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
- 2006-12-08 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 | $8.17 | $8.17 | 60,100 | — | — |
| 2018-12-28 | $8.05 | $8.05 | 50,100 | — | — |
| 2018-12-27 | $7.90 | $7.90 | 70,900 | — | — |
| 2018-12-26 | $7.65 | $7.65 | 107,100 | — | — |
| 2018-12-24 | $7.83 | $7.83 | 57,600 | — | — |
| 2018-12-21 | $7.81 | $7.81 | 759,900 | — | — |
| 2018-12-20 | $7.73 | $7.73 | 140,400 | — | — |
| 2018-12-19 | $8.57 | $8.57 | 110,200 | — | — |
| 2018-12-18 | $9.01 | $9.01 | 84,800 | — | — |
| 2018-12-17 | $9.01 | $9.01 | 122,200 | — | — |
| 2018-12-14 | $8.86 | $8.86 | 121,500 | — | — |
| 2018-12-13 | $9.15 | $9.15 | 67,000 | — | — |
| 2018-12-12 | $9.41 | $9.41 | 83,500 | — | — |
| 2018-12-11 | $8.82 | $8.82 | 40,600 | — | — |
| 2018-12-10 | $8.83 | $8.83 | 34,900 | — | — |
| 2018-12-07 | $8.99 | $8.99 | 65,100 | — | — |
| 2018-12-06 | $9.44 | $9.44 | 57,900 | — | — |
| 2018-12-04 | $9.57 | $9.57 | 96,000 | — | — |
| 2018-12-03 | $9.69 | $9.69 | 97,400 | — | — |
| 2018-11-30 | $9.96 | $9.96 | 73,300 | — | — |
| 2018-11-29 | $10.15 | $10.15 | 52,100 | — | — |
| 2018-11-28 | $10.35 | $10.35 | 129,000 | — | — |
| 2018-11-27 | $10.15 | $10.15 | 51,900 | — | — |
| 2018-11-26 | $9.85 | $9.85 | 51,900 | — | — |
| 2018-11-23 | $9.57 | $9.57 | 16,800 | — | — |
| 2018-11-21 | $9.42 | $9.42 | 38,200 | — | — |
| 2018-11-20 | $9.28 | $9.28 | 77,400 | — | — |
| 2018-11-19 | $9.51 | $9.51 | 63,500 | — | — |
| 2018-11-16 | $9.86 | $9.86 | 44,500 | — | — |
| 2018-11-15 | $9.93 | $9.93 | 54,000 | — | — |
| 2018-11-14 | $9.84 | $9.84 | 45,400 | — | — |
| 2018-11-13 | $10.16 | $10.16 | 50,400 | — | — |
| 2018-11-12 | $9.54 | $9.54 | 92,400 | — | — |
| 2018-11-09 | $10.36 | $10.36 | 43,500 | — | — |
| 2018-11-08 | $10.90 | $10.90 | 90,600 | — | — |
| 2018-11-07 | $12.16 | $12.16 | 120,300 | — | — |
| 2018-11-06 | $11.47 | $11.47 | 46,900 | — | — |
| 2018-11-05 | $10.76 | $10.76 | 57,700 | — | — |
| 2018-11-02 | $10.74 | $10.74 | 55,000 | — | — |
| 2018-11-01 | $10.31 | $10.31 | 89,000 | — | — |
| 2018-10-31 | $9.76 | $9.76 | 110,800 | — | — |
| 2018-10-30 | $9.27 | $9.27 | 96,500 | — | — |
| 2018-10-29 | $8.70 | $8.70 | 82,500 | — | — |
| 2018-10-26 | $9.06 | $9.06 | 82,700 | — | — |
| 2018-10-25 | $9.51 | $9.51 | 158,300 | — | — |
| 2018-10-24 | $9.92 | $9.92 | 121,100 | — | — |
| 2018-10-23 | $10.19 | $10.19 | 112,100 | — | — |
| 2018-10-22 | $10.62 | $10.62 | 57,500 | — | — |
| 2018-10-19 | $10.31 | $10.31 | 130,300 | — | — |
