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
- 2011-03-11 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 | $6.21 | $6.21 | 268,300 | — | — |
| 2018-12-28 | $6.43 | $6.43 | 168,100 | — | — |
| 2018-12-27 | $6.53 | $6.53 | 207,900 | — | — |
| 2018-12-26 | $6.17 | $6.17 | 289,200 | — | — |
| 2018-12-24 | $5.99 | $5.99 | 76,800 | — | — |
| 2018-12-21 | $6.16 | $6.16 | 291,300 | — | — |
| 2018-12-20 | $6.38 | $6.38 | 179,000 | — | — |
| 2018-12-19 | $6.70 | $6.70 | 262,800 | — | — |
| 2018-12-18 | $7.02 | $7.02 | 382,500 | — | — |
| 2018-12-17 | $6.72 | $6.72 | 245,800 | — | — |
| 2018-12-14 | $6.78 | $6.78 | 201,400 | — | — |
| 2018-12-13 | $7.04 | $7.04 | 1,018,300 | — | — |
| 2018-12-12 | $6.69 | $6.69 | 144,200 | — | — |
| 2018-12-11 | $6.68 | $6.68 | 422,100 | — | — |
| 2018-12-10 | $6.33 | $6.33 | 138,300 | — | — |
| 2018-12-07 | $6.39 | $6.39 | 84,000 | — | — |
| 2018-12-06 | $6.58 | $6.58 | 231,600 | — | — |
| 2018-12-04 | $6.85 | $6.85 | 163,800 | — | — |
| 2018-12-03 | $7.07 | $7.07 | 362,400 | — | — |
| 2018-11-30 | $6.92 | $6.92 | 68,300 | — | — |
| 2018-11-29 | $6.90 | $6.90 | 68,300 | — | — |
| 2018-11-28 | $6.93 | $6.93 | 197,400 | — | — |
| 2018-11-27 | $6.86 | $6.86 | 86,900 | — | — |
| 2018-11-26 | $6.88 | $6.88 | 127,900 | — | — |
| 2018-11-23 | $6.90 | $6.90 | 51,100 | — | — |
| 2018-11-21 | $6.94 | $6.94 | 135,200 | — | — |
| 2018-11-20 | $7.10 | $7.10 | 670,900 | — | — |
| 2018-11-19 | $7.16 | $7.16 | 139,600 | — | — |
| 2018-11-16 | $7.63 | $7.63 | 83,000 | — | — |
| 2018-11-15 | $7.69 | $7.69 | 900,700 | — | — |
| 2018-11-14 | $7.27 | $7.27 | 463,600 | — | — |
| 2018-11-13 | $7.50 | $7.50 | 217,000 | — | — |
| 2018-11-12 | $7.51 | $7.51 | 281,000 | — | — |
| 2018-11-09 | $7.99 | $7.99 | 290,400 | — | — |
| 2018-11-08 | $8.17 | $8.17 | 119,100 | — | — |
| 2018-11-07 | $8.19 | $8.19 | 239,700 | — | — |
| 2018-11-06 | $8.21 | $8.21 | 110,000 | — | — |
| 2018-11-05 | $8.24 | $8.24 | 187,900 | — | — |
| 2018-11-02 | $8.27 | $8.27 | 200,900 | — | — |
| 2018-11-01 | $8.36 | $8.36 | 401,200 | — | — |
| 2018-10-31 | $8.08 | $8.08 | 401,900 | — | — |
| 2018-10-30 | $8.24 | $8.24 | 198,500 | — | — |
| 2018-10-29 | $8.04 | $8.04 | 126,400 | — | — |
| 2018-10-26 | $8.14 | $8.14 | 175,200 | — | — |
| 2018-10-25 | $8.55 | $8.55 | 128,400 | — | — |
| 2018-10-24 | $8.51 | $8.51 | 322,900 | — | — |
| 2018-10-23 | $9.11 | $9.11 | 173,100 | — | — |
| 2018-10-22 | $8.91 | $8.91 | 84,100 | — | — |
| 2018-10-19 | $8.96 | $8.96 | 135,800 | — | — |
| 2018-10-18 | $9.41 | $9.41 | 319,700 | — | — |
