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
- 2016-07-06 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 | $8.78 | $9.09 | 588,300 | — | — |
| 2018-12-28 | $8.62 | $8.93 | 786,900 | — | — |
| 2018-12-27 | $8.69 | $8.96 | 863,600 | — | — |
| 2018-12-26 | $8.65 | $8.92 | 445,900 | — | — |
| 2018-12-24 | $8.77 | $9.04 | 383,200 | — | — |
| 2018-12-21 | $8.40 | $8.66 | 2,115,400 | — | — |
| 2018-12-20 | $8.36 | $8.62 | 1,022,400 | — | — |
| 2018-12-19 | $8.25 | $8.51 | 1,073,700 | — | — |
| 2018-12-18 | $8.27 | $8.53 | 908,000 | — | — |
| 2018-12-17 | $8.00 | $8.25 | 681,800 | — | — |
| 2018-12-14 | $7.84 | $8.08 | 382,500 | — | — |
| 2018-12-13 | $8.01 | $8.26 | 310,500 | — | — |
| 2018-12-12 | $7.99 | $8.24 | 390,700 | — | — |
| 2018-12-11 | $7.90 | $8.15 | 450,400 | — | — |
| 2018-12-10 | $8.01 | $8.26 | 621,300 | — | — |
| 2018-12-07 | $7.92 | $8.17 | 665,800 | — | — |
| 2018-12-06 | $7.45 | $7.68 | 1,238,300 | — | — |
| 2018-12-04 | $7.35 | $7.58 | 1,620,900 | — | — |
| 2018-12-03 | $7.55 | $7.79 | 532,200 | — | — |
| 2018-11-30 | $7.51 | $7.74 | 312,600 | — | — |
| 2018-11-29 | $7.47 | $7.70 | 211,900 | — | — |
| 2018-11-28 | $7.50 | $7.73 | 432,000 | — | — |
| 2018-11-27 | $7.32 | $7.55 | 476,800 | — | — |
| 2018-11-26 | $7.54 | $7.77 | 398,600 | — | — |
| 2018-11-23 | $7.54 | $7.77 | 184,900 | — | — |
| 2018-11-21 | $7.78 | $8.02 | 580,700 | — | — |
| 2018-11-20 | $7.52 | $7.75 | 358,300 | — | — |
| 2018-11-19 | $7.62 | $7.86 | 420,600 | — | — |
| 2018-11-16 | $7.60 | $7.84 | 319,100 | — | — |
| 2018-11-15 | $7.45 | $7.68 | 348,000 | — | — |
| 2018-11-14 | $7.25 | $7.48 | 454,900 | — | — |
| 2018-11-13 | $7.08 | $7.30 | 697,700 | — | — |
| 2018-11-12 | $7.05 | $7.27 | 578,600 | — | — |
| 2018-11-09 | $7.39 | $7.62 | 686,400 | — | — |
| 2018-11-08 | $7.38 | $7.61 | 881,900 | — | — |
| 2018-11-07 | $7.34 | $7.57 | 1,418,400 | — | — |
| 2018-11-06 | $7.83 | $8.07 | 323,000 | — | — |
| 2018-11-05 | $7.91 | $8.16 | 590,400 | — | — |
| 2018-11-02 | $8.03 | $8.28 | 698,100 | — | — |
| 2018-11-01 | $7.93 | $8.18 | 646,700 | — | — |
| 2018-10-31 | $7.65 | $7.89 | 884,600 | — | — |
| 2018-10-30 | $7.73 | $7.97 | 488,800 | — | — |
| 2018-10-29 | $7.60 | $7.84 | 650,800 | — | — |
| 2018-10-26 | $7.68 | $7.92 | 870,500 | — | — |
| 2018-10-25 | $7.64 | $7.88 | 893,300 | — | — |
| 2018-10-24 | $8.17 | $8.42 | 352,800 | — | — |
| 2018-10-23 | $8.15 | $8.40 | 464,200 | — | — |
| 2018-10-22 | $8.07 | $8.32 | 534,800 | — | — |
| 2018-10-19 | $7.92 | $8.17 | 231,800 | — | — |
