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
- 2005-08-08 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 | $8.87 | $8.87 | 21,100 | — | — |
| 2018-12-28 | $8.70 | $8.70 | 55,800 | — | — |
| 2018-12-27 | $8.69 | $8.69 | 14,100 | — | — |
| 2018-12-26 | $8.50 | $8.50 | 32,600 | — | — |
| 2018-12-24 | $8.18 | $8.18 | 70,300 | — | — |
| 2018-12-21 | $8.13 | $8.13 | 61,400 | — | — |
| 2018-12-20 | $8.43 | $8.43 | 61,700 | — | — |
| 2018-12-19 | $8.15 | $8.15 | 58,100 | — | — |
| 2018-12-18 | $8.55 | $8.55 | 27,800 | — | — |
| 2018-12-17 | $8.68 | $8.68 | 25,700 | — | — |
| 2018-12-14 | $8.77 | $8.77 | 40,600 | — | — |
| 2018-12-13 | $8.91 | $8.91 | 20,400 | — | — |
| 2018-12-12 | $9.14 | $9.14 | 89,400 | — | — |
| 2018-12-11 | $8.96 | $8.96 | 52,000 | — | — |
| 2018-12-10 | $9.08 | $9.08 | 49,100 | — | — |
| 2018-12-07 | $9.05 | $9.05 | 16,600 | — | — |
| 2018-12-06 | $9.26 | $9.26 | 16,500 | — | — |
| 2018-12-04 | $9.29 | $9.29 | 20,900 | — | — |
| 2018-12-03 | $9.80 | $9.80 | 42,400 | — | — |
| 2018-11-30 | $9.70 | $9.70 | 49,200 | — | — |
| 2018-11-29 | $9.75 | $9.75 | 9,300 | — | — |
| 2018-11-28 | $9.94 | $9.94 | 34,100 | — | — |
| 2018-11-27 | $9.69 | $9.69 | 15,800 | — | — |
| 2018-11-26 | $9.77 | $9.77 | 25,500 | — | — |
| 2018-11-23 | $9.99 | $9.99 | 27,500 | — | — |
| 2018-11-21 | $9.81 | $9.81 | 19,500 | — | — |
| 2018-11-20 | $9.85 | $9.85 | 17,300 | — | — |
| 2018-11-19 | $10.16 | $10.16 | 84,700 | — | — |
| 2018-11-16 | $10.09 | $10.09 | 13,900 | — | — |
| 2018-11-15 | $10.19 | $10.19 | 21,500 | — | — |
| 2018-11-14 | $10.30 | $10.30 | 11,600 | — | — |
| 2018-11-13 | $10.34 | $10.34 | 26,900 | — | — |
| 2018-11-12 | $10.37 | $10.37 | 9,100 | — | — |
| 2018-11-09 | $10.59 | $10.59 | 35,200 | — | — |
| 2018-11-08 | $10.67 | $10.67 | 21,100 | — | — |
| 2018-11-07 | $10.42 | $10.42 | 8,700 | — | — |
| 2018-11-06 | $10.27 | $10.27 | 5,100 | — | — |
| 2018-11-05 | $10.51 | $10.51 | 14,300 | — | — |
| 2018-11-02 | $10.44 | $10.44 | 7,300 | — | — |
| 2018-11-01 | $10.32 | $10.32 | 8,900 | — | — |
| 2018-10-31 | $10.38 | $10.38 | 57,300 | — | — |
| 2018-10-30 | $10.55 | $10.55 | 28,600 | — | — |
| 2018-10-29 | $10.20 | $10.20 | 11,000 | — | — |
| 2018-10-26 | $10.20 | $10.20 | 22,200 | — | — |
| 2018-10-25 | $10.15 | $10.15 | 206,400 | — | — |
| 2018-10-24 | $9.33 | $9.33 | 10,200 | — | — |
| 2018-10-23 | $9.67 | $9.67 | 10,400 | — | — |
| 2018-10-22 | $9.80 | $9.80 | 9,900 | — | — |
| 2018-10-19 | $9.83 | $9.83 | 21,000 | — | — |
