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
- 2007-01-09 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 | $9.40 | $9.40 | 350,400 | — | — |
| 2018-12-28 | $8.97 | $8.97 | 194,500 | — | — |
| 2018-12-27 | $9.00 | $9.00 | 258,000 | — | — |
| 2018-12-26 | $9.08 | $9.08 | 269,400 | — | — |
| 2018-12-24 | $9.01 | $9.01 | 166,800 | — | — |
| 2018-12-21 | $9.22 | $9.22 | 265,300 | — | — |
| 2018-12-20 | $9.87 | $9.87 | 271,900 | — | — |
| 2018-12-19 | $10.10 | $10.10 | 201,200 | — | — |
| 2018-12-18 | $10.37 | $10.37 | 157,600 | — | — |
| 2018-12-17 | $10.84 | $10.84 | 89,700 | — | — |
| 2018-12-14 | $11.36 | $11.36 | 41,400 | — | — |
| 2018-12-13 | $11.61 | $11.61 | 58,500 | — | — |
| 2018-12-12 | $11.87 | $11.87 | 136,200 | — | — |
| 2018-12-11 | $11.37 | $11.37 | 105,400 | — | — |
| 2018-12-10 | $11.45 | $11.45 | 50,700 | — | — |
| 2018-12-07 | $11.72 | $11.72 | 73,300 | — | — |
| 2018-12-06 | $11.81 | $11.81 | 88,200 | — | — |
| 2018-12-04 | $12.00 | $12.00 | 68,800 | — | — |
| 2018-12-03 | $12.10 | $12.10 | 57,500 | — | — |
| 2018-11-30 | $12.05 | $12.05 | 45,700 | — | — |
| 2018-11-29 | $12.04 | $12.04 | 56,800 | — | — |
| 2018-11-28 | $12.30 | $12.30 | 70,400 | — | — |
| 2018-11-27 | $12.18 | $12.18 | 167,700 | — | — |
| 2018-11-26 | $12.02 | $12.02 | 82,200 | — | — |
| 2018-11-23 | $11.90 | $11.90 | 38,900 | — | — |
| 2018-11-21 | $11.84 | $11.84 | 50,500 | — | — |
| 2018-11-20 | $11.61 | $11.61 | 104,100 | — | — |
| 2018-11-19 | $12.02 | $12.02 | 66,700 | — | — |
| 2018-11-16 | $12.09 | $12.09 | 133,700 | — | — |
| 2018-11-15 | $11.93 | $11.93 | 69,400 | — | — |
| 2018-11-14 | $12.02 | $12.02 | 89,300 | — | — |
| 2018-11-13 | $12.02 | $12.02 | 201,800 | — | — |
| 2018-11-12 | $12.03 | $12.03 | 114,000 | — | — |
| 2018-11-09 | $12.18 | $12.18 | 103,300 | — | — |
| 2018-11-08 | $12.30 | $12.30 | 179,500 | — | — |
| 2018-11-07 | $12.18 | $12.18 | 39,800 | — | — |
| 2018-11-06 | $12.20 | $12.20 | 133,100 | — | — |
| 2018-11-05 | $11.95 | $11.95 | 134,300 | — | — |
| 2018-11-02 | $11.46 | $11.46 | 91,300 | — | — |
| 2018-11-01 | $11.58 | $11.58 | 144,100 | — | — |
| 2018-10-31 | $10.94 | $10.94 | 103,900 | — | — |
| 2018-10-30 | $10.92 | $10.92 | 139,300 | — | — |
| 2018-10-29 | $11.03 | $11.03 | 104,300 | — | — |
| 2018-10-26 | $11.14 | $11.14 | 115,200 | — | — |
| 2018-10-25 | $11.28 | $11.28 | 55,800 | — | — |
| 2018-10-24 | $11.19 | $11.19 | 119,000 | — | — |
| 2018-10-23 | $11.63 | $11.63 | 117,700 | — | — |
| 2018-10-22 | $11.92 | $11.92 | 193,500 | — | — |
| 2018-10-19 | $12.23 | $12.23 | 100,200 | — | — |
