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
- 2017-11-17 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 | $10.01 | $10.01 | 171,200 | — | — |
| 2018-12-28 | $10.03 | $10.03 | 1,700 | — | — |
| 2018-12-27 | $10.05 | $10.05 | 300 | — | — |
| 2018-12-26 | $10.05 | $10.05 | 500 | — | — |
| 2018-12-24 | $10.05 | $10.05 | 16,900 | — | — |
| 2018-12-21 | $9.99 | $9.99 | 9,300 | — | — |
| 2018-12-20 | $10.03 | $10.03 | 138,900 | — | — |
| 2018-12-19 | $10.05 | $10.05 | 7,100 | — | — |
| 2018-12-18 | $10.05 | $10.05 | 3,800 | — | — |
| 2018-12-17 | $10.05 | $10.05 | 188,800 | — | — |
| 2018-12-14 | $10.05 | $10.05 | 200 | — | — |
| 2018-12-13 | $10.05 | $10.05 | 106,800 | — | — |
| 2018-12-12 | $10.00 | $10.00 | 89,600 | — | — |
| 2018-12-11 | $10.05 | $10.05 | 141,100 | — | — |
| 2018-12-10 | $10.05 | $10.05 | 31,700 | — | — |
| 2018-12-07 | $10.04 | $10.04 | 32,500 | — | — |
| 2018-12-06 | $10.03 | $10.03 | 114,100 | — | — |
| 2018-12-04 | $10.05 | $10.05 | 13,400 | — | — |
| 2018-12-03 | $10.06 | $10.06 | 33,600 | — | — |
| 2018-11-30 | $10.05 | $10.05 | 95,200 | — | — |
| 2018-11-29 | $10.04 | $10.04 | 516,000 | — | — |
| 2018-11-28 | $10.02 | $10.02 | 2,700 | — | — |
| 2018-11-27 | $10.07 | $10.07 | 100 | — | — |
| 2018-11-26 | $10.07 | $10.07 | 758,600 | — | — |
| 2018-11-23 | $10.08 | $10.08 | 300 | — | — |
| 2018-11-21 | $10.05 | $10.05 | 1,900 | — | — |
| 2018-11-20 | $10.07 | $10.07 | 27,400 | — | — |
| 2018-11-19 | $10.06 | $10.06 | 225,600 | — | — |
| 2018-11-16 | $10.08 | $10.08 | 646,200 | — | — |
| 2018-11-15 | $10.07 | $10.07 | 1,200,600 | — | — |
| 2018-11-14 | $10.03 | $10.03 | 647,000 | — | — |
| 2018-11-13 | $10.02 | $10.02 | 18,100 | — | — |
| 2018-11-12 | $10.02 | $10.02 | 705,800 | — | — |
| 2018-11-09 | $10.02 | $10.02 | 702,100 | — | — |
| 2018-11-08 | $10.04 | $10.04 | 27,400 | — | — |
| 2018-11-07 | $10.04 | $10.04 | 798,900 | — | — |
| 2018-11-06 | $10.00 | $10.00 | 2,032,200 | — | — |
| 2018-11-05 | $10.00 | $10.00 | 156,200 | — | — |
| 2018-11-02 | $9.97 | $9.97 | 2,462,800 | — | — |
| 2018-11-01 | $9.85 | $9.85 | 19,100 | — | — |
| 2018-10-31 | $9.90 | $9.90 | 5,200 | — | — |
| 2018-10-30 | $9.80 | $9.80 | 0 | — | — |
| 2018-10-29 | $9.80 | $9.80 | 0 | — | — |
| 2018-10-26 | $9.80 | $9.80 | 26,000 | — | — |
| 2018-10-25 | $9.80 | $9.80 | 0 | — | — |
| 2018-10-24 | $9.80 | $9.80 | 0 | — | — |
| 2018-10-23 | $9.80 | $9.80 | 98,200 | — | — |
| 2018-10-22 | $9.78 | $9.78 | 0 | — | — |
| 2018-10-19 | $9.78 | $9.78 | 200 | — | — |
| 2018-10-18 | $9.78 | $9.78 | 0 | — | — |
| 2018-10-17 | $9.78 | $9.78 | 0 | — | — |
| 2018-10-16 | $9.78 | $9.78 | 100,000 | — | — |
| 2018-10-15 | $9.80 | $9.80 | 4,400 | — | — |
| 2018-10-12 | $9.80 | $9.80 | 0 | — | — |
| 2018-10-11 | $9.80 | $9.80 | 0 | — | — |
| 2018-10-10 | $9.80 | $9.80 | 500 | — | — |
| 2018-10-09 | $9.82 | $9.82 | 600 | — | — |
| 2018-10-08 | $9.76 | $9.76 | 0 | — | — |
| 2018-10-05 | $9.76 | $9.76 | 0 | — | — |
| 2018-10-04 | $9.76 | $9.76 | 0 | — | — |