| 2018-10-18 | $7.93 | $8.18 | 650,000 | — | — |
| 2018-10-17 | $8.14 | $8.39 | 343,900 | — | — |
| 2018-10-16 | $8.08 | $8.33 | 554,600 | — | — |
| 2018-10-15 | $8.18 | $8.43 | 623,700 | — | — |
| 2018-10-12 | $8.21 | $8.47 | 591,400 | — | — |
| 2018-10-11 | $8.19 | $8.45 | 819,800 | — | — |
| 2018-10-10 | $7.72 | $7.96 | 553,300 | — | — |
| 2018-10-09 | $7.56 | $7.80 | 340,800 | — | — |
| 2018-10-08 | $7.71 | $7.95 | 510,200 | — | — |
| 2018-10-05 | $7.68 | $7.92 | 257,700 | — | — |
| 2018-10-04 | $7.71 | $7.95 | 322,500 | — | — |
| 2018-10-03 | $7.73 | $7.97 | 342,100 | — | — |
| 2018-10-02 | $7.82 | $8.06 | 473,700 | — | — |
| 2018-10-01 | $7.60 | $7.84 | 399,100 | — | — |
| 2018-09-28 | $7.59 | $7.83 | 527,300 | — | — |
| 2018-09-27 | $7.43 | $7.66 | 502,500 | — | — |
| 2018-09-26 | $7.51 | $7.70 | 779,800 | — | — |
| 2018-09-25 | $7.75 | $7.95 | 643,700 | — | — |
| 2018-09-24 | $7.63 | $7.83 | 928,400 | — | — |
| 2018-09-21 | $7.59 | $7.79 | 1,983,900 | — | — |
| 2018-09-20 | $7.65 | $7.85 | 575,900 | — | — |
| 2018-09-19 | $7.62 | $7.82 | 756,400 | — | — |
| 2018-09-18 | $7.42 | $7.61 | 1,068,500 | — | — |
| 2018-09-17 | $7.49 | $7.68 | 1,081,200 | — | — |
| 2018-09-14 | $7.42 | $7.61 | 546,700 | — | — |
| 2018-09-13 | $7.62 | $7.82 | 612,600 | — | — |
| 2018-09-12 | $7.81 | $8.01 | 616,700 | — | — |
| 2018-09-11 | $7.54 | $7.74 | 343,400 | — | — |
| 2018-09-10 | $7.59 | $7.79 | 707,500 | — | — |
| 2018-09-07 | $7.64 | $7.84 | 572,300 | — | — |
| 2018-09-06 | $7.47 | $7.66 | 731,700 | — | — |
| 2018-09-05 | $7.49 | $7.68 | 625,000 | — | — |
| 2018-09-04 | $7.68 | $7.88 | 590,700 | — | — |
| 2018-08-31 | $7.94 | $8.15 | 265,900 | — | — |
| 2018-08-30 | $8.05 | $8.26 | 372,900 | — | — |
| 2018-08-29 | $8.12 | $8.33 | 426,100 | — | — |
| 2018-08-28 | $8.08 | $8.29 | 355,600 | — | — |
| 2018-08-27 | $8.31 | $8.53 | 364,600 | — | — |
| 2018-08-24 | $8.16 | $8.37 | 652,100 | — | — |
| 2018-08-23 | $7.89 | $8.09 | 614,900 | — | — |
| 2018-08-22 | $8.22 | $8.43 | 339,700 | — | — |
| 2018-08-21 | $8.19 | $8.40 | 462,700 | — | — |
| 2018-08-20 | $8.20 | $8.41 | 637,600 | — | — |
| 2018-08-17 | $8.05 | $8.26 | 826,800 | — | — |
| 2018-08-16 | $7.91 | $8.12 | 911,600 | — | — |
| 2018-08-15 | $8.15 | $8.36 | 1,083,300 | — | — |
| 2018-08-14 | $8.54 | $8.76 | 553,500 | — | — |
| 2018-08-13 | $8.70 | $8.93 | 852,400 | — | — |
| 2018-08-10 | $8.87 | $9.10 | 674,300 | — | — |
| 2018-08-09 | $8.92 | $9.15 | 442,300 | — | — |
| 2018-08-08 | $8.90 | $9.13 | 539,300 | — | — |