| 2018-10-17 | $9.42 | $9.42 | 163,200 | — | — |
| 2018-10-16 | $9.02 | $9.02 | 232,600 | — | — |
| 2018-10-15 | $8.70 | $8.70 | 241,600 | — | — |
| 2018-10-12 | $8.79 | $8.79 | 309,200 | — | — |
| 2018-10-11 | $8.92 | $8.92 | 326,000 | — | — |
| 2018-10-10 | $9.09 | $9.09 | 290,700 | — | — |
| 2018-10-09 | $9.33 | $9.33 | 387,600 | — | — |
| 2018-10-08 | $9.63 | $9.63 | 151,600 | — | — |
| 2018-10-05 | $9.69 | $9.69 | 209,100 | — | — |
| 2018-10-04 | $9.94 | $9.94 | 138,600 | — | — |
| 2018-10-03 | $10.10 | $10.10 | 159,900 | — | — |
| 2018-10-02 | $9.95 | $9.95 | 83,600 | — | — |
| 2018-10-01 | $9.84 | $9.84 | 129,000 | — | — |
| 2018-09-28 | $9.90 | $9.90 | 56,000 | — | — |
| 2018-09-27 | $9.80 | $9.80 | 94,700 | — | — |
| 2018-09-26 | $9.65 | $9.65 | 58,900 | — | — |
| 2018-09-25 | $9.70 | $9.70 | 131,100 | — | — |
| 2018-09-24 | $9.95 | $9.95 | 88,400 | — | — |
| 2018-09-21 | $9.85 | $9.85 | 188,600 | — | — |
| 2018-09-20 | $9.75 | $9.75 | 134,400 | — | — |
| 2018-09-19 | $9.80 | $9.80 | 191,300 | — | — |
| 2018-09-18 | $9.90 | $9.90 | 77,500 | — | — |
| 2018-09-17 | $9.95 | $9.95 | 248,600 | — | — |
| 2018-09-14 | $10.10 | $10.10 | 149,300 | — | — |
| 2018-09-13 | $9.95 | $9.95 | 212,000 | — | — |
| 2018-09-12 | $9.85 | $9.85 | 530,800 | — | — |
| 2018-09-11 | $10.15 | $10.15 | 236,500 | — | — |
| 2018-09-10 | $10.60 | $10.60 | 102,500 | — | — |
| 2018-09-07 | $10.70 | $10.70 | 138,500 | — | — |
| 2018-09-06 | $10.85 | $10.85 | 145,800 | — | — |
| 2018-09-05 | $11.05 | $11.05 | 140,700 | — | — |
| 2018-09-04 | $11.00 | $11.00 | 98,500 | — | — |
| 2018-08-31 | $11.00 | $11.00 | 112,000 | — | — |
| 2018-08-30 | $11.05 | $11.05 | 123,500 | — | — |
| 2018-08-29 | $11.20 | $11.20 | 249,800 | — | — |
| 2018-08-28 | $11.45 | $11.45 | 126,000 | — | — |
| 2018-08-27 | $11.35 | $11.35 | 102,100 | — | — |
| 2018-08-24 | $11.10 | $11.10 | 96,700 | — | — |
| 2018-08-23 | $11.30 | $11.30 | 103,100 | — | — |
| 2018-08-22 | $11.30 | $11.30 | 121,900 | — | — |
| 2018-08-21 | $11.25 | $11.25 | 172,800 | — | — |
| 2018-08-20 | $11.15 | $11.15 | 88,300 | — | — |
| 2018-08-17 | $11.30 | $11.30 | 94,900 | — | — |
| 2018-08-16 | $11.40 | $11.40 | 141,500 | — | — |
| 2018-08-15 | $11.30 | $11.30 | 166,000 | — | — |
| 2018-08-14 | $11.45 | $11.45 | 147,900 | — | — |
| 2018-08-13 | $11.65 | $11.65 | 119,000 | — | — |
| 2018-08-10 | $12.00 | $12.00 | 314,500 | — | — |
| 2018-08-09 | $12.35 | $12.35 | 372,200 | — | — |
| 2018-08-08 | $12.10 | $12.10 | 283,800 | — | — |
