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
- 2009-06-25 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 | $8.15 | $11.29 | 12,500 | — | — |
| 2018-12-28 | $7.75 | $10.73 | 8,100 | — | — |
| 2018-12-27 | $7.86 | $10.89 | 13,700 | — | — |
| 2018-12-26 | $7.73 | $10.71 | 16,400 | — | — |
| 2018-12-24 | $7.24 | $10.03 | 12,500 | — | — |
| 2018-12-21 | $7.18 | $9.94 | 37,000 | — | — |
| 2018-12-20 | $7.02 | $9.72 | 16,900 | — | — |
| 2018-12-19 | $7.78 | $10.77 | 18,700 | — | — |
| 2018-12-18 | $8.20 | $11.36 | 14,600 | — | — |
| 2018-12-17 | $8.00 | $11.08 | 21,600 | — | — |
| 2018-12-14 | $8.46 | $11.72 | 5,700 | — | — |
| 2018-12-13 | $8.81 | $12.20 | 3,900 | — | — |
| 2018-12-12 | $8.85 | $12.26 | 8,300 | — | — |
| 2018-12-11 | $8.95 | $12.39 | 7,000 | — | — |
| 2018-12-10 | $8.91 | $12.34 | 5,000 | — | — |
| 2018-12-07 | $8.87 | $12.28 | 4,600 | — | — |
| 2018-12-06 | $8.83 | $12.23 | 21,300 | — | — |
| 2018-12-04 | $9.01 | $12.48 | 9,600 | — | — |
| 2018-12-03 | $9.43 | $13.06 | 3,500 | — | — |
| 2018-11-30 | $9.20 | $12.74 | 16,100 | — | — |
| 2018-11-29 | $9.12 | $12.63 | 5,100 | — | — |
| 2018-11-28 | $9.03 | $12.51 | 10,400 | — | — |
| 2018-11-27 | $8.96 | $12.41 | 6,400 | — | — |
| 2018-11-26 | $8.97 | $12.42 | 6,300 | — | — |
| 2018-11-23 | $9.05 | $12.53 | 10,400 | — | — |
| 2018-11-21 | $9.05 | $12.53 | 2,500 | — | — |
| 2018-11-20 | $9.09 | $12.59 | 4,900 | — | — |
| 2018-11-19 | $8.91 | $12.34 | 3,800 | — | — |
| 2018-11-16 | $9.20 | $12.74 | 13,700 | — | — |
| 2018-11-15 | $9.19 | $12.73 | 8,200 | — | — |
| 2018-11-14 | $9.04 | $12.52 | 4,000 | — | — |
| 2018-11-13 | $8.95 | $12.39 | 4,800 | — | — |
| 2018-11-12 | $8.80 | $12.19 | 15,600 | — | — |
| 2018-11-09 | $9.19 | $12.73 | 6,800 | — | — |
| 2018-11-08 | $9.49 | $13.14 | 13,800 | — | — |
| 2018-11-07 | $9.29 | $12.87 | 14,700 | — | — |
| 2018-11-06 | $9.23 | $12.78 | 8,200 | — | — |
| 2018-11-05 | $9.11 | $12.62 | 7,600 | — | — |
| 2018-11-02 | $9.22 | $12.77 | 9,000 | — | — |
| 2018-11-01 | $9.18 | $12.71 | 9,500 | — | — |
| 2018-10-31 | $8.85 | $12.26 | 18,700 | — | — |
| 2018-10-30 | $9.05 | $12.53 | 8,700 | — | — |
| 2018-10-29 | $8.95 | $12.39 | 19,100 | — | — |
| 2018-10-26 | $9.21 | $12.75 | 12,700 | — | — |
| 2018-10-25 | $9.45 | $13.09 | 25,600 | — | — |
| 2018-10-24 | $9.07 | $12.56 | 7,000 | — | — |
| 2018-10-23 | $9.03 | $12.51 | 13,700 | — | — |
| 2018-10-22 | $8.84 | $12.24 | 23,200 | — | — |
| 2018-10-19 | $8.30 | $11.49 | 24,600 | — | — |