| 2018-10-03 | $9.76 | $9.76 | 0 | — | — |
| 2018-10-02 | $9.76 | $9.76 | 0 | — | — |
| 2018-10-01 | $9.76 | $9.76 | 0 | — | — |
| 2018-09-28 | $9.76 | $9.76 | 2,200 | — | — |
| 2018-09-27 | $9.81 | $9.81 | 0 | — | — |
| 2018-09-26 | $9.81 | $9.81 | 0 | — | — |
| 2018-09-25 | $9.81 | $9.81 | 0 | — | — |
| 2018-09-24 | $9.81 | $9.81 | 10,800 | — | — |
| 2018-09-21 | $9.82 | $9.82 | 0 | — | — |
| 2018-09-20 | $9.82 | $9.82 | 0 | — | — |
| 2018-09-19 | $9.82 | $9.82 | 0 | — | — |
| 2018-09-18 | $9.82 | $9.82 | 1,200 | — | — |
| 2018-09-17 | $9.82 | $9.82 | 200 | — | — |
| 2018-09-14 | $9.78 | $9.78 | 0 | — | — |
| 2018-09-13 | $9.78 | $9.78 | 0 | — | — |
| 2018-09-12 | $9.78 | $9.78 | 0 | — | — |
| 2018-09-11 | $9.78 | $9.78 | 0 | — | — |
| 2018-09-10 | $9.78 | $9.78 | 9,900 | — | — |
| 2018-09-07 | $9.80 | $9.80 | 0 | — | — |
| 2018-09-06 | $9.80 | $9.80 | 0 | — | — |
| 2018-09-05 | $9.80 | $9.80 | 0 | — | — |
| 2018-09-04 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-31 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-30 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-29 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-28 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-27 | $9.80 | $9.80 | 4,700 | — | — |
| 2018-08-24 | $9.78 | $9.78 | 1,001,900 | — | — |
| 2018-08-23 | $9.79 | $9.79 | 0 | — | — |
| 2018-08-22 | $9.79 | $9.79 | 0 | — | — |
| 2018-08-21 | $9.79 | $9.79 | 219,100 | — | — |
| 2018-08-20 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-17 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-16 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-15 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-14 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-13 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-10 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-09 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-08 | $9.80 | $9.80 | 0 | — | — |
| 2018-08-07 | $9.80 | $9.80 | 199,100 | — | — |
| 2018-08-06 | $9.80 | $9.80 | 560,000 | — | — |
| 2018-08-03 | $9.77 | $9.77 | 0 | — | — |
| 2018-08-02 | $9.77 | $9.77 | 0 | — | — |
| 2018-08-01 | $9.77 | $9.77 | 866,700 | — | — |
| 2018-07-31 | $9.75 | $9.75 | 42,700 | — | — |
| 2018-07-30 | $9.77 | $9.77 | 0 | — | — |
| 2018-07-27 | $9.77 | $9.77 | 0 | — | — |
| 2018-07-26 | $9.77 | $9.77 | 0 | — | — |
| 2018-07-25 | $9.77 | $9.77 | 130,900 | — | — |
| 2018-07-24 | $9.76 | $9.76 | 500 | — | — |
| 2018-07-23 | $9.78 | $9.78 | 45,400 | — | — |
| 2018-07-20 | $9.75 | $9.75 | 38,000 | — | — |
| 2018-07-19 | $9.78 | $9.78 | 800 | — | — |
| 2018-07-18 | $9.79 | $9.79 | 0 | — | — |
| 2018-07-17 | $9.79 | $9.79 | 29,100 | — | — |
| 2018-07-16 | $9.80 | $9.80 | 0 | — | — |
| 2018-07-13 | $9.80 | $9.80 | 0 | — | — |
| 2018-07-12 | $9.80 | $9.80 | 0 | — | — |
| 2018-07-11 | $9.80 | $9.80 | 0 | — | — |
| 2018-07-10 | $9.80 | $9.80 | 0 | — | — |
| 2018-07-09 | $9.80 | $9.80 | 0 | — | — |
| 2018-07-06 | $9.80 | $9.80 | 0 | — | — |