| 2018-10-18 | $12.21 | $12.21 | 92,700 | — | — |
| 2018-10-17 | $12.49 | $12.49 | 166,100 | — | — |
| 2018-10-16 | $12.16 | $12.16 | 82,200 | — | — |
| 2018-10-15 | $12.12 | $12.12 | 40,600 | — | — |
| 2018-10-12 | $12.20 | $12.20 | 132,900 | — | — |
| 2018-10-11 | $11.93 | $11.93 | 246,600 | — | — |
| 2018-10-10 | $11.98 | $11.98 | 89,700 | — | — |
| 2018-10-09 | $12.22 | $12.22 | 85,700 | — | — |
| 2018-10-08 | $12.14 | $12.14 | 66,500 | — | — |
| 2018-10-05 | $12.14 | $12.14 | 61,400 | — | — |
| 2018-10-04 | $12.09 | $12.09 | 67,400 | — | — |
| 2018-10-03 | $12.20 | $12.20 | 44,200 | — | — |
| 2018-10-02 | $12.09 | $12.09 | 27,300 | — | — |
| 2018-10-01 | $12.18 | $12.18 | 75,900 | — | — |
| 2018-09-28 | $12.10 | $12.10 | 95,500 | — | — |
| 2018-09-27 | $12.20 | $12.20 | 52,200 | — | — |
| 2018-09-26 | $12.00 | $12.00 | 51,900 | — | — |
| 2018-09-25 | $12.10 | $12.10 | 60,300 | — | — |
| 2018-09-24 | $12.05 | $12.05 | 49,800 | — | — |
| 2018-09-21 | $12.15 | $12.15 | 57,700 | — | — |
| 2018-09-20 | $12.05 | $12.05 | 117,200 | — | — |
| 2018-09-19 | $12.10 | $12.10 | 63,200 | — | — |
| 2018-09-18 | $12.00 | $12.00 | 153,800 | — | — |
| 2018-09-17 | $12.00 | $12.00 | 69,500 | — | — |
| 2018-09-14 | $12.05 | $12.05 | 44,700 | — | — |
| 2018-09-13 | $12.00 | $12.00 | 60,400 | — | — |
| 2018-09-12 | $12.25 | $12.25 | 68,600 | — | — |
| 2018-09-11 | $12.05 | $12.05 | 98,900 | — | — |
| 2018-09-10 | $12.10 | $12.10 | 48,900 | — | — |
| 2018-09-07 | $12.05 | $12.05 | 131,100 | — | — |
| 2018-09-06 | $12.05 | $12.05 | 139,600 | — | — |
| 2018-09-05 | $12.10 | $12.10 | 54,400 | — | — |
| 2018-09-04 | $12.15 | $12.15 | 80,900 | — | — |
| 2018-08-31 | $12.10 | $12.10 | 35,600 | — | — |
| 2018-08-30 | $12.35 | $12.35 | 74,900 | — | — |
| 2018-08-29 | $12.40 | $12.40 | 134,500 | — | — |
| 2018-08-28 | $12.15 | $12.15 | 58,200 | — | — |
| 2018-08-27 | $12.20 | $12.20 | 60,200 | — | — |
| 2018-08-24 | $12.15 | $12.15 | 61,100 | — | — |
| 2018-08-23 | $12.15 | $12.15 | 119,100 | — | — |
| 2018-08-22 | $12.45 | $12.45 | 166,700 | — | — |
| 2018-08-21 | $12.15 | $12.15 | 42,700 | — | — |
| 2018-08-20 | $12.05 | $12.05 | 49,400 | — | — |
| 2018-08-17 | $12.10 | $12.10 | 52,100 | — | — |
| 2018-08-16 | $12.05 | $12.05 | 83,100 | — | — |
| 2018-08-15 | $11.95 | $11.95 | 102,500 | — | — |
| 2018-08-14 | $12.20 | $12.20 | 149,600 | — | — |
| 2018-08-13 | $11.80 | $11.80 | 112,200 | — | — |
| 2018-08-10 | $12.00 | $12.00 | 136,000 | — | — |
| 2018-08-09 | $12.25 | $12.25 | 77,300 | — | — |
| 2018-08-08 | $11.95 | $11.95 | 121,800 | — | — |