| 2018-10-18 | $10.18 | $10.18 | 17,200 | — | — |
| 2018-10-17 | $10.21 | $10.21 | 14,600 | — | — |
| 2018-10-16 | $10.53 | $10.53 | 8,300 | — | — |
| 2018-10-15 | $10.50 | $10.50 | 29,400 | — | — |
| 2018-10-12 | $10.75 | $10.75 | 38,100 | — | — |
| 2018-10-11 | $11.19 | $11.19 | 14,200 | — | — |
| 2018-10-10 | $11.35 | $11.35 | 26,700 | — | — |
| 2018-10-09 | $11.43 | $11.43 | 24,300 | — | — |
| 2018-10-08 | $11.47 | $11.47 | 10,800 | — | — |
| 2018-10-05 | $11.43 | $11.43 | 6,800 | — | — |
| 2018-10-04 | $11.49 | $11.49 | 13,200 | — | — |
| 2018-10-03 | $11.58 | $11.58 | 48,500 | — | — |
| 2018-10-02 | $11.57 | $11.57 | 30,100 | — | — |
| 2018-10-01 | $11.66 | $11.66 | 13,800 | — | — |
| 2018-09-28 | $11.60 | $11.60 | 10,800 | — | — |
| 2018-09-27 | $11.54 | $11.54 | 149,000 | — | — |
| 2018-09-26 | $11.51 | $11.51 | 260,800 | — | — |
| 2018-09-25 | $11.45 | $11.45 | 23,600 | — | — |
| 2018-09-24 | $11.50 | $11.50 | 17,700 | — | — |
| 2018-09-21 | $11.72 | $11.72 | 50,500 | — | — |
| 2018-09-20 | $11.83 | $11.83 | 16,800 | — | — |
| 2018-09-19 | $11.79 | $11.79 | 25,900 | — | — |
| 2018-09-18 | $11.82 | $11.82 | 29,800 | — | — |
| 2018-09-17 | $11.90 | $11.90 | 5,100 | — | — |
| 2018-09-14 | $12.05 | $12.05 | 14,600 | — | — |
| 2018-09-13 | $11.96 | $11.96 | 6,600 | — | — |
| 2018-09-12 | $12.02 | $12.02 | 17,200 | — | — |
| 2018-09-11 | $12.06 | $12.06 | 6,000 | — | — |
| 2018-09-10 | $12.10 | $12.10 | 10,800 | — | — |
| 2018-09-07 | $12.08 | $12.08 | 26,800 | — | — |
| 2018-09-06 | $12.04 | $12.04 | 7,300 | — | — |
| 2018-09-05 | $12.07 | $12.07 | 20,600 | — | — |
| 2018-09-04 | $12.15 | $12.15 | 183,000 | — | — |
| 2018-08-31 | $12.10 | $12.10 | 22,900 | — | — |
| 2018-08-30 | $12.18 | $12.18 | 27,100 | — | — |
| 2018-08-29 | $12.20 | $12.20 | 14,800 | — | — |
| 2018-08-28 | $12.17 | $12.17 | 12,900 | — | — |
| 2018-08-27 | $12.21 | $12.21 | 8,700 | — | — |
| 2018-08-24 | $12.19 | $12.19 | 12,900 | — | — |
| 2018-08-23 | $12.24 | $12.24 | 7,300 | — | — |
| 2018-08-22 | $12.37 | $12.37 | 17,500 | — | — |
| 2018-08-21 | $12.55 | $12.55 | 10,100 | — | — |
| 2018-08-20 | $12.49 | $12.49 | 72,600 | — | — |
| 2018-08-17 | $12.55 | $12.55 | 39,800 | — | — |
| 2018-08-16 | $12.61 | $12.61 | 53,400 | — | — |
| 2018-08-15 | $12.52 | $12.52 | 18,300 | — | — |
| 2018-08-14 | $12.75 | $12.75 | 53,900 | — | — |
| 2018-08-13 | $12.57 | $12.57 | 11,200 | — | — |
| 2018-08-10 | $12.68 | $12.68 | 29,500 | — | — |
| 2018-08-09 | $12.71 | $12.71 | 9,400 | — | — |