| 2018-07-05 | $9.80 | $9.80 | 2,300 | — | — |
| 2018-07-03 | $9.76 | $9.76 | 0 | — | — |
| 2018-07-02 | $9.76 | $9.76 | 0 | — | — |
| 2018-06-29 | $9.76 | $9.76 | 0 | — | — |
| 2018-06-28 | $9.76 | $9.76 | 0 | — | — |
| 2018-06-27 | $9.76 | $9.76 | 600 | — | — |
| 2018-06-26 | $9.76 | $9.76 | 0 | — | — |
| 2018-06-25 | $9.76 | $9.76 | 104,200 | — | — |
| 2018-06-22 | $9.78 | $9.78 | 0 | — | — |
| 2018-06-21 | $9.78 | $9.78 | 100 | — | — |
| 2018-06-20 | $9.78 | $9.78 | 103,300 | — | — |
| 2018-06-19 | $9.80 | $9.80 | 700 | — | — |
| 2018-06-18 | $9.82 | $9.82 | 11,200 | — | — |
| 2018-06-15 | $9.82 | $9.82 | 27,300 | — | — |
| 2018-06-14 | $9.78 | $9.78 | 0 | — | — |
| 2018-06-13 | $9.78 | $9.78 | 11,200 | — | — |
| 2018-06-12 | $9.80 | $9.80 | 5,000 | — | — |
| 2018-06-11 | $9.80 | $9.80 | 500 | — | — |
| 2018-06-08 | $9.80 | $9.80 | 400 | — | — |
| 2018-06-07 | $9.80 | $9.80 | 50,300 | — | — |
| 2018-06-06 | $9.79 | $9.79 | 102,800 | — | — |
| 2018-06-05 | $9.78 | $9.78 | 33,800 | — | — |
| 2018-06-04 | $9.65 | $9.65 | 4,000 | — | — |
| 2018-06-01 | $9.63 | $9.63 | 264,200 | — | — |
| 2018-05-31 | $9.63 | $9.63 | 109,600 | — | — |
| 2018-05-30 | $9.65 | $9.65 | 300,900 | — | — |
| 2018-05-29 | $9.62 | $9.62 | 1,000 | — | — |
| 2018-05-25 | $9.63 | $9.63 | 2,500 | — | — |
| 2018-05-24 | $9.64 | $9.64 | 1,000 | — | — |
| 2018-05-23 | $9.65 | $9.65 | 600 | — | — |
| 2018-05-22 | $9.65 | $9.65 | 310,000 | — | — |
| 2018-05-21 | $9.63 | $9.63 | 0 | — | — |
| 2018-05-18 | $9.63 | $9.63 | 0 | — | — |
| 2018-05-17 | $9.63 | $9.63 | 2,700 | — | — |
| 2018-05-16 | $9.65 | $9.65 | 1,000 | — | — |
| 2018-05-15 | $9.65 | $9.65 | 951,400 | — | — |
| 2018-05-14 | $9.65 | $9.65 | 27,700 | — | — |
| 2018-05-11 | $9.63 | $9.63 | 398,200 | — | — |
| 2018-05-10 | $9.63 | $9.63 | 99,500 | — | — |
| 2018-05-09 | $9.63 | $9.63 | 1,124,000 | — | — |
| 2018-05-08 | $9.65 | $9.65 | 8,000 | — | — |
| 2018-05-07 | $9.65 | $9.65 | 0 | — | — |
| 2018-05-04 | $9.65 | $9.65 | 20,000 | — | — |
| 2018-05-03 | $9.78 | $9.78 | 11,100 | — | — |
| 2018-05-02 | $9.65 | $9.65 | 21,300 | — | — |
| 2018-05-01 | $9.64 | $9.64 | 0 | — | — |
| 2018-04-30 | $9.64 | $9.64 | 100 | — | — |
| 2018-04-27 | $9.68 | $9.68 | 200 | — | — |
| 2018-04-26 | $9.62 | $9.62 | 501,000 | — | — |
| 2018-04-25 | $9.60 | $9.60 | 100 | — | — |
| 2018-04-24 | $9.60 | $9.60 | 900 | — | — |
| 2018-04-23 | $9.60 | $9.60 | 100 | — | — |
| 2018-04-20 | $9.62 | $9.62 | 752,500 | — | — |
| 2018-04-19 | $9.56 | $9.56 | 0 | — | — |
| 2018-04-18 | $9.56 | $9.56 | 0 | — | — |
| 2018-04-17 | $9.56 | $9.56 | 100 | — | — |
| 2018-04-16 | $9.62 | $9.62 | 0 | — | — |
| 2018-04-13 | $9.62 | $9.62 | 0 | — | — |
| 2018-04-12 | $9.62 | $9.62 | 0 | — | — |
| 2018-04-11 | $9.62 | $9.62 | 300 | — | — |
| 2018-04-10 | $9.60 | $9.60 | 220,000 | — | — |
| 2018-04-09 | $9.60 | $9.60 | 0 | — | — |
| 2018-04-06 | $9.60 | $9.60 | 209,000 | — | — |
| 2018-04-05 | $9.60 | $9.60 | 0 | — | — |
| 2018-04-04 | $9.60 | $9.60 | 0 | — | — |
| 2018-04-03 | $9.60 | $9.60 | 2,300 | — | — |