| 2018-08-07 | $12.15 | $12.15 | 246,400 | — | — |
| 2018-08-06 | $12.30 | $12.30 | 609,700 | — | — |
| 2018-08-03 | $12.20 | $12.20 | 361,100 | — | — |
| 2018-08-02 | $12.00 | $12.00 | 570,400 | — | — |
| 2018-08-01 | $12.00 | $12.00 | 1,181,400 | — | — |
| 2018-07-31 | $11.60 | $11.60 | 1,535,400 | — | — |
| 2018-07-30 | $11.20 | $11.20 | 336,200 | — | — |
| 2018-07-27 | $11.15 | $11.15 | 157,000 | — | — |
| 2018-07-26 | $11.30 | $11.30 | 198,200 | — | — |
| 2018-07-25 | $11.15 | $11.15 | 143,800 | — | — |
| 2018-07-24 | $11.15 | $11.15 | 270,300 | — | — |
| 2018-07-23 | $11.15 | $11.15 | 132,300 | — | — |
| 2018-07-20 | $11.15 | $11.15 | 71,700 | — | — |
| 2018-07-19 | $11.15 | $11.15 | 97,700 | — | — |
| 2018-07-18 | $11.30 | $11.30 | 78,600 | — | — |
| 2018-07-17 | $11.35 | $11.35 | 158,700 | — | — |
| 2018-07-16 | $11.15 | $11.15 | 167,700 | — | — |
| 2018-07-13 | $11.30 | $11.30 | 253,400 | — | — |
| 2018-07-12 | $11.35 | $11.35 | 255,400 | — | — |
| 2018-07-11 | $11.45 | $11.45 | 193,600 | — | — |
| 2018-07-10 | $11.45 | $11.45 | 483,300 | — | — |
| 2018-07-09 | $10.95 | $10.95 | 416,500 | — | — |
| 2018-07-06 | $10.30 | $10.30 | 297,600 | — | — |
| 2018-07-05 | $10.40 | $10.40 | 222,700 | — | — |
| 2018-07-03 | $10.40 | $10.40 | 147,700 | — | — |
| 2018-07-02 | $10.35 | $10.35 | 68,800 | — | — |
| 2018-06-29 | $10.25 | $10.25 | 178,400 | — | — |
| 2018-06-28 | $10.05 | $10.05 | 140,200 | — | — |
| 2018-06-27 | $10.05 | $10.05 | 99,500 | — | — |
| 2018-06-26 | $10.30 | $10.30 | 194,500 | — | — |
| 2018-06-25 | $10.00 | $10.00 | 167,200 | — | — |
| 2018-06-22 | $10.30 | $10.30 | 371,400 | — | — |
| 2018-06-21 | $10.45 | $10.45 | 200,300 | — | — |
| 2018-06-20 | $10.85 | $10.85 | 74,400 | — | — |
| 2018-06-19 | $10.75 | $10.75 | 201,300 | — | — |
| 2018-06-18 | $10.90 | $10.90 | 198,600 | — | — |
| 2018-06-15 | $11.10 | $11.10 | 138,300 | — | — |
| 2018-06-14 | $11.20 | $11.20 | 166,200 | — | — |
| 2018-06-13 | $11.00 | $11.00 | 93,500 | — | — |
| 2018-06-12 | $10.95 | $10.95 | 183,000 | — | — |
| 2018-06-11 | $10.95 | $10.95 | 113,900 | — | — |
| 2018-06-08 | $11.05 | $11.05 | 112,200 | — | — |
| 2018-06-07 | $11.10 | $11.10 | 121,700 | — | — |
| 2018-06-06 | $11.15 | $11.15 | 98,400 | — | — |
| 2018-06-05 | $11.20 | $11.20 | 146,300 | — | — |
| 2018-06-04 | $11.15 | $11.15 | 73,300 | — | — |
| 2018-06-01 | $11.30 | $11.30 | 209,700 | — | — |
| 2018-05-31 | $11.10 | $11.10 | 141,300 | — | — |
| 2018-05-30 | $11.25 | $11.25 | 381,900 | — | — |
| 2018-05-29 | $11.20 | $11.20 | 640,500 | — | — |
