.52 | $12.52 | 198,900 | — | — |
| 2018-08-07 | $12.77 | $12.77 | 300,500 | — | — |
| 2018-08-06 | $12.41 | $12.41 | 268,100 | — | — |
| 2018-08-03 | $12.25 | $12.25 | 477,500 | — | — |
| 2018-08-02 | $12.20 | $12.20 | 331,300 | — | — |
| 2018-08-01 | $12.23 | $12.23 | 198,800 | — | — |
| 2018-07-31 | $12.75 | $12.75 | 176,300 | — | — |
| 2018-07-30 | $12.29 | $12.29 | 375,300 | — | — |
| 2018-07-27 | $12.84 | $12.84 | 212,800 | — | — |
| 2018-07-26 | $12.53 | $12.53 | 354,300 | — | — |
| 2018-07-25 | $12.67 | $12.67 | 626,700 | — | — |
| 2018-07-24 | $11.62 | $11.62 | 513,800 | — | — |
| 2018-07-23 | $11.45 | $11.45 | 588,000 | — | — |
| 2018-07-20 | $10.30 | $10.30 | 438,800 | — | — |
| 2018-07-19 | $10.88 | $10.88 | 484,900 | — | — |
| 2018-07-18 | $11.50 | $11.50 | 310,900 | — | — |
| 2018-07-17 | $11.19 | $11.19 | 268,800 | — | — |
| 2018-07-16 | $11.29 | $11.29 | 220,500 | — | — |
| 2018-07-13 | $11.03 | $11.03 | 436,100 | — | — |
| 2018-07-12 | $11.84 | $11.84 | 490,200 | — | — |
| 2018-07-11 | $10.96 | $10.96 | 860,500 | — | — |
| 2018-07-10 | $11.66 | $11.66 | 428,700 | — | — |
| 2018-07-09 | $11.89 | $11.89 | 784,700 | — | — |
| 2018-07-06 | $12.42 | $12.42 | 348,400 | — | — |
| 2018-07-05 | $12.49 | $12.49 | 246,600 | — | — |
| 2018-07-03 | $12.17 | $12.17 | 114,500 | — | — |
| 2018-07-02 | $12.21 | $12.21 | 183,200 | — | — |
| 2018-06-29 | $12.25 | $12.25 | 327,500 | — | — |
| 2018-06-28 | $12.15 | $12.15 | 434,700 | — | — |
| 2018-06-27 | $12.90 | $12.90 | 676,100 | — | — |
| 2018-06-26 | $14.23 | $14.23 | 410,500 | — | — |
| 2018-06-25 | $14.44 | $14.44 | 283,500 | — | — |
| 2018-06-22 | $14.92 | $14.92 | 252,800 | — | — |
| 2018-06-21 | $15.03 | $15.03 | 169,200 | — | — |
| 2018-06-20 | $15.06 | $15.06 | 329,100 | — | — |
| 2018-06-19 | $15.68 | $15.68 | 545,800 | — | — |
| 2018-06-18 | $17.09 | $17.09 | 362,500 | — | — |
| 2018-06-15 | $16.43 | $16.43 | 460,200 | — | — |
| 2018-06-14 | $15.53 | $15.53 | 500,800 | — | — |
| 2018-06-13 | $15.47 | $15.47 | 1,192,400 | — | — |
| 2018-06-12 | $15.91 | $15.91 | 371,400 | — | — |
| 2018-06-11 | $15.62 | $15.62 | 187,100 | — | — |
| 2018-06-08 | $15.94 | $15.94 | 327,000 | — | — |
| 2018-06-07 | $14.94 | $14.94 | 203,100 | — | — |
| 2018-06-06 | $14.62 | $14.62 | 234,500 | — | — |
| 2018-06-05 | $15.42 | $15.42 | 141,600 | — | — |
| 2018-06-04 | $15.61 | $15.61 | 453,900 | — | — |
| 2018-06-01 | $15.06 | $15.06 | 255,700 | — | — |
| 2018-05-31 | $15.62 | $15.62 | 421,100 | — | — |
| 2018-05-30 | $14.32 | $14.32 | 239,100 | — | — |
| 2018-05-29 | $14.43 | $14.43 | 294,900 | — | — |
