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
- 1994-04-13 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 | $9.93 | $9.93 | 45,200 | — | — |
| 2018-12-28 | $9.59 | $9.59 | 43,900 | — | — |
| 2018-12-27 | $9.60 | $9.60 | 28,200 | — | — |
| 2018-12-26 | $9.83 | $9.83 | 48,700 | — | — |
| 2018-12-24 | $9.39 | $9.39 | 22,300 | — | — |
| 2018-12-21 | $9.76 | $9.76 | 53,900 | — | — |
| 2018-12-20 | $9.75 | $9.75 | 37,500 | — | — |
| 2018-12-19 | $9.72 | $9.72 | 23,300 | — | — |
| 2018-12-18 | $9.56 | $9.56 | 22,700 | — | — |
| 2018-12-17 | $9.41 | $9.41 | 25,000 | — | — |
| 2018-12-14 | $9.50 | $9.50 | 20,400 | — | — |
| 2018-12-13 | $9.51 | $9.51 | 7,600 | — | — |
| 2018-12-12 | $9.81 | $9.81 | 16,900 | — | — |
| 2018-12-11 | $9.61 | $9.61 | 6,300 | — | — |
| 2018-12-10 | $9.71 | $9.71 | 34,300 | — | — |
| 2018-12-07 | $9.90 | $9.90 | 26,400 | — | — |
| 2018-12-06 | $10.14 | $10.14 | 9,600 | — | — |
| 2018-12-04 | $10.14 | $10.14 | 19,200 | — | — |
| 2018-12-03 | $10.60 | $10.60 | 12,500 | — | — |
| 2018-11-30 | $10.50 | $10.50 | 21,000 | — | — |
| 2018-11-29 | $10.43 | $10.43 | 8,200 | — | — |
| 2018-11-28 | $10.55 | $10.55 | 28,700 | — | — |
| 2018-11-27 | $10.33 | $10.33 | 7,300 | — | — |
| 2018-11-26 | $10.29 | $10.29 | 12,900 | — | — |
| 2018-11-23 | $10.25 | $10.25 | 8,300 | — | — |
| 2018-11-21 | $9.98 | $9.98 | 14,100 | — | — |
| 2018-11-20 | $9.87 | $9.87 | 10,700 | — | — |
| 2018-11-19 | $9.92 | $9.92 | 19,600 | — | — |
| 2018-11-16 | $9.94 | $9.94 | 17,800 | — | — |
| 2018-11-15 | $10.29 | $10.29 | 26,400 | — | — |
| 2018-11-14 | $10.28 | $10.28 | 8,500 | — | — |
| 2018-11-13 | $10.37 | $10.37 | 24,700 | — | — |
| 2018-11-12 | $10.81 | $10.81 | 7,400 | — | — |
| 2018-11-09 | $10.96 | $10.96 | 24,500 | — | — |
| 2018-11-08 | $10.93 | $10.93 | 8,400 | — | — |
| 2018-11-07 | $10.89 | $10.89 | 42,800 | — | — |
| 2018-11-06 | $10.00 | $10.00 | 16,600 | — | — |
| 2018-11-05 | $10.18 | $10.18 | 18,700 | — | — |
| 2018-11-02 | $10.09 | $10.09 | 12,100 | — | — |
| 2018-11-01 | $10.17 | $10.17 | 15,800 | — | — |
| 2018-10-31 | $10.09 | $10.09 | 21,500 | — | — |
| 2018-10-30 | $9.76 | $9.76 | 35,400 | — | — |
| 2018-10-29 | $9.33 | $9.33 | 29,800 | — | — |
| 2018-10-26 | $9.39 | $9.39 | 25,500 | — | — |
| 2018-10-25 | $9.47 | $9.47 | 41,400 | — | — |
| 2018-10-24 | $9.18 | $9.18 | 25,300 | — | — |
| 2018-10-23 | $9.55 | $9.55 | 45,400 | — | — |
| 2018-10-22 | $10.09 | $10.09 | 17,500 | — | — |
| 2018-10-19 | $10.35 | $10.35 | 18,100 | — | — |
| 2018-10-18 | $10.35 | $10.35 | 19,300 | — | — |
| 2018-10-17 | $10.56 | $10.56 | 8,600 | — | — |
| 2018-10-16 | $10.69 | $10.69 | 35,700 | — | — |
| 2018-10-15 | $10.27 | $10.27 | 67,400 | — | — |
| 2018-10-12 | $10.02 | $10.02 | 24,400 | — | — |