| 2018-10-18 | $8.13 | $11.26 | 11,300 | — | — |
| 2018-10-17 | $7.80 | $10.80 | 4,800 | — | — |
| 2018-10-16 | $8.20 | $11.36 | 13,400 | — | — |
| 2018-10-15 | $7.87 | $10.90 | 7,200 | — | — |
| 2018-10-12 | $8.03 | $11.12 | 11,000 | — | — |
| 2018-10-11 | $7.97 | $11.04 | 9,800 | — | — |
| 2018-10-10 | $7.90 | $10.94 | 11,800 | — | — |
| 2018-10-09 | $8.23 | $11.40 | 9,600 | — | — |
| 2018-10-08 | $8.52 | $11.80 | 9,000 | — | — |
| 2018-10-05 | $8.50 | $11.77 | 8,100 | — | — |
| 2018-10-04 | $8.73 | $12.09 | 23,300 | — | — |
| 2018-10-03 | $8.63 | $11.95 | 9,500 | — | — |
| 2018-10-02 | $8.57 | $11.87 | 5,300 | — | — |
| 2018-10-01 | $8.74 | $12.10 | 4,900 | — | — |
| 2018-09-28 | $8.75 | $12.12 | 12,000 | — | — |
| 2018-09-27 | $8.70 | $12.05 | 8,200 | — | — |
| 2018-09-26 | $8.95 | $12.39 | 9,700 | — | — |
| 2018-09-25 | $8.95 | $12.39 | 16,900 | — | — |
| 2018-09-24 | $8.90 | $12.33 | 14,100 | — | — |
| 2018-09-21 | $8.85 | $12.26 | 25,800 | — | — |
| 2018-09-20 | $9.35 | $12.95 | 7,300 | — | — |
| 2018-09-19 | $9.10 | $12.60 | 5,100 | — | — |
| 2018-09-18 | $9.00 | $12.46 | 7,700 | — | — |
| 2018-09-17 | $9.15 | $12.67 | 15,000 | — | — |
| 2018-09-14 | $9.05 | $12.53 | 11,300 | — | — |
| 2018-09-13 | $8.65 | $11.98 | 4,800 | — | — |
| 2018-09-12 | $8.45 | $11.70 | 10,000 | — | — |
| 2018-09-11 | $8.60 | $11.91 | 7,300 | — | — |
| 2018-09-10 | $8.75 | $12.12 | 14,200 | — | — |
| 2018-09-07 | $8.60 | $11.91 | 11,000 | — | — |
| 2018-09-06 | $8.80 | $12.19 | 9,000 | — | — |
| 2018-09-05 | $9.05 | $12.53 | 14,400 | — | — |
| 2018-09-04 | $9.00 | $12.46 | 13,200 | — | — |
| 2018-08-31 | $9.00 | $12.46 | 13,600 | — | — |
| 2018-08-30 | $8.70 | $12.05 | 8,800 | — | — |
| 2018-08-29 | $8.90 | $12.33 | 9,800 | — | — |
| 2018-08-28 | $8.80 | $12.19 | 8,800 | — | — |
| 2018-08-27 | $8.95 | $12.39 | 16,900 | — | — |
| 2018-08-24 | $8.75 | $12.12 | 35,000 | — | — |
| 2018-08-23 | $8.40 | $11.63 | 6,400 | — | — |
| 2018-08-22 | $8.50 | $11.77 | 6,100 | — | — |
| 2018-08-21 | $8.45 | $11.70 | 36,500 | — | — |
| 2018-08-20 | $8.90 | $12.33 | 11,700 | — | — |
| 2018-08-17 | $8.90 | $12.33 | 6,200 | — | — |
| 2018-08-16 | $8.85 | $12.26 | 14,600 | — | — |
| 2018-08-15 | $8.90 | $12.33 | 6,800 | — | — |
| 2018-08-14 | $9.20 | $12.74 | 12,500 | — | — |
| 2018-08-13 | $9.45 | $13.09 | 24,600 | — | — |
| 2018-08-10 | $9.00 | $12.46 | 21,000 | — | — |
| 2018-08-09 | $9.05 | $12.53 | 16,200 | — | — |
| 2018-08-08 | $9.10 | $12.60 | 56,600 | — | — |