| 2018-08-07 | $12.05 | $12.05 | 365,800 | — | — |
| 2018-08-06 | $12.55 | $12.55 | 199,800 | — | — |
| 2018-08-03 | $12.40 | $12.40 | 80,600 | — | — |
| 2018-08-02 | $12.50 | $12.50 | 80,400 | — | — |
| 2018-08-01 | $12.45 | $12.45 | 48,800 | — | — |
| 2018-07-31 | $12.45 | $12.45 | 72,500 | — | — |
| 2018-07-30 | $12.30 | $12.30 | 89,900 | — | — |
| 2018-07-27 | $12.20 | $12.20 | 98,700 | — | — |
| 2018-07-26 | $12.45 | $12.45 | 88,900 | — | — |
| 2018-07-25 | $12.15 | $12.15 | 67,500 | — | — |
| 2018-07-24 | $12.05 | $12.05 | 92,600 | — | — |
| 2018-07-23 | $12.05 | $12.05 | 106,400 | — | — |
| 2018-07-20 | $12.25 | $12.25 | 98,600 | — | — |
| 2018-07-19 | $12.60 | $12.60 | 92,100 | — | — |
| 2018-07-18 | $12.55 | $12.55 | 159,500 | — | — |
| 2018-07-17 | $12.15 | $12.15 | 104,700 | — | — |
| 2018-07-16 | $12.35 | $12.35 | 197,600 | — | — |
| 2018-07-13 | $12.60 | $12.60 | 87,400 | — | — |
| 2018-07-12 | $12.80 | $12.80 | 74,800 | — | — |
| 2018-07-11 | $12.85 | $12.85 | 119,400 | — | — |
| 2018-07-10 | $12.90 | $12.90 | 133,400 | — | — |
| 2018-07-09 | $13.30 | $13.30 | 91,900 | — | — |
| 2018-07-06 | $13.15 | $13.15 | 99,800 | — | — |
| 2018-07-05 | $13.05 | $13.05 | 122,900 | — | — |
| 2018-07-03 | $12.65 | $12.65 | 91,800 | — | — |
| 2018-07-02 | $12.50 | $12.50 | 150,800 | — | — |
| 2018-06-29 | $12.65 | $12.65 | 196,800 | — | — |
| 2018-06-28 | $13.00 | $13.00 | 159,900 | — | — |
| 2018-06-27 | $13.40 | $13.40 | 185,200 | — | — |
| 2018-06-26 | $13.10 | $13.10 | 186,400 | — | — |
| 2018-06-25 | $12.75 | $12.75 | 187,300 | — | — |
| 2018-06-22 | $13.10 | $13.10 | 327,800 | — | — |
| 2018-06-21 | $12.60 | $12.60 | 450,700 | — | — |
| 2018-06-20 | $12.40 | $12.40 | 885,000 | — | — |
| 2018-06-19 | $11.15 | $11.15 | 106,100 | — | — |
| 2018-06-18 | $11.00 | $11.00 | 66,900 | — | — |
| 2018-06-15 | $10.90 | $10.90 | 122,400 | — | — |
| 2018-06-14 | $11.20 | $11.20 | 118,100 | — | — |
| 2018-06-13 | $11.05 | $11.05 | 99,100 | — | — |
| 2018-06-12 | $10.90 | $10.90 | 51,000 | — | — |
| 2018-06-11 | $11.05 | $11.05 | 51,600 | — | — |
| 2018-06-08 | $10.85 | $10.85 | 107,400 | — | — |
| 2018-06-07 | $11.10 | $11.10 | 76,100 | — | — |
| 2018-06-06 | $11.25 | $11.25 | 69,500 | — | — |
| 2018-06-05 | $11.10 | $11.10 | 108,400 | — | — |
| 2018-06-04 | $11.15 | $11.15 | 61,300 | — | — |
| 2018-06-01 | $11.25 | $11.25 | 105,300 | — | — |
| 2018-05-31 | $11.35 | $11.35 | 261,900 | — | — |
| 2018-05-30 | $11.70 | $11.70 | 173,900 | — | — |
| 2018-05-29 | $11.15 | $11.15 | 50,800 | — | — |