| 2018-05-25 | $15.04 | $15.04 | 233,600 | — | — |
| 2018-05-24 | $14.87 | $14.87 | 704,700 | — | — |
| 2018-05-23 | $16.58 | $16.58 | 379,500 | — | — |
| 2018-05-22 | $16.79 | $16.79 | 287,900 | — | — |
| 2018-05-21 | $16.81 | $16.81 | 777,100 | — | — |
| 2018-05-18 | $18.23 | $18.23 | 1,182,000 | — | — |
| 2018-05-17 | $16.69 | $16.69 | 272,300 | — | — |
| 2018-05-16 | $16.97 | $16.97 | 458,500 | — | — |
| 2018-05-15 | $16.73 | $16.73 | 149,000 | — | — |
| 2018-05-14 | $16.35 | $16.35 | 161,300 | — | — |
| 2018-05-11 | $16.77 | $16.77 | 126,100 | — | — |
| 2018-05-10 | $17.00 | $17.00 | 238,400 | — | — |
| 2018-05-09 | $16.71 | $16.71 | 170,400 | — | — |
| 2018-05-08 | $17.24 | $17.24 | 214,700 | — | — |
| 2018-05-07 | $17.03 | $17.03 | 256,400 | — | — |
| 2018-05-04 | $16.50 | $16.50 | 305,100 | — | — |
| 2018-05-03 | $15.89 | $15.89 | 599,800 | — | — |
| 2018-05-02 | $17.10 | $17.10 | 608,300 | — | — |
| 2018-05-01 | $16.50 | $16.50 | 79,900 | — | — |
| 2018-04-30 | $16.33 | $16.33 | 105,500 | — | — |
| 2018-04-27 | $16.46 | $16.46 | 243,200 | — | — |
| 2018-04-26 | $15.62 | $15.62 | 117,000 | — | — |
| 2018-04-25 | $15.56 | $15.56 | 133,300 | — | — |
| 2018-04-24 | $15.76 | $15.76 | 307,500 | — | — |
| 2018-04-23 | $16.23 | $16.23 | 198,700 | — | — |
| 2018-04-20 | $15.42 | $15.42 | 352,600 | — | — |
| 2018-04-19 | $16.48 | $16.48 | 846,500 | — | — |
| 2018-04-18 | $16.08 | $16.08 | 1,584,900 | — | — |
| 2018-04-17 | $13.80 | $13.80 | 325,200 | — | — |
| 2018-04-16 | $13.58 | $13.58 | 241,100 | — | — |
| 2018-04-13 | $13.28 | $13.28 | 79,300 | — | — |
| 2018-04-12 | $13.34 | $13.34 | 190,100 | — | — |
| 2018-04-11 | $13.74 | $13.74 | 121,500 | — | — |
| 2018-04-10 | $13.32 | $13.32 | 171,900 | — | — |
| 2018-04-09 | $13.06 | $13.06 | 346,200 | — | — |
| 2018-04-06 | $12.03 | $12.03 | 214,400 | — | — |
| 2018-04-05 | $12.65 | $12.65 | 135,500 | — | — |
| 2018-04-04 | $12.94 | $12.94 | 429,600 | — | — |
| 2018-04-03 | $13.04 | $13.04 | 96,400 | — | — |
| 2018-04-02 | $13.32 | $13.32 | 840,900 | — | — |
| 2018-03-29 | $14.50 | $14.50 | 361,700 | — | — |
| 2018-03-28 | $14.59 | $14.59 | 203,300 | — | — |
| 2018-03-27 | $14.67 | $14.67 | 224,500 | — | — |
| 2018-03-26 | $14.63 | $14.63 | 233,800 | — | — |
| 2018-03-23 | $14.20 | $14.20 | 303,900 | — | — |
| 2018-03-22 | $14.70 | $14.70 | 450,900 | — | — |
| 2018-03-21 | $15.72 | $15.72 | 416,300 | — | — |
| 2018-03-20 | $15.98 | $15.98 | 1,461,300 | — | — |
| 2018-03-19 | $18.25 | $18.25 | 1,155,000 | — | — |
| 2018-03-16 | $17.33 | $17.33 | 524,100 | — | — |