| 2018-10-18 | $10.78 | $10.78 | 51,800 | — | — |
| 2018-10-17 | $11.24 | $11.24 | 75,700 | — | — |
| 2018-10-16 | $11.44 | $11.44 | 96,200 | — | — |
| 2018-10-15 | $11.20 | $11.20 | 66,100 | — | — |
| 2018-10-12 | $11.12 | $11.12 | 133,000 | — | — |
| 2018-10-11 | $10.28 | $10.28 | 109,700 | — | — |
| 2018-10-10 | $10.94 | $10.94 | 137,400 | — | — |
| 2018-10-09 | $11.87 | $11.87 | 262,000 | — | — |
| 2018-10-08 | $11.66 | $11.66 | 127,000 | — | — |
| 2018-10-05 | $11.99 | $11.99 | 119,700 | — | — |
| 2018-10-04 | $12.06 | $12.06 | 70,100 | — | — |
| 2018-10-03 | $12.51 | $12.51 | 64,100 | — | — |
| 2018-10-02 | $12.48 | $12.48 | 50,800 | — | — |
| 2018-10-01 | $12.83 | $12.83 | 71,300 | — | — |
| 2018-09-28 | $12.49 | $12.49 | 76,900 | — | — |
| 2018-09-27 | $11.97 | $11.97 | 42,000 | — | — |
| 2018-09-26 | $12.24 | $12.24 | 105,000 | — | — |
| 2018-09-25 | $11.63 | $11.63 | 67,100 | — | — |
| 2018-09-24 | $11.85 | $11.85 | 35,200 | — | — |
| 2018-09-21 | $11.93 | $11.93 | 188,700 | — | — |
| 2018-09-20 | $12.20 | $12.20 | 132,200 | — | — |
| 2018-09-19 | $11.05 | $11.05 | 136,000 | — | — |
| 2018-09-18 | $11.19 | $11.19 | 117,000 | — | — |
| 2018-09-17 | $11.36 | $11.36 | 37,300 | — | — |
| 2018-09-14 | $11.40 | $11.40 | 45,700 | — | — |
| 2018-09-13 | $11.46 | $11.46 | 42,900 | — | — |
| 2018-09-12 | $11.19 | $11.19 | 67,600 | — | — |
| 2018-09-11 | $11.60 | $11.60 | 46,400 | — | — |
| 2018-09-10 | $11.68 | $11.68 | 28,500 | — | — |
| 2018-09-07 | $11.54 | $11.54 | 31,900 | — | — |
| 2018-09-06 | $11.35 | $11.35 | 99,400 | — | — |
| 2018-09-05 | $11.93 | $11.93 | 62,600 | — | — |
| 2018-09-04 | $12.35 | $12.35 | 84,700 | — | — |
| 2018-08-31 | $12.17 | $12.17 | 81,500 | — | — |
| 2018-08-30 | $11.73 | $11.73 | 78,400 | — | — |
| 2018-08-29 | $11.52 | $11.52 | 82,500 | — | — |
| 2018-08-28 | $10.93 | $10.93 | 53,600 | — | — |
| 2018-08-27 | $10.90 | $10.90 | 84,200 | — | — |
| 2018-08-24 | $10.54 | $10.54 | 100,600 | — | — |
| 2018-08-23 | $9.73 | $9.73 | 62,100 | — | — |
| 2018-08-22 | $9.18 | $9.18 | 24,500 | — | — |
| 2018-08-21 | $9.23 | $9.23 | 57,600 | — | — |
| 2018-08-20 | $8.98 | $8.98 | 20,900 | — | — |
| 2018-08-17 | $9.10 | $9.10 | 74,400 | — | — |
| 2018-08-16 | $8.93 | $8.93 | 63,700 | — | — |
| 2018-08-15 | $9.27 | $9.27 | 67,700 | — | — |
| 2018-08-14 | $9.55 | $9.55 | 35,400 | — | — |
| 2018-08-13 | $9.36 | $9.36 | 49,500 | — | — |
| 2018-08-10 | $9.44 | $9.44 | 96,800 | — | — |
| 2018-08-09 | $9.80 | $9.80 | 65,600 | — | — |