| 2018-08-07 | $8.00 | $11.08 | 24,600 | — | — |
| 2018-08-06 | $8.20 | $11.36 | 17,400 | — | — |
| 2018-08-03 | $8.50 | $11.77 | 29,000 | — | — |
| 2018-08-02 | $7.80 | $10.80 | 14,400 | — | — |
| 2018-08-01 | $7.60 | $10.53 | 21,100 | — | — |
| 2018-07-31 | $7.90 | $10.94 | 41,100 | — | — |
| 2018-07-30 | $8.15 | $11.29 | 12,500 | — | — |
| 2018-07-27 | $8.20 | $11.36 | 11,700 | — | — |
| 2018-07-26 | $8.55 | $11.84 | 8,200 | — | — |
| 2018-07-25 | $8.45 | $11.70 | 9,600 | — | — |
| 2018-07-24 | $8.60 | $11.91 | 7,600 | — | — |
| 2018-07-23 | $8.90 | $12.33 | 17,600 | — | — |
| 2018-07-20 | $9.00 | $12.46 | 8,700 | — | — |
| 2018-07-19 | $9.05 | $12.53 | 3,300 | — | — |
| 2018-07-18 | $9.10 | $12.60 | 6,200 | — | — |
| 2018-07-17 | $9.05 | $12.53 | 5,300 | — | — |
| 2018-07-16 | $9.00 | $12.46 | 17,700 | — | — |
| 2018-07-13 | $9.35 | $12.95 | 7,400 | — | — |
| 2018-07-12 | $9.15 | $12.67 | 8,900 | — | — |
| 2018-07-11 | $9.20 | $12.74 | 6,300 | — | — |
| 2018-07-10 | $9.35 | $12.95 | 16,800 | — | — |
| 2018-07-09 | $9.50 | $13.16 | 10,900 | — | — |
| 2018-07-06 | $9.35 | $12.95 | 8,400 | — | — |
| 2018-07-05 | $9.25 | $12.81 | 18,100 | — | — |
| 2018-07-03 | $9.40 | $13.02 | 4,500 | — | — |
| 2018-07-02 | $9.45 | $13.09 | 4,000 | — | — |
| 2018-06-29 | $9.35 | $12.95 | 13,400 | — | — |
| 2018-06-28 | $9.55 | $13.23 | 22,300 | — | — |
| 2018-06-27 | $9.45 | $13.09 | 20,100 | — | — |
| 2018-06-26 | $9.50 | $13.16 | 20,100 | — | — |
| 2018-06-25 | $9.25 | $12.81 | 51,600 | — | — |
| 2018-06-22 | $9.25 | $12.81 | 164,400 | — | — |
| 2018-06-21 | $8.80 | $12.19 | 26,900 | — | — |
| 2018-06-20 | $8.75 | $12.12 | 39,900 | — | — |
| 2018-06-19 | $8.60 | $11.91 | 21,000 | — | — |
| 2018-06-18 | $8.90 | $12.33 | 19,100 | — | — |
| 2018-06-15 | $9.10 | $12.60 | 36,800 | — | — |
| 2018-06-14 | $8.75 | $12.12 | 13,600 | — | — |
| 2018-06-13 | $8.85 | $12.26 | 15,500 | — | — |
| 2018-06-12 | $8.65 | $11.98 | 21,400 | — | — |
| 2018-06-11 | $8.65 | $11.98 | 34,300 | — | — |
| 2018-06-08 | $8.80 | $12.19 | 22,500 | — | — |
| 2018-06-07 | $8.90 | $12.33 | 11,600 | — | — |
| 2018-06-06 | $8.70 | $12.05 | 20,000 | — | — |
| 2018-06-05 | $9.00 | $12.46 | 9,000 | — | — |
| 2018-06-04 | $9.00 | $12.46 | 12,900 | — | — |
| 2018-06-01 | $9.05 | $12.53 | 9,800 | — | — |
| 2018-05-31 | $9.05 | $12.53 | 7,300 | — | — |
| 2018-05-30 | $9.10 | $12.60 | 8,800 | — | — |
| 2018-05-29 | $9.20 | $12.74 | 14,300 | — | — |