| 2018-04-02 | $9.59 | $9.59 | 0 | — | — |
| 2018-03-29 | $9.59 | $9.59 | 0 | — | — |
| 2018-03-28 | $9.59 | $9.59 | 0 | — | — |
| 2018-03-27 | $9.59 | $9.59 | 0 | — | — |
| 2018-03-26 | $9.59 | $9.59 | 0 | — | — |
| 2018-03-23 | $9.59 | $9.59 | 160,000 | — | — |
| 2018-03-22 | $9.55 | $9.55 | 700 | — | — |
| 2018-03-21 | $9.59 | $9.59 | 0 | — | — |
| 2018-03-20 | $9.59 | $9.59 | 0 | — | — |
| 2018-03-19 | $9.59 | $9.59 | 0 | — | — |
| 2018-03-16 | $9.59 | $9.59 | 0 | — | — |
| 2018-03-15 | $9.59 | $9.59 | 300,000 | — | — |
| 2018-03-14 | $9.60 | $9.60 | 200 | — | — |
| 2018-03-13 | $9.55 | $9.55 | 150,000 | — | — |
| 2018-03-12 | $9.55 | $9.55 | 0 | — | — |
| 2018-03-09 | $9.55 | $9.55 | 0 | — | — |
| 2018-03-08 | $9.55 | $9.55 | 0 | — | — |
| 2018-03-07 | $9.55 | $9.55 | 0 | — | — |
| 2018-03-06 | $9.55 | $9.55 | 83,100 | — | — |
| 2018-03-05 | $9.57 | $9.57 | 400 | — | — |
| 2018-03-02 | $9.55 | $9.55 | 0 | — | — |
| 2018-03-01 | $9.55 | $9.55 | 0 | — | — |
| 2018-02-28 | $9.55 | $9.55 | 0 | — | — |
| 2018-02-27 | $9.55 | $9.55 | 0 | — | — |
| 2018-02-26 | $9.55 | $9.55 | 510,000 | — | — |
| 2018-02-23 | $9.58 | $9.58 | 1,500 | — | — |
| 2018-02-22 | $9.58 | $9.58 | 0 | — | — |
| 2018-02-21 | $9.58 | $9.58 | 0 | — | — |
| 2018-02-20 | $9.58 | $9.58 | 1,000 | — | — |
| 2018-02-16 | $9.55 | $9.55 | 400 | — | — |
| 2018-02-15 | $9.50 | $9.50 | 50,200 | — | — |
| 2018-02-14 | $9.58 | $9.58 | 300 | — | — |
| 2018-02-13 | $9.58 | $9.58 | 0 | — | — |
| 2018-02-12 | $9.58 | $9.58 | 827,300 | — | — |
| 2018-02-09 | $9.58 | $9.58 | 0 | — | — |
| 2018-02-08 | $9.58 | $9.58 | 100 | — | — |
| 2018-02-07 | $9.58 | $9.58 | 100 | — | — |
| 2018-02-06 | $9.56 | $9.56 | 0 | — | — |
| 2018-02-05 | $9.56 | $9.56 | 0 | — | — |
| 2018-02-02 | $9.56 | $9.56 | 0 | — | — |
| 2018-02-01 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-31 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-30 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-29 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-26 | $9.56 | $9.56 | 1,500 | — | — |
| 2018-01-25 | $9.55 | $9.55 | 400 | — | — |
| 2018-01-24 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-23 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-22 | $9.56 | $9.56 | 100 | — | — |
| 2018-01-19 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-18 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-17 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-16 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-12 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-11 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-10 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-09 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-08 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-05 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-04 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-03 | $9.56 | $9.56 | 0 | — | — |
| 2018-01-02 | $9.56 | $9.56 | 0 | — | — |