| 2018-08-08 | $9.31 | $9.31 | 40,200 | — | — |
| 2018-08-07 | $9.32 | $9.32 | 32,200 | — | — |
| 2018-08-06 | $9.15 | $9.15 | 87,600 | — | — |
| 2018-08-03 | $9.25 | $9.25 | 53,900 | — | — |
| 2018-08-02 | $9.59 | $9.59 | 30,700 | — | — |
| 2018-08-01 | $9.46 | $9.46 | 24,800 | — | — |
| 2018-07-31 | $9.46 | $9.46 | 71,900 | — | — |
| 2018-07-30 | $9.52 | $9.52 | 56,600 | — | — |
| 2018-07-27 | $9.52 | $9.52 | 91,800 | — | — |
| 2018-07-26 | $9.79 | $9.79 | 99,300 | — | — |
| 2018-07-25 | $9.32 | $9.32 | 33,800 | — | — |
| 2018-07-24 | $8.90 | $8.90 | 72,500 | — | — |
| 2018-07-23 | $8.45 | $8.45 | 67,500 | — | — |
| 2018-07-20 | $8.53 | $8.53 | 211,200 | — | — |
| 2018-07-19 | $8.93 | $8.93 | 86,200 | — | — |
| 2018-07-18 | $8.97 | $8.97 | 53,400 | — | — |
| 2018-07-17 | $8.98 | $8.98 | 55,500 | — | — |
| 2018-07-16 | $8.96 | $8.96 | 69,300 | — | — |
| 2018-07-13 | $8.81 | $8.81 | 43,400 | — | — |
| 2018-07-12 | $8.54 | $8.54 | 46,100 | — | — |
| 2018-07-11 | $8.75 | $8.75 | 108,100 | — | — |
| 2018-07-10 | $9.35 | $9.35 | 582,800 | — | — |
| 2018-07-09 | $8.36 | $8.36 | 112,200 | — | — |
| 2018-07-06 | $8.34 | $8.34 | 193,100 | — | — |
| 2018-07-05 | $7.06 | $7.06 | 415,500 | — | — |
| 2018-07-03 | $7.62 | $7.62 | 165,600 | — | — |
| 2018-07-02 | $7.96 | $7.96 | 96,000 | — | — |
| 2018-06-29 | $7.96 | $7.96 | 117,300 | — | — |
| 2018-06-28 | $7.96 | $7.96 | 115,100 | — | — |
| 2018-06-27 | $8.26 | $8.26 | 94,700 | — | — |
| 2018-06-26 | $8.37 | $8.37 | 50,000 | — | — |
| 2018-06-25 | $8.40 | $8.40 | 129,100 | — | — |
| 2018-06-22 | $8.61 | $8.61 | 438,000 | — | — |
| 2018-06-21 | $8.56 | $8.56 | 56,800 | — | — |
| 2018-06-20 | $8.49 | $8.49 | 51,500 | — | — |
| 2018-06-19 | $8.37 | $8.37 | 82,800 | — | — |
| 2018-06-18 | $8.42 | $8.42 | 52,000 | — | — |
| 2018-06-15 | $8.49 | $8.49 | 273,800 | — | — |
| 2018-06-14 | $8.52 | $8.52 | 114,000 | — | — |
| 2018-06-13 | $8.88 | $8.88 | 93,200 | — | — |
| 2018-06-12 | $9.01 | $9.01 | 129,700 | — | — |
| 2018-06-11 | $9.23 | $9.23 | 55,500 | — | — |
| 2018-06-08 | $9.26 | $9.26 | 61,700 | — | — |
| 2018-06-07 | $9.34 | $9.34 | 58,100 | — | — |
| 2018-06-06 | $9.25 | $9.25 | 107,600 | — | — |
| 2018-06-05 | $9.22 | $9.22 | 91,800 | — | — |
| 2018-06-04 | $9.27 | $9.27 | 93,200 | — | — |
| 2018-06-01 | $9.43 | $9.43 | 142,900 | — | — |
| 2018-05-31 | $9.26 | $9.26 | 70,800 | — | — |
| 2018-05-30 | $9.22 | $9.22 | 88,200 | — | — |
| 2018-05-29 | $9.39 | $9.39 | 97,500 | — | — |
| 2018-05-25 | $9.54 | $9.54 | 65,400 | — | — |