| 2018-05-25 | $11.10 | $11.10 | 201,900 | — | — |
| 2018-05-24 | $10.95 | $10.95 | 406,900 | — | — |
| 2018-05-23 | $11.00 | $11.00 | 370,200 | — | — |
| 2018-05-22 | $11.25 | $11.25 | 336,700 | — | — |
| 2018-05-21 | $11.10 | $11.10 | 502,300 | — | — |
| 2018-05-18 | $10.85 | $10.85 | 186,200 | — | — |
| 2018-05-17 | $10.85 | $10.85 | 219,900 | — | — |
| 2018-05-16 | $10.80 | $10.80 | 320,400 | — | — |
| 2018-05-15 | $10.70 | $10.70 | 234,700 | — | — |
| 2018-05-14 | $10.80 | $10.80 | 342,300 | — | — |
| 2018-05-11 | $10.85 | $10.85 | 229,000 | — | — |
| 2018-05-10 | $10.70 | $10.70 | 307,100 | — | — |
| 2018-05-09 | $10.60 | $10.60 | 198,800 | — | — |
| 2018-05-08 | $10.50 | $10.50 | 233,900 | — | — |
| 2018-05-07 | $10.70 | $10.70 | 311,500 | — | — |
| 2018-05-04 | $10.70 | $10.70 | 435,800 | — | — |
| 2018-05-03 | $10.50 | $10.50 | 419,600 | — | — |
| 2018-05-02 | $10.55 | $10.55 | 346,500 | — | — |
| 2018-05-01 | $10.90 | $10.90 | 1,761,700 | — | — |
| 2018-04-30 | $9.35 | $9.35 | 719,200 | — | — |
| 2018-04-27 | $9.35 | $9.35 | 442,200 | — | — |
| 2018-04-26 | $9.20 | $9.20 | 442,100 | — | — |
| 2018-04-25 | $9.00 | $9.00 | 431,300 | — | — |
| 2018-04-24 | $9.00 | $9.00 | 434,900 | — | — |
| 2018-04-23 | $9.25 | $9.25 | 179,300 | — | — |
| 2018-04-20 | $9.40 | $9.40 | 357,800 | — | — |
| 2018-04-19 | $9.55 | $9.55 | 344,100 | — | — |
| 2018-04-18 | $9.75 | $9.75 | 415,600 | — | — |
| 2018-04-17 | $9.80 | $9.80 | 269,000 | — | — |
| 2018-04-16 | $9.50 | $9.50 | 119,300 | — | — |
| 2018-04-13 | $9.75 | $9.75 | 311,100 | — | — |
| 2018-04-12 | $9.90 | $9.90 | 180,000 | — | — |
| 2018-04-11 | $9.60 | $9.60 | 147,200 | — | — |
| 2018-04-10 | $9.55 | $9.55 | 141,900 | — | — |
| 2018-04-09 | $9.25 | $9.25 | 161,100 | — | — |
| 2018-04-06 | $9.10 | $9.10 | 180,200 | — | — |
| 2018-04-05 | $9.25 | $9.25 | 165,700 | — | — |
| 2018-04-04 | $9.30 | $9.30 | 223,900 | — | — |
| 2018-04-03 | $9.30 | $9.30 | 214,800 | — | — |
| 2018-04-02 | $9.45 | $9.45 | 338,300 | — | — |
| 2018-03-29 | $9.60 | $9.60 | 396,700 | — | — |
| 2018-03-28 | $9.40 | $9.40 | 495,600 | — | — |
| 2018-03-27 | $9.95 | $9.95 | 265,400 | — | — |
| 2018-03-26 | $10.10 | $10.10 | 610,100 | — | — |
| 2018-03-23 | $9.80 | $9.80 | 598,200 | — | — |
| 2018-03-22 | $10.10 | $10.10 | 251,800 | — | — |
| 2018-03-21 | $10.30 | $10.30 | 225,500 | — | — |
| 2018-03-20 | $10.10 | $10.10 | 302,100 | — | — |
| 2018-03-19 | $10.05 | $10.05 | 480,300 | — | — |
| 2018-03-16 | $10.40 | $10.40 | 266,000 | — | — |
| 2018-03-15 | $10.45 | $10.45 | 244,900 | — | — |