| 2018-05-25 | $11.00 | $11.00 | 105,500 | — | — |
| 2018-05-24 | $11.25 | $11.25 | 146,600 | — | — |
| 2018-05-23 | $11.35 | $11.35 | 73,200 | — | — |
| 2018-05-22 | $11.30 | $11.30 | 100,900 | — | — |
| 2018-05-21 | $11.10 | $11.10 | 125,300 | — | — |
| 2018-05-18 | $11.30 | $11.30 | 121,000 | — | — |
| 2018-05-17 | $11.10 | $11.10 | 86,500 | — | — |
| 2018-05-16 | $10.90 | $10.90 | 145,300 | — | — |
| 2018-05-15 | $11.00 | $11.00 | 103,300 | — | — |
| 2018-05-14 | $10.90 | $10.90 | 147,800 | — | — |
| 2018-05-11 | $10.75 | $10.75 | 191,200 | — | — |
| 2018-05-10 | $10.80 | $10.80 | 255,300 | — | — |
| 2018-05-09 | $11.35 | $11.35 | 140,700 | — | — |
| 2018-05-08 | $11.25 | $11.25 | 71,700 | — | — |
| 2018-05-07 | $11.10 | $11.10 | 63,000 | — | — |
| 2018-05-04 | $11.10 | $11.10 | 77,600 | — | — |
| 2018-05-03 | $11.05 | $11.05 | 158,100 | — | — |
| 2018-05-02 | $11.15 | $11.15 | 115,400 | — | — |
| 2018-05-01 | $11.15 | $11.15 | 43,600 | — | — |
| 2018-04-30 | $11.45 | $11.45 | 129,300 | — | — |
| 2018-04-27 | $11.05 | $11.05 | 327,500 | — | — |
| 2018-04-26 | $11.15 | $11.15 | 198,300 | — | — |
| 2018-04-25 | $11.25 | $11.25 | 151,100 | — | — |
| 2018-04-24 | $11.30 | $11.30 | 151,600 | — | — |
| 2018-04-23 | $11.15 | $11.15 | 166,300 | — | — |
| 2018-04-20 | $11.20 | $11.20 | 267,600 | — | — |
| 2018-04-19 | $11.30 | $11.30 | 148,600 | — | — |
| 2018-04-18 | $11.30 | $11.30 | 119,400 | — | — |
| 2018-04-17 | $11.30 | $11.30 | 96,900 | — | — |
| 2018-04-16 | $11.60 | $11.60 | 67,000 | — | — |
| 2018-04-13 | $11.55 | $11.55 | 146,100 | — | — |
| 2018-04-12 | $11.10 | $11.10 | 73,500 | — | — |
| 2018-04-11 | $11.30 | $11.30 | 187,400 | — | — |
| 2018-04-10 | $11.45 | $11.45 | 102,800 | — | — |
| 2018-04-09 | $11.05 | $11.05 | 120,200 | — | — |
| 2018-04-06 | $11.20 | $11.20 | 107,300 | — | — |
| 2018-04-05 | $11.40 | $11.40 | 101,900 | — | — |
| 2018-04-04 | $11.10 | $11.10 | 211,100 | — | — |
| 2018-04-03 | $11.55 | $11.55 | 103,800 | — | — |
| 2018-04-02 | $11.30 | $11.30 | 86,900 | — | — |
| 2018-03-29 | $11.75 | $11.75 | 104,000 | — | — |
| 2018-03-28 | $11.40 | $11.40 | 88,200 | — | — |
| 2018-03-27 | $11.50 | $11.50 | 75,700 | — | — |
| 2018-03-26 | $11.60 | $11.60 | 87,900 | — | — |
| 2018-03-23 | $11.55 | $11.55 | 153,600 | — | — |
| 2018-03-22 | $11.75 | $11.75 | 91,200 | — | — |
| 2018-03-21 | $11.95 | $11.95 | 95,200 | — | — |
| 2018-03-20 | $11.85 | $11.85 | 93,700 | — | — |
| 2018-03-19 | $11.95 | $11.95 | 100,600 | — | — |
| 2018-03-16 | $12.25 | $12.25 | 163,400 | — | — |
| 2018-03-15 | $12.00 | $12.00 | 129,000 | — | — |