| 2018-05-24 | $9.45 | $9.45 | 107,200 | — | — |
| 2018-05-23 | $9.62 | $9.62 | 40,600 | — | — |
| 2018-05-22 | $9.77 | $9.77 | 71,900 | — | — |
| 2018-05-21 | $9.88 | $9.88 | 59,700 | — | — |
| 2018-05-18 | $9.88 | $9.88 | 111,500 | — | — |
| 2018-05-17 | $10.39 | $10.39 | 108,900 | — | — |
| 2018-05-16 | $10.51 | $10.51 | 88,800 | — | — |
| 2018-05-15 | $10.83 | $10.83 | 83,700 | — | — |
| 2018-05-14 | $10.32 | $10.32 | 82,100 | — | — |
| 2018-05-11 | $10.15 | $10.15 | 94,800 | — | — |
| 2018-05-10 | $10.18 | $10.18 | 123,000 | — | — |
| 2018-05-09 | $10.50 | $10.50 | 129,700 | — | — |
| 2018-05-08 | $10.97 | $10.97 | 45,200 | — | — |
| 2018-05-07 | $11.05 | $11.05 | 67,200 | — | — |
| 2018-05-04 | $11.04 | $11.04 | 55,000 | — | — |
| 2018-05-03 | $10.97 | $10.97 | 168,700 | — | — |
| 2018-05-02 | $11.22 | $11.22 | 126,300 | — | — |
| 2018-05-01 | $10.99 | $10.99 | 109,200 | — | — |
| 2018-04-30 | $11.27 | $11.27 | 197,100 | — | — |
| 2018-04-27 | $11.73 | $11.73 | 225,500 | — | — |
| 2018-04-26 | $11.53 | $11.53 | 176,300 | — | — |
| 2018-04-25 | $11.50 | $11.50 | 288,900 | — | — |
| 2018-04-24 | $10.52 | $10.52 | 166,600 | — | — |
| 2018-04-23 | $11.08 | $11.08 | 183,200 | — | — |
| 2018-04-20 | $11.20 | $11.20 | 178,600 | — | — |
| 2018-04-19 | $11.56 | $11.56 | 143,300 | — | — |
| 2018-04-18 | $11.89 | $11.89 | 142,200 | — | — |
| 2018-04-17 | $12.16 | $12.16 | 157,900 | — | — |
| 2018-04-16 | $11.83 | $11.83 | 267,400 | — | — |
| 2018-04-13 | $12.57 | $12.57 | 391,700 | — | — |
| 2018-04-12 | $13.23 | $13.23 | 131,600 | — | — |
| 2018-04-11 | $13.02 | $13.02 | 117,100 | — | — |
| 2018-04-10 | $13.17 | $13.17 | 212,200 | — | — |
| 2018-04-09 | $12.60 | $12.60 | 129,600 | — | — |
| 2018-04-06 | $12.24 | $12.24 | 301,400 | — | — |
| 2018-04-05 | $12.75 | $12.75 | 330,800 | — | — |
| 2018-04-04 | $12.73 | $12.73 | 467,400 | — | — |
| 2018-04-03 | $12.53 | $12.53 | 780,400 | — | — |
| 2018-04-02 | $12.15 | $12.15 | 2,107,000 | — | — |
| 2018-03-29 | $10.22 | $10.22 | 496,900 | — | — |
| 2018-03-28 | $11.96 | $11.96 | 212,700 | — | — |
| 2018-03-27 | $11.63 | $11.63 | 175,400 | — | — |
| 2018-03-26 | $12.41 | $12.41 | 123,000 | — | — |
| 2018-03-23 | $11.69 | $11.69 | 124,200 | — | — |
| 2018-03-22 | $11.78 | $11.78 | 87,600 | — | — |
| 2018-03-21 | $12.21 | $12.21 | 86,900 | — | — |
| 2018-03-20 | $12.18 | $12.18 | 149,900 | — | — |
| 2018-03-19 | $12.82 | $12.82 | 215,500 | — | — |
| 2018-03-16 | $13.67 | $13.67 | 598,000 | — | — |