| 2018-03-14 | $10.55 | $10.55 | 267,500 | — | — |
| 2018-03-13 | $10.45 | $10.45 | 462,100 | — | — |
| 2018-03-12 | $10.25 | $10.25 | 346,300 | — | — |
| 2018-03-09 | $10.15 | $10.15 | 240,700 | — | — |
| 2018-03-08 | $10.20 | $10.20 | 204,400 | — | — |
| 2018-03-07 | $10.05 | $10.05 | 246,200 | — | — |
| 2018-03-06 | $10.10 | $10.10 | 386,600 | — | — |
| 2018-03-05 | $9.70 | $9.70 | 227,700 | — | — |
| 2018-03-02 | $9.60 | $9.60 | 185,700 | — | — |
| 2018-03-01 | $9.40 | $9.40 | 204,400 | — | — |
| 2018-02-28 | $9.55 | $9.55 | 193,800 | — | — |
| 2018-02-27 | $9.65 | $9.65 | 314,300 | — | — |
| 2018-02-26 | $9.75 | $9.75 | 410,600 | — | — |
| 2018-02-23 | $9.15 | $9.15 | 145,600 | — | — |
| 2018-02-22 | $9.15 | $9.15 | 197,400 | — | — |
| 2018-02-21 | $9.20 | $9.20 | 290,900 | — | — |
| 2018-02-20 | $9.50 | $9.50 | 476,400 | — | — |
| 2018-02-16 | $9.45 | $9.45 | 490,200 | — | — |
| 2018-02-15 | $9.65 | $9.65 | 419,400 | — | — |
| 2018-02-14 | $9.45 | $9.45 | 698,600 | — | — |
| 2018-02-13 | $9.00 | $9.00 | 996,400 | — | — |
| 2018-02-12 | $9.20 | $9.20 | 564,400 | — | — |
| 2018-02-09 | $9.00 | $9.00 | 2,442,700 | — | — |
| 2018-02-08 | $9.85 | $9.85 | 1,441,300 | — | — |
| 2018-02-07 | $9.85 | $9.85 | 3,551,700 | — | — |
| 2018-02-06 | $11.20 | $11.20 | 1,273,900 | — | — |
| 2018-02-05 | $11.05 | $11.05 | 1,483,200 | — | — |
| 2018-02-02 | $11.50 | $11.50 | 1,130,200 | — | — |
| 2018-02-01 | $12.60 | $12.60 | 244,000 | — | — |
| 2018-01-31 | $12.50 | $12.50 | 322,000 | — | — |
| 2018-01-30 | $12.30 | $12.30 | 190,800 | — | — |
| 2018-01-29 | $12.55 | $12.55 | 309,800 | — | — |
| 2018-01-26 | $12.70 | $12.70 | 204,600 | — | — |
| 2018-01-25 | $12.45 | $12.45 | 223,600 | — | — |
| 2018-01-24 | $12.50 | $12.50 | 662,700 | — | — |
| 2018-01-23 | $12.95 | $12.95 | 384,500 | — | — |
| 2018-01-22 | $12.90 | $12.90 | 472,900 | — | — |
| 2018-01-19 | $12.90 | $12.90 | 424,900 | — | — |
| 2018-01-18 | $12.80 | $12.80 | 894,800 | — | — |
| 2018-01-17 | $11.55 | $11.55 | 441,900 | — | — |
| 2018-01-16 | $11.20 | $11.20 | 267,100 | — | — |
| 2018-01-12 | $11.25 | $11.25 | 264,600 | — | — |
| 2018-01-11 | $11.05 | $11.05 | 216,000 | — | — |
| 2018-01-10 | $10.85 | $10.85 | 340,000 | — | — |
| 2018-01-09 | $10.90 | $10.90 | 360,600 | — | — |
| 2018-01-08 | $10.95 | $10.95 | 153,800 | — | — |
| 2018-01-05 | $10.70 | $10.70 | 84,800 | — | — |
| 2018-01-04 | $10.60 | $10.60 | 116,100 | — | — |
| 2018-01-03 | $10.55 | $10.55 | 283,600 | — | — |
| 2018-01-02 | $10.15 | $10.15 | 119,600 | — | — |