| 2018-08-08 | $12.65 | $12.65 | 23,500 | — | — |
| 2018-08-07 | $12.40 | $12.40 | 6,800 | — | — |
| 2018-08-06 | $12.45 | $12.45 | 5,000 | — | — |
| 2018-08-03 | $12.71 | $12.71 | 25,800 | — | — |
| 2018-08-02 | $12.74 | $12.74 | 23,000 | — | — |
| 2018-08-01 | $12.78 | $12.78 | 36,600 | — | — |
| 2018-07-31 | $12.63 | $12.63 | 14,700 | — | — |
| 2018-07-30 | $12.65 | $12.65 | 27,100 | — | — |
| 2018-07-27 | $12.51 | $12.51 | 30,800 | — | — |
| 2018-07-26 | $12.79 | $12.79 | 52,300 | — | — |
| 2018-07-25 | $12.75 | $12.75 | 23,100 | — | — |
| 2018-07-24 | $12.85 | $12.85 | 26,700 | — | — |
| 2018-07-23 | $12.92 | $12.92 | 9,000 | — | — |
| 2018-07-20 | $12.83 | $12.83 | 10,600 | — | — |
| 2018-07-19 | $12.95 | $12.95 | 12,700 | — | — |
| 2018-07-18 | $12.93 | $12.93 | 27,200 | — | — |
| 2018-07-17 | $13.12 | $13.12 | 18,900 | — | — |
| 2018-07-16 | $13.33 | $13.33 | 12,800 | — | — |
| 2018-07-13 | $13.26 | $13.26 | 17,200 | — | — |
| 2018-07-12 | $13.41 | $13.41 | 35,900 | — | — |
| 2018-07-11 | $13.43 | $13.43 | 31,500 | — | — |
| 2018-07-10 | $13.55 | $13.55 | 30,100 | — | — |
| 2018-07-09 | $13.68 | $13.68 | 38,200 | — | — |
| 2018-07-06 | $13.55 | $13.55 | 36,300 | — | — |
| 2018-07-05 | $13.62 | $13.62 | 39,000 | — | — |
| 2018-07-03 | $13.72 | $13.72 | 165,200 | — | — |
| 2018-07-02 | $13.10 | $13.10 | 308,000 | — | — |
| 2018-06-29 | $12.72 | $12.72 | 55,400 | — | — |
| 2018-06-28 | $12.97 | $12.97 | 111,500 | — | — |
| 2018-06-27 | $12.97 | $12.97 | 46,600 | — | — |
| 2018-06-26 | $12.94 | $12.94 | 60,200 | — | — |
| 2018-06-25 | $12.72 | $12.72 | 96,000 | — | — |
| 2018-06-22 | $12.99 | $12.99 | 1,454,900 | — | — |
| 2018-06-21 | $12.71 | $12.71 | 118,100 | — | — |
| 2018-06-20 | $12.65 | $12.65 | 102,200 | — | — |
| 2018-06-19 | $12.63 | $12.63 | 61,500 | — | — |
| 2018-06-18 | $12.07 | $12.07 | 52,600 | — | — |
| 2018-06-15 | $12.22 | $12.22 | 109,500 | — | — |
| 2018-06-14 | $12.37 | $12.37 | 61,700 | — | — |
| 2018-06-13 | $12.49 | $12.49 | 78,200 | — | — |
| 2018-06-12 | $12.46 | $12.46 | 76,700 | — | — |
| 2018-06-11 | $12.45 | $12.45 | 73,600 | — | — |
| 2018-06-08 | $12.29 | $12.29 | 140,700 | — | — |
| 2018-06-07 | $12.21 | $12.21 | 71,100 | — | — |
| 2018-06-06 | $12.22 | $12.22 | 41,300 | — | — |
| 2018-06-05 | $12.21 | $12.21 | 15,300 | — | — |
| 2018-06-04 | $12.40 | $12.40 | 58,800 | — | — |
| 2018-06-01 | $12.31 | $12.31 | 1,600 | — | — |
| 2018-05-31 | $12.40 | $12.40 | 6,000 | — | — |