| 2018-03-15 | $16.43 | $16.43 | 618,300 | — | — |
| 2018-03-14 | $17.11 | $17.11 | 412,900 | — | — |
| 2018-03-13 | $17.64 | $17.64 | 716,700 | — | — |
| 2018-03-12 | $18.84 | $18.84 | 1,224,600 | — | — |
| 2018-03-09 | $19.09 | $19.09 | 897,900 | — | — |
| 2018-03-08 | $16.00 | $16.00 | 221,900 | — | — |
| 2018-03-07 | $15.35 | $15.35 | 46,200 | — | — |
| 2018-03-06 | $15.58 | $15.58 | 59,800 | — | — |
| 2018-03-05 | $15.23 | $15.23 | 112,500 | — | — |
| 2018-03-02 | $14.89 | $14.89 | 145,400 | — | — |
| 2018-03-01 | $14.40 | $14.40 | 121,700 | — | — |
| 2018-02-28 | $14.82 | $14.82 | 64,300 | — | — |
| 2018-02-27 | $15.07 | $15.07 | 85,500 | — | — |
| 2018-02-26 | $15.59 | $15.59 | 21,400 | — | — |
| 2018-02-23 | $15.58 | $15.58 | 117,100 | — | — |
| 2018-02-22 | $15.15 | $15.15 | 46,200 | — | — |
| 2018-02-21 | $15.40 | $15.40 | 73,100 | — | — |
| 2018-02-20 | $15.28 | $15.28 | 18,800 | — | — |
| 2018-02-16 | $15.13 | $15.13 | 19,000 | — | — |
| 2018-02-15 | $15.00 | $15.00 | 80,900 | — | — |
| 2018-02-14 | $14.88 | $14.88 | 112,000 | — | — |
| 2018-02-13 | $14.60 | $14.60 | 47,700 | — | — |
| 2018-02-12 | $14.15 | $14.15 | 125,100 | — | — |
| 2018-02-09 | $13.61 | $13.61 | 273,200 | — | — |
| 2018-02-08 | $14.09 | $14.09 | 257,600 | — | — |
| 2018-02-07 | $14.40 | $14.40 | 272,400 | — | — |
| 2018-02-06 | $13.95 | $13.95 | 446,100 | — | — |
| 2018-02-05 | $13.99 | $13.99 | 421,900 | — | — |
| 2018-02-02 | $14.80 | $14.80 | 398,300 | — | — |
| 2018-02-01 | $15.87 | $15.87 | 243,000 | — | — |
| 2018-01-31 | $15.83 | $15.83 | 238,100 | — | — |
| 2018-01-30 | $15.81 | $15.81 | 282,900 | — | — |
| 2018-01-29 | $16.18 | $16.18 | 233,800 | — | — |
| 2018-01-26 | $16.47 | $16.47 | 459,400 | — | — |
| 2018-01-25 | $16.42 | $16.42 | 654,400 | — | — |
| 2018-01-24 | $15.99 | $15.99 | 1,156,100 | — | — |
| 2018-01-23 | $15.53 | $15.53 | 925,200 | — | — |
| 2018-01-22 | $14.15 | $14.15 | 194,500 | — | — |
| 2018-01-19 | $14.50 | $14.50 | 197,000 | — | — |
| 2018-01-18 | $14.44 | $14.44 | 162,300 | — | — |
| 2018-01-17 | $14.25 | $14.25 | 235,200 | — | — |
| 2018-01-16 | $14.28 | $14.28 | 1,122,500 | — | — |
| 2018-01-12 | $13.89 | $13.89 | 508,800 | — | — |
| 2018-01-11 | $14.17 | $14.17 | 599,100 | — | — |
| 2018-01-10 | $14.50 | $14.50 | 247,300 | — | — |
| 2018-01-09 | $14.94 | $14.94 | 299,500 | — | — |
| 2018-01-08 | $14.33 | $14.33 | 691,800 | — | — |
| 2018-01-05 | $14.64 | $14.64 | 970,000 | — | — |
| 2018-01-04 | $14.74 | $14.74 | 990,100 | — | — |
| 2018-01-03 | $15.39 | $15.39 | 1,419,800 | — | — |
| 2018-01-02 | $17.29 | $17.29 | 4,460,900 | — | — |