| 2018-08-07 | $8.98 | $9.21 | 659,800 | — | — |
| 2018-08-06 | $9.16 | $9.40 | 477,900 | — | — |
| 2018-08-03 | $9.16 | $9.40 | 552,000 | — | — |
| 2018-08-02 | $9.15 | $9.39 | 597,200 | — | — |
| 2018-08-01 | $9.41 | $9.65 | 690,000 | — | — |
| 2018-07-31 | $9.51 | $9.76 | 333,200 | — | — |
| 2018-07-30 | $9.50 | $9.75 | 411,800 | — | — |
| 2018-07-27 | $9.56 | $9.81 | 531,000 | — | — |
| 2018-07-26 | $9.66 | $9.91 | 674,700 | — | — |
| 2018-07-25 | $9.69 | $9.94 | 625,800 | — | — |
| 2018-07-24 | $9.50 | $9.75 | 541,300 | — | — |
| 2018-07-23 | $9.52 | $9.77 | 428,800 | — | — |
| 2018-07-20 | $9.59 | $9.84 | 422,400 | — | — |
| 2018-07-19 | $9.48 | $9.73 | 557,200 | — | — |
| 2018-07-18 | $9.46 | $9.71 | 513,200 | — | — |
| 2018-07-17 | $9.43 | $9.67 | 604,700 | — | — |
| 2018-07-16 | $9.42 | $9.66 | 477,500 | — | — |
| 2018-07-13 | $9.40 | $9.64 | 289,500 | — | — |
| 2018-07-12 | $9.39 | $9.63 | 415,400 | — | — |
| 2018-07-11 | $9.37 | $9.61 | 411,300 | — | — |
| 2018-07-10 | $9.52 | $9.77 | 220,800 | — | — |
| 2018-07-09 | $9.59 | $9.84 | 415,800 | — | — |
| 2018-07-06 | $9.62 | $9.87 | 502,900 | — | — |
| 2018-07-05 | $9.58 | $9.83 | 535,000 | — | — |
| 2018-07-03 | $9.60 | $9.85 | 264,200 | — | — |
| 2018-07-02 | $9.48 | $9.73 | 472,000 | — | — |
| 2018-06-29 | $9.47 | $9.72 | 378,400 | — | — |
| 2018-06-28 | $9.27 | $9.51 | 403,100 | — | — |
| 2018-06-27 | $9.29 | $9.49 | 406,500 | — | — |
| 2018-06-26 | $9.29 | $9.49 | 465,400 | — | — |
| 2018-06-25 | $9.27 | $9.47 | 372,700 | — | — |
| 2018-06-22 | $9.36 | $9.56 | 286,900 | — | — |
| 2018-06-21 | $9.18 | $9.38 | 447,500 | — | — |
| 2018-06-20 | $9.24 | $9.44 | 526,600 | — | — |
| 2018-06-19 | $9.38 | $9.59 | 384,500 | — | — |
| 2018-06-18 | $9.56 | $9.77 | 412,700 | — | — |
| 2018-06-15 | $9.54 | $9.75 | 2,666,700 | — | — |
| 2018-06-14 | $9.48 | $9.69 | 689,400 | — | — |
| 2018-06-13 | $9.61 | $9.82 | 666,000 | — | — |
| 2018-06-12 | $9.58 | $9.79 | 565,400 | — | — |
| 2018-06-11 | $9.72 | $9.93 | 529,600 | — | — |
| 2018-06-08 | $9.91 | $10.13 | 283,500 | — | — |
| 2018-06-07 | $10.01 | $10.23 | 339,700 | — | — |
| 2018-06-06 | $10.13 | $10.35 | 594,300 | — | — |
| 2018-06-05 | $10.12 | $10.34 | 290,300 | — | — |
| 2018-06-04 | $10.14 | $10.36 | 218,100 | — | — |
| 2018-06-01 | $10.21 | $10.43 | 373,900 | — | — |
| 2018-05-31 | $10.21 | $10.43 | 292,300 | — | — |
| 2018-05-30 | $10.21 | $10.43 | 221,900 | — | — |
| 2018-05-29 | $10.23 | $10.45 | 301,700 | — | — |
| 2018-05-25 | $10.33 | $10.56 | 687,000 | — | — |