| 2018-05-30 | $12.38 | $12.38 | 12,300 | — | — |
| 2018-05-29 | $12.30 | $12.30 | 7,100 | — | — |
| 2018-05-25 | $12.26 | $12.26 | 5,200 | — | — |
| 2018-05-24 | $12.48 | $12.48 | 45,500 | — | — |
| 2018-05-23 | $12.50 | $12.50 | 43,500 | — | — |
| 2018-05-22 | $12.50 | $12.50 | 3,700 | — | — |
| 2018-05-21 | $12.50 | $12.50 | 56,600 | — | — |
| 2018-05-18 | $12.48 | $12.48 | 4,300 | — | — |
| 2018-05-17 | $12.38 | $12.38 | 25,600 | — | — |
| 2018-05-16 | $12.01 | $12.01 | 9,600 | — | — |
| 2018-05-15 | $12.18 | $12.18 | 16,600 | — | — |
| 2018-05-14 | $12.15 | $12.15 | 2,600 | — | — |
| 2018-05-11 | $12.00 | $12.00 | 20,400 | — | — |
| 2018-05-10 | $12.20 | $12.20 | 49,400 | — | — |
| 2018-05-09 | $11.71 | $11.71 | 26,900 | — | — |
| 2018-05-08 | $12.35 | $12.35 | 7,000 | — | — |
| 2018-05-07 | $12.45 | $12.45 | 11,200 | — | — |
| 2018-05-04 | $12.27 | $12.27 | 40,400 | — | — |
| 2018-05-03 | $12.49 | $12.49 | 44,600 | — | — |
| 2018-05-02 | $12.45 | $12.45 | 27,800 | — | — |
| 2018-05-01 | $12.45 | $12.45 | 12,600 | — | — |
| 2018-04-30 | $12.60 | $12.60 | 22,900 | — | — |
| 2018-04-27 | $12.59 | $12.59 | 39,300 | — | — |
| 2018-04-26 | $12.65 | $12.65 | 10,600 | — | — |
| 2018-04-25 | $12.57 | $12.57 | 11,700 | — | — |
| 2018-04-24 | $12.65 | $12.65 | 26,100 | — | — |
| 2018-04-23 | $12.70 | $12.70 | 8,800 | — | — |
| 2018-04-20 | $13.00 | $13.00 | 27,300 | — | — |
| 2018-04-19 | $13.00 | $13.00 | 31,300 | — | — |
| 2018-04-18 | $12.85 | $12.85 | 11,700 | — | — |
| 2018-04-17 | $12.78 | $12.78 | 18,500 | — | — |
| 2018-04-16 | $12.80 | $12.80 | 17,900 | — | — |
| 2018-04-13 | $12.71 | $12.71 | 57,700 | — | — |
| 2018-04-12 | $12.53 | $12.53 | 52,100 | — | — |
| 2018-04-11 | $12.45 | $12.45 | 1,600 | — | — |
| 2018-04-10 | $12.45 | $12.45 | 6,700 | — | — |
| 2018-04-09 | $12.37 | $12.37 | 18,600 | — | — |
| 2018-04-06 | $12.18 | $12.18 | 18,300 | — | — |
| 2018-04-05 | $12.35 | $12.35 | 55,100 | — | — |
| 2018-04-04 | $12.30 | $12.30 | 23,400 | — | — |
| 2018-04-03 | $12.30 | $12.30 | 115,200 | — | — |
| 2018-04-02 | $12.30 | $12.30 | 188,500 | — | — |
| 2018-03-29 | $12.45 | $12.45 | 93,700 | — | — |
| 2018-03-28 | $12.24 | $12.24 | 1,751,400 | — | — |
| 2018-03-27 | $11.90 | $11.90 | 4,500 | — | — |
| 2018-03-26 | $11.90 | $11.90 | 2,300 | — | — |
| 2018-03-23 | $11.30 | $11.30 | 700 | — | — |
| 2018-03-22 | $11.90 | $11.90 | 700 | — | — |
| 2018-03-21 | $11.00 | $11.00 | 1,700 | — | — |
| 2018-03-20 | $11.25 | $11.25 | 600 | — | — |