| 2018-05-25 | $9.05 | $12.53 | 9,800 | — | — |
| 2018-05-24 | $9.10 | $12.60 | 5,500 | — | — |
| 2018-05-23 | $9.30 | $12.88 | 11,700 | — | — |
| 2018-05-22 | $9.40 | $13.02 | 10,400 | — | — |
| 2018-05-21 | $9.15 | $12.67 | 24,900 | — | — |
| 2018-05-18 | $9.45 | $13.09 | 21,600 | — | — |
| 2018-05-17 | $9.40 | $13.02 | 10,200 | — | — |
| 2018-05-16 | $9.30 | $12.88 | 17,300 | — | — |
| 2018-05-15 | $9.00 | $12.46 | 14,900 | — | — |
| 2018-05-14 | $8.80 | $12.19 | 8,200 | — | — |
| 2018-05-11 | $9.10 | $12.60 | 18,100 | — | — |
| 2018-05-10 | $9.23 | $12.78 | 3,700 | — | — |
| 2018-05-09 | $9.85 | $13.64 | 8,900 | — | — |
| 2018-05-08 | $9.80 | $13.57 | 3,300 | — | — |
| 2018-05-07 | $9.70 | $13.43 | 13,900 | — | — |
| 2018-05-04 | $9.50 | $13.16 | 3,500 | — | — |
| 2018-05-03 | $9.25 | $12.81 | 19,600 | — | — |
| 2018-05-02 | $9.40 | $13.02 | 27,800 | — | — |
| 2018-05-01 | $9.30 | $12.88 | 12,200 | — | — |
| 2018-04-30 | $9.25 | $12.81 | 29,800 | — | — |
| 2018-04-27 | $9.30 | $12.88 | 16,700 | — | — |
| 2018-04-26 | $9.45 | $13.09 | 7,900 | — | — |
| 2018-04-25 | $9.40 | $13.02 | 5,900 | — | — |
| 2018-04-24 | $9.45 | $13.09 | 7,300 | — | — |
| 2018-04-23 | $9.35 | $12.95 | 4,300 | — | — |
| 2018-04-20 | $9.65 | $13.36 | 7,400 | — | — |
| 2018-04-19 | $9.50 | $13.16 | 3,900 | — | — |
| 2018-04-18 | $9.40 | $13.02 | 11,400 | — | — |
| 2018-04-17 | $9.55 | $13.23 | 8,500 | — | — |
| 2018-04-16 | $9.20 | $12.74 | 33,700 | — | — |
| 2018-04-13 | $10.20 | $14.13 | 7,600 | — | — |
| 2018-04-12 | $10.10 | $13.99 | 5,900 | — | — |
| 2018-04-11 | $10.10 | $13.99 | 9,400 | — | — |
| 2018-04-10 | $10.25 | $14.20 | 10,300 | — | — |
| 2018-04-09 | $10.20 | $14.13 | 6,300 | — | — |
| 2018-04-06 | $10.30 | $14.26 | 7,900 | — | — |
| 2018-04-05 | $10.20 | $14.13 | 7,800 | — | — |
| 2018-04-04 | $10.00 | $13.85 | 24,400 | — | — |
| 2018-04-03 | $10.45 | $14.47 | 6,000 | — | — |
| 2018-04-02 | $10.25 | $14.20 | 10,300 | — | — |
| 2018-03-29 | $11.00 | $15.23 | 7,700 | — | — |
| 2018-03-28 | $10.70 | $14.82 | 13,900 | — | — |
| 2018-03-27 | $10.75 | $14.89 | 10,600 | — | — |
| 2018-03-26 | $11.05 | $15.30 | 6,500 | — | — |
| 2018-03-23 | $10.80 | $14.96 | 14,800 | — | — |
| 2018-03-22 | $11.10 | $15.37 | 8,800 | — | — |
| 2018-03-21 | $11.30 | $15.65 | 5,300 | — | — |
| 2018-03-20 | $11.25 | $15.58 | 15,300 | — | — |
| 2018-03-19 | $11.25 | $15.58 | 4,600 | — | — |
| 2018-03-16 | $11.45 | $15.86 | 68,100 | — | — |
| 2018-03-15 | $11.35 | $15.72 | 27,100 | — | — |