| 2018-05-24 | $10.31 | $10.54 | 271,500 | — | — |
| 2018-05-23 | $10.22 | $10.44 | 339,600 | — | — |
| 2018-05-22 | $10.11 | $10.33 | 266,500 | — | — |
| 2018-05-21 | $10.24 | $10.46 | 185,600 | — | — |
| 2018-05-18 | $10.18 | $10.40 | 974,000 | — | — |
| 2018-05-17 | $10.07 | $10.29 | 317,100 | — | — |
| 2018-05-16 | $10.15 | $10.37 | 443,800 | — | — |
| 2018-05-15 | $10.27 | $10.49 | 350,000 | — | — |
| 2018-05-14 | $10.48 | $10.71 | 294,500 | — | — |
| 2018-05-11 | $10.58 | $10.81 | 340,900 | — | — |
| 2018-05-10 | $10.73 | $10.96 | 379,300 | — | — |
| 2018-05-09 | $10.52 | $10.75 | 484,500 | — | — |
| 2018-05-08 | $10.40 | $10.63 | 507,900 | — | — |
| 2018-05-07 | $10.31 | $10.54 | 514,000 | — | — |
| 2018-05-04 | $10.08 | $10.30 | 389,800 | — | — |
| 2018-05-03 | $9.80 | $10.01 | 509,900 | — | — |
| 2018-05-02 | $9.81 | $10.02 | 554,800 | — | — |
| 2018-05-01 | $9.77 | $9.98 | 353,600 | — | — |
| 2018-04-30 | $9.76 | $9.97 | 350,200 | — | — |
| 2018-04-27 | $9.91 | $10.13 | 241,100 | — | — |
| 2018-04-26 | $9.70 | $9.91 | 405,300 | — | — |
| 2018-04-25 | $9.65 | $9.86 | 526,500 | — | — |
| 2018-04-24 | $9.73 | $9.94 | 429,700 | — | — |
| 2018-04-23 | $9.62 | $9.83 | 391,500 | — | — |
| 2018-04-20 | $9.89 | $10.11 | 393,200 | — | — |
| 2018-04-19 | $9.87 | $10.09 | 462,900 | — | — |
| 2018-04-18 | $10.03 | $10.25 | 615,400 | — | — |
| 2018-04-17 | $10.09 | $10.31 | 299,200 | — | — |
| 2018-04-16 | $10.11 | $10.33 | 352,300 | — | — |
| 2018-04-13 | $10.04 | $10.26 | 558,700 | — | — |
| 2018-04-12 | $9.74 | $9.95 | 422,200 | — | — |
| 2018-04-11 | $9.79 | $10.00 | 947,600 | — | — |
| 2018-04-10 | $9.67 | $9.88 | 302,900 | — | — |
| 2018-04-09 | $9.69 | $9.90 | 495,000 | — | — |
| 2018-04-06 | $9.66 | $9.87 | 344,100 | — | — |
| 2018-04-05 | $9.57 | $9.78 | 403,600 | — | — |
| 2018-04-04 | $9.43 | $9.64 | 655,500 | — | — |
| 2018-04-03 | $9.82 | $10.03 | 1,058,100 | — | — |
| 2018-04-02 | $9.84 | $10.06 | 459,200 | — | — |
| 2018-03-29 | $9.67 | $9.88 | 459,800 | — | — |
| 2018-03-28 | $9.52 | $9.73 | 636,600 | — | — |
| 2018-03-27 | $9.65 | $9.82 | 592,200 | — | — |
| 2018-03-26 | $9.75 | $9.92 | 537,600 | — | — |
| 2018-03-23 | $9.63 | $9.80 | 1,244,800 | — | — |
| 2018-03-22 | $9.55 | $9.72 | 1,010,200 | — | — |
| 2018-03-21 | $9.68 | $9.85 | 1,046,800 | — | — |
| 2018-03-20 | $9.47 | $9.64 | 665,800 | — | — |
| 2018-03-19 | $9.52 | $9.69 | 700,300 | — | — |
| 2018-03-16 | $9.48 | $9.65 | 1,747,700 | — | — |
| 2018-03-15 | $9.60 | $9.77 | 425,300 | — | — |