| 2018-03-19 | $11.50 | $11.50 | 0 | — | — |
| 2018-03-16 | $11.50 | $11.50 | 300 | — | — |
| 2018-03-15 | $11.10 | $11.10 | 200 | — | — |
| 2018-03-14 | $10.90 | $10.90 | 0 | — | — |
| 2018-03-13 | $10.90 | $10.90 | 0 | — | — |
| 2018-03-12 | $10.90 | $10.90 | 23,200 | — | — |
| 2018-03-09 | $10.90 | $10.90 | 0 | — | — |
| 2018-03-08 | $10.90 | $10.90 | 200 | — | — |
| 2018-03-07 | $10.75 | $10.75 | 0 | — | — |
| 2018-03-06 | $10.75 | $10.75 | 19,100 | — | — |
| 2018-03-05 | $10.15 | $10.15 | 0 | — | — |
| 2018-03-02 | $10.15 | $10.15 | 19,000 | — | — |
| 2018-03-01 | $10.22 | $10.22 | 600 | — | — |
| 2018-02-28 | $10.25 | $10.25 | 1,000 | — | — |
| 2018-02-27 | $10.15 | $10.15 | 0 | — | — |
| 2018-02-26 | $10.15 | $10.15 | 800 | — | — |
| 2018-02-23 | $10.10 | $10.10 | 1,200 | — | — |
| 2018-02-22 | $10.05 | $10.05 | 100 | — | — |
| 2018-02-21 | $10.00 | $10.00 | 0 | — | — |
| 2018-02-20 | $10.00 | $10.00 | 1,100 | — | — |
| 2018-02-16 | $10.15 | $10.15 | 1,000 | — | — |
| 2018-02-15 | $10.12 | $10.12 | 2,200 | — | — |
| 2018-02-14 | $10.10 | $10.10 | 4,000 | — | — |
| 2018-02-13 | $10.00 | $10.00 | 0 | — | — |
| 2018-02-12 | $10.00 | $10.00 | 700 | — | — |
| 2018-02-09 | $10.05 | $10.05 | 100 | — | — |
| 2018-02-08 | $10.15 | $10.15 | 0 | — | — |
| 2018-02-07 | $10.15 | $10.15 | 200 | — | — |
| 2018-02-06 | $10.15 | $10.15 | 0 | — | — |
| 2018-02-05 | $10.15 | $10.15 | 200 | — | — |
| 2018-02-02 | $10.10 | $10.10 | 20,400 | — | — |
| 2018-02-01 | $10.00 | $10.00 | 2,000 | — | — |
| 2018-01-31 | $10.07 | $10.07 | 34,700 | — | — |
| 2018-01-30 | $10.10 | $10.10 | 7,200 | — | — |
| 2018-01-29 | $10.06 | $10.06 | 3,000 | — | — |
| 2018-01-26 | $10.00 | $10.00 | 100 | — | — |
| 2018-01-25 | $10.06 | $10.06 | 3,000 | — | — |
| 2018-01-24 | $10.05 | $10.05 | 5,000 | — | — |
| 2018-01-23 | $9.95 | $9.95 | 10,000 | — | — |
| 2018-01-22 | $10.00 | $10.00 | 16,400 | — | — |
| 2018-01-19 | $10.00 | $10.00 | 0 | — | — |
| 2018-01-18 | $10.00 | $10.00 | 0 | — | — |
| 2018-01-17 | $10.00 | $10.00 | 0 | — | — |
| 2018-01-16 | $10.00 | $10.00 | 7,100 | — | — |
| 2018-01-12 | $9.88 | $9.88 | 355,600 | — | — |
| 2018-01-11 | $10.05 | $10.05 | 0 | — | — |
| 2018-01-10 | $10.05 | $10.05 | 2,600 | — | — |
| 2018-01-09 | $9.85 | $9.85 | 0 | — | — |
| 2018-01-08 | $9.85 | $9.85 | 0 | — | — |
| 2018-01-05 | $9.85 | $9.85 | 100 | — | — |
| 2018-01-04 | $9.90 | $9.90 | 0 | — | — |
| 2018-01-03 | $9.90 | $9.90 | 2,100 | — | — |
| 2018-01-02 | $9.78 | $9.78 | 4,200 | — | — |