| 2018-03-14 | $12.10 | $12.10 | 87,400 | — | — |
| 2018-03-13 | $12.15 | $12.15 | 146,800 | — | — |
| 2018-03-12 | $12.20 | $12.20 | 220,800 | — | — |
| 2018-03-09 | $12.20 | $12.20 | 162,300 | — | — |
| 2018-03-08 | $12.20 | $12.20 | 159,200 | — | — |
| 2018-03-07 | $12.10 | $12.10 | 292,200 | — | — |
| 2018-03-06 | $12.00 | $12.00 | 345,300 | — | — |
| 2018-03-05 | $11.30 | $11.30 | 214,500 | — | — |
| 2018-03-02 | $11.10 | $11.10 | 238,300 | — | — |
| 2018-03-01 | $11.10 | $11.10 | 233,300 | — | — |
| 2018-02-28 | $11.10 | $11.10 | 166,700 | — | — |
| 2018-02-27 | $11.75 | $11.75 | 266,400 | — | — |
| 2018-02-26 | $11.50 | $11.50 | 101,000 | — | — |
| 2018-02-23 | $11.70 | $11.70 | 68,000 | — | — |
| 2018-02-22 | $11.65 | $11.65 | 91,500 | — | — |
| 2018-02-21 | $11.70 | $11.70 | 102,900 | — | — |
| 2018-02-20 | $11.80 | $11.80 | 137,200 | — | — |
| 2018-02-16 | $12.20 | $12.20 | 178,700 | — | — |
| 2018-02-15 | $12.60 | $12.60 | 90,900 | — | — |
| 2018-02-14 | $12.90 | $12.90 | 115,200 | — | — |
| 2018-02-13 | $12.65 | $12.65 | 105,500 | — | — |
| 2018-02-12 | $12.70 | $12.70 | 202,600 | — | — |
| 2018-02-09 | $12.05 | $12.05 | 186,900 | — | — |
| 2018-02-08 | $12.15 | $12.15 | 164,000 | — | — |
| 2018-02-07 | $12.40 | $12.40 | 175,500 | — | — |
| 2018-02-06 | $12.50 | $12.50 | 208,300 | — | — |
| 2018-02-05 | $12.30 | $12.30 | 301,300 | — | — |
| 2018-02-02 | $12.75 | $12.75 | 576,900 | — | — |
| 2018-02-01 | $12.55 | $12.55 | 638,700 | — | — |
| 2018-01-31 | $12.30 | $12.30 | 853,000 | — | — |
| 2018-01-30 | $11.05 | $11.05 | 136,300 | — | — |
| 2018-01-29 | $10.95 | $10.95 | 208,900 | — | — |
| 2018-01-26 | $10.60 | $10.60 | 181,900 | — | — |
| 2018-01-25 | $10.35 | $10.35 | 128,100 | — | — |
| 2018-01-24 | $10.30 | $10.30 | 213,500 | — | — |
| 2018-01-23 | $10.85 | $10.85 | 157,500 | — | — |
| 2018-01-22 | $10.70 | $10.70 | 89,900 | — | — |
| 2018-01-19 | $10.60 | $10.60 | 99,300 | — | — |
| 2018-01-18 | $10.50 | $10.50 | 149,900 | — | — |
| 2018-01-17 | $10.45 | $10.45 | 210,000 | — | — |
| 2018-01-16 | $10.65 | $10.65 | 238,400 | — | — |
| 2018-01-12 | $10.75 | $10.75 | 264,000 | — | — |
| 2018-01-11 | $10.25 | $10.25 | 118,200 | — | — |
| 2018-01-10 | $10.15 | $10.15 | 59,000 | — | — |
| 2018-01-09 | $10.20 | $10.20 | 71,600 | — | — |
| 2018-01-08 | $10.25 | $10.25 | 148,400 | — | — |
| 2018-01-05 | $10.75 | $10.75 | 180,900 | — | — |
| 2018-01-04 | $10.80 | $10.80 | 226,900 | — | — |
| 2018-01-03 | $10.30 | $10.30 | 84,400 | — | — |
| 2018-01-02 | $10.35 | $10.35 | 136,500 | — | — |