| 2018-03-14 | $9.76 | $9.93 | 462,200 | — | — |
| 2018-03-13 | $9.94 | $10.12 | 509,900 | — | — |
| 2018-03-12 | $9.96 | $10.14 | 501,800 | — | — |
| 2018-03-09 | $9.87 | $10.05 | 486,500 | — | — |
| 2018-03-08 | $9.69 | $9.86 | 419,400 | — | — |
| 2018-03-07 | $9.73 | $9.90 | 433,300 | — | — |
| 2018-03-06 | $10.07 | $10.25 | 425,300 | — | — |
| 2018-03-05 | $9.93 | $10.11 | 498,900 | — | — |
| 2018-03-02 | $9.90 | $10.08 | 432,100 | — | — |
| 2018-03-01 | $9.91 | $10.09 | 817,400 | — | — |
| 2018-02-28 | $9.70 | $9.87 | 437,300 | — | — |
| 2018-02-27 | $9.78 | $9.95 | 613,800 | — | — |
| 2018-02-26 | $10.05 | $10.23 | 355,300 | — | — |
| 2018-02-23 | $9.87 | $10.05 | 394,900 | — | — |
| 2018-02-22 | $9.72 | $9.89 | 781,800 | — | — |
| 2018-02-21 | $9.74 | $9.91 | 1,104,100 | — | — |
| 2018-02-20 | $9.69 | $9.86 | 1,165,100 | — | — |
| 2018-02-16 | $10.63 | $10.82 | 624,000 | — | — |
| 2018-02-15 | $10.85 | $11.04 | 454,400 | — | — |
| 2018-02-14 | $10.83 | $11.02 | 756,100 | — | — |
| 2018-02-13 | $10.61 | $10.80 | 321,200 | — | — |
| 2018-02-12 | $10.61 | $10.80 | 751,000 | — | — |
| 2018-02-09 | $10.31 | $10.49 | 1,135,400 | — | — |
| 2018-02-08 | $10.57 | $10.76 | 742,100 | — | — |
| 2018-02-07 | $10.57 | $10.76 | 933,900 | — | — |
| 2018-02-06 | $10.53 | $10.72 | 1,018,200 | — | — |
| 2018-02-05 | $11.05 | $11.25 | 1,376,400 | — | — |
| 2018-02-02 | $11.01 | $11.21 | 883,800 | — | — |
| 2018-02-01 | $11.34 | $11.54 | 677,800 | — | — |
| 2018-01-31 | $11.24 | $11.44 | 725,200 | — | — |
| 2018-01-30 | $11.15 | $11.35 | 932,700 | — | — |
| 2018-01-29 | $11.13 | $11.33 | 834,000 | — | — |
| 2018-01-26 | $11.47 | $11.67 | 525,000 | — | — |
| 2018-01-25 | $11.56 | $11.76 | 1,058,200 | — | — |
| 2018-01-24 | $11.94 | $12.15 | 864,900 | — | — |
| 2018-01-23 | $11.59 | $11.80 | 539,000 | — | — |
| 2018-01-22 | $11.55 | $11.75 | 470,600 | — | — |
| 2018-01-19 | $11.69 | $11.90 | 523,100 | — | — |
| 2018-01-18 | $11.72 | $11.93 | 619,700 | — | — |
| 2018-01-17 | $11.83 | $12.04 | 684,000 | — | — |
| 2018-01-16 | $11.99 | $12.20 | 709,500 | — | — |
| 2018-01-12 | $11.91 | $12.12 | 732,100 | — | — |
| 2018-01-11 | $11.43 | $11.63 | 591,000 | — | — |
| 2018-01-10 | $11.31 | $11.51 | 846,100 | — | — |
| 2018-01-09 | $11.21 | $11.41 | 464,400 | — | — |
| 2018-01-08 | $11.26 | $11.46 | 336,000 | — | — |
| 2018-01-05 | $11.45 | $11.65 | 315,100 | — | — |
| 2018-01-04 | $11.55 | $11.75 | 579,100 | — | — |
| 2018-01-03 | $11.39 | $11.59 | 826,400 | — | — |
| 2018-01-02 | $11.54 | $11.74 | 526,400 | — | — |