| 2018-03-14 | $11.75 | $16.27 | 6,000 | — | — |
| 2018-03-13 | $11.70 | $16.20 | 8,100 | — | — |
| 2018-03-12 | $12.00 | $16.62 | 4,600 | — | — |
| 2018-03-09 | $11.65 | $16.13 | 27,600 | — | — |
| 2018-03-08 | $11.30 | $15.65 | 2,900 | — | — |
| 2018-03-07 | $11.25 | $15.58 | 8,600 | — | — |
| 2018-03-06 | $11.20 | $15.51 | 5,800 | — | — |
| 2018-03-05 | $11.05 | $15.30 | 12,000 | — | — |
| 2018-03-02 | $10.95 | $15.16 | 15,200 | — | — |
| 2018-03-01 | $11.10 | $15.37 | 7,200 | — | — |
| 2018-02-28 | $11.25 | $15.58 | 12,700 | — | — |
| 2018-02-27 | $11.85 | $16.41 | 7,500 | — | — |
| 2018-02-26 | $12.00 | $16.62 | 5,500 | — | — |
| 2018-02-23 | $11.70 | $16.20 | 3,200 | — | — |
| 2018-02-22 | $11.60 | $16.06 | 5,600 | — | — |
| 2018-02-21 | $11.55 | $16.00 | 4,500 | — | — |
| 2018-02-20 | $11.50 | $15.93 | 8,000 | — | — |
| 2018-02-16 | $11.95 | $16.55 | 5,100 | — | — |
| 2018-02-15 | $11.45 | $15.86 | 2,900 | — | — |
| 2018-02-14 | $11.25 | $15.58 | 8,700 | — | — |
| 2018-02-13 | $11.20 | $15.51 | 9,200 | — | — |
| 2018-02-12 | $11.20 | $15.51 | 12,500 | — | — |
| 2018-02-09 | $11.30 | $15.65 | 7,400 | — | — |
| 2018-02-08 | $11.30 | $15.65 | 8,500 | — | — |
| 2018-02-07 | $11.35 | $15.72 | 15,100 | — | — |
| 2018-02-06 | $11.55 | $16.00 | 14,600 | — | — |
| 2018-02-05 | $11.05 | $15.30 | 19,400 | — | — |
| 2018-02-02 | $11.25 | $15.58 | 38,400 | — | — |
| 2018-02-01 | $12.10 | $16.76 | 3,000 | — | — |
| 2018-01-31 | $12.10 | $16.76 | 29,000 | — | — |
| 2018-01-30 | $11.75 | $16.27 | 27,100 | — | — |
| 2018-01-29 | $11.65 | $16.13 | 7,200 | — | — |
| 2018-01-26 | $11.68 | $16.18 | 4,300 | — | — |
| 2018-01-25 | $11.95 | $16.55 | 3,400 | — | — |
| 2018-01-24 | $12.05 | $16.69 | 7,300 | — | — |
| 2018-01-23 | $12.15 | $16.83 | 5,000 | — | — |
| 2018-01-22 | $12.10 | $16.76 | 5,400 | — | — |
| 2018-01-19 | $12.00 | $16.62 | 6,800 | — | — |
| 2018-01-18 | $11.70 | $16.20 | 6,700 | — | — |
| 2018-01-17 | $11.85 | $16.41 | 4,800 | — | — |
| 2018-01-16 | $12.05 | $16.69 | 7,900 | — | — |
| 2018-01-12 | $11.95 | $16.55 | 53,000 | — | — |
| 2018-01-11 | $11.70 | $16.20 | 11,500 | — | — |
| 2018-01-10 | $11.75 | $16.27 | 17,200 | — | — |
| 2018-01-09 | $11.60 | $16.06 | 3,300 | — | — |
| 2018-01-08 | $11.65 | $16.13 | 5,800 | — | — |
| 2018-01-05 | $11.35 | $15.72 | 10,600 | — | — |
| 2018-01-04 | $11.55 | $16.00 | 8,000 | — | — |
| 2018-01-03 | $11.65 | $16.13 | 7,700 | — | — |
| 2018-01-02 | $11.60 | $16.06 | 17,600 | — | — |