| 2018-03-15 | $13.75 | $13.75 | 222,600 | — | — |
| 2018-03-14 | $13.55 | $13.55 | 230,300 | — | — |
| 2018-03-13 | $13.91 | $13.91 | 414,400 | — | — |
| 2018-03-12 | $13.12 | $13.12 | 520,900 | — | — |
| 2018-03-09 | $12.51 | $12.51 | 390,000 | — | — |
| 2018-03-08 | $12.46 | $12.46 | 426,300 | — | — |
| 2018-03-07 | $11.99 | $11.99 | 449,100 | — | — |
| 2018-03-06 | $11.34 | $11.34 | 221,900 | — | — |
| 2018-03-05 | $11.07 | $11.07 | 115,100 | — | — |
| 2018-03-02 | $11.29 | $11.29 | 326,300 | — | — |
| 2018-03-01 | $10.81 | $10.81 | 101,500 | — | — |
| 2018-02-28 | $10.45 | $10.45 | 134,100 | — | — |
| 2018-02-27 | $10.48 | $10.48 | 156,000 | — | — |
| 2018-02-26 | $11.09 | $11.09 | 149,800 | — | — |
| 2018-02-23 | $10.91 | $10.91 | 156,800 | — | — |
| 2018-02-22 | $10.62 | $10.62 | 106,700 | — | — |
| 2018-02-21 | $10.61 | $10.61 | 218,000 | — | — |
| 2018-02-20 | $11.01 | $11.01 | 423,800 | — | — |
| 2018-02-16 | $10.90 | $10.90 | 546,200 | — | — |
| 2018-02-15 | $10.83 | $10.83 | 481,800 | — | — |
| 2018-02-14 | $9.87 | $9.87 | 245,600 | — | — |
| 2018-02-13 | $9.51 | $9.51 | 267,900 | — | — |
| 2018-02-12 | $9.33 | $9.33 | 436,500 | — | — |
| 2018-02-09 | $9.45 | $9.45 | 875,000 | — | — |
| 2018-02-08 | $8.62 | $8.62 | 3,099,500 | — | — |
| 2018-02-07 | $9.73 | $9.73 | 968,600 | — | — |
| 2018-02-06 | $10.75 | $10.75 | 563,500 | — | — |
| 2018-02-05 | $9.45 | $9.45 | 871,700 | — | — |
| 2018-02-02 | $9.52 | $9.52 | 256,800 | — | — |
| 2018-02-01 | $9.62 | $9.62 | 140,900 | — | — |
| 2018-01-31 | $8.84 | $8.84 | 102,300 | — | — |
| 2018-01-30 | $8.32 | $8.32 | 44,900 | — | — |
| 2018-01-29 | $8.39 | $8.39 | 62,600 | — | — |
| 2018-01-26 | $8.77 | $8.77 | 201,500 | — | — |
| 2018-01-25 | $7.68 | $7.68 | 40,600 | — | — |
| 2018-01-24 | $7.46 | $7.46 | 24,800 | — | — |
| 2018-01-23 | $7.68 | $7.68 | 58,500 | — | — |
| 2018-01-22 | $7.66 | $7.66 | 174,300 | — | — |
| 2018-01-19 | $7.31 | $7.31 | 156,400 | — | — |
| 2018-01-18 | $7.28 | $7.28 | 18,400 | — | — |
| 2018-01-17 | $7.49 | $7.49 | 34,200 | — | — |
| 2018-01-16 | $7.75 | $7.75 | 112,100 | — | — |
| 2018-01-12 | $7.68 | $7.68 | 36,900 | — | — |
| 2018-01-11 | $7.57 | $7.57 | 39,400 | — | — |
| 2018-01-10 | $7.41 | $7.41 | 14,600 | — | — |
| 2018-01-09 | $7.33 | $7.33 | 92,600 | — | — |
| 2018-01-08 | $7.13 | $7.13 | 32,200 | — | — |
| 2018-01-05 | $7.00 | $7.00 | 109,100 | — | — |
| 2018-01-04 | $6.65 | $6.65 | 44,100 | — | — |
| 2018-01-03 | $6.62 | $6.62 | 20,100 | — | — |
| 2018-01-02 | $6.60 | $6.60 | 39,700 | — | — |