| 2018-10-11 | $10.09 | $10.09 | 32,600 | — | — |
| 2018-10-10 | $10.40 | $10.40 | 21,400 | — | — |
| 2018-10-09 | $10.70 | $10.70 | 22,800 | — | — |
| 2018-10-08 | $10.77 | $10.77 | 9,000 | — | — |
| 2018-10-05 | $10.81 | $10.81 | 36,500 | — | — |
| 2018-10-04 | $11.21 | $11.21 | 46,900 | — | — |
| 2018-10-03 | $11.27 | $11.27 | 11,800 | — | — |
| 2018-10-02 | $11.34 | $11.34 | 36,300 | — | — |
| 2018-10-01 | $11.04 | $11.04 | 24,200 | — | — |
| 2018-09-28 | $11.55 | $11.55 | 13,400 | — | — |
| 2018-09-27 | $11.35 | $11.35 | 12,300 | — | — |
| 2018-09-26 | $11.15 | $11.15 | 14,300 | — | — |
| 2018-09-25 | $11.20 | $11.20 | 15,000 | — | — |
| 2018-09-24 | $11.15 | $11.15 | 21,400 | — | — |
| 2018-09-21 | $11.50 | $11.50 | 114,500 | — | — |
| 2018-09-20 | $11.70 | $11.70 | 20,100 | — | — |
| 2018-09-19 | $11.65 | $11.65 | 14,000 | — | — |
| 2018-09-18 | $11.65 | $11.65 | 29,300 | — | — |
| 2018-09-17 | $11.55 | $11.55 | 33,300 | — | — |
| 2018-09-14 | $11.48 | $11.48 | 66,900 | — | — |
| 2018-09-13 | $11.60 | $11.60 | 32,200 | — | — |
| 2018-09-12 | $11.55 | $11.55 | 26,000 | — | — |
| 2018-09-11 | $11.55 | $11.55 | 28,000 | — | — |
| 2018-09-10 | $11.55 | $11.55 | 21,100 | — | — |
| 2018-09-07 | $11.55 | $11.55 | 41,400 | — | — |
| 2018-09-06 | $11.48 | $11.48 | 26,300 | — | — |
| 2018-09-05 | $11.50 | $11.50 | 23,200 | — | — |
| 2018-09-04 | $11.45 | $11.45 | 71,400 | — | — |
| 2018-08-31 | $11.25 | $11.25 | 30,200 | — | — |
| 2018-08-30 | $10.95 | $10.95 | 18,400 | — | — |
| 2018-08-29 | $10.75 | $10.75 | 12,000 | — | — |
| 2018-08-28 | $10.90 | $10.90 | 26,700 | — | — |
| 2018-08-27 | $11.20 | $11.20 | 11,700 | — | — |
| 2018-08-24 | $11.15 | $11.15 | 20,800 | — | — |
| 2018-08-23 | $11.00 | $11.00 | 6,700 | — | — |
| 2018-08-22 | $11.10 | $11.10 | 33,400 | — | — |
| 2018-08-21 | $11.15 | $11.15 | 14,200 | — | — |
| 2018-08-20 | $11.20 | $11.20 | 60,800 | — | — |
| 2018-08-17 | $10.85 | $10.85 | 43,200 | — | — |
| 2018-08-16 | $10.90 | $10.90 | 8,400 | — | — |
| 2018-08-15 | $10.80 | $10.80 | 14,800 | — | — |
| 2018-08-14 | $10.90 | $10.90 | 16,100 | — | — |
| 2018-08-13 | $10.80 | $10.80 | 9,100 | — | — |
| 2018-08-10 | $10.75 | $10.75 | 18,900 | — | — |
| 2018-08-09 | $10.75 | $10.75 | 10,700 | — | — |
| 2018-08-08 | $10.55 | $10.55 | 9,900 | — | — |
| 2018-08-07 | $10.35 | $10.35 | 18,300 | — | — |
| 2018-08-06 | $10.55 | $10.55 | 16,300 | — | — |
| 2018-08-03 | $10.70 | $10.70 | 8,000 | — | — |
| 2018-08-02 | $10.90 | $10.90 | 22,700 | — | — |
| 2018-08-01 | $10.70 | $10.70 | 19,700 | — | — |
| 2018-07-31 | $10.85 | $10.85 | 23,700 | — | — |
| 2018-07-30 | $10.60 | $10.60 | 12,100 | — | — |
| 2018-07-27 | $10.65 | $10.65 | 14,000 | — | — |
| 2018-07-26 | $10.85 | $10.85 | 23,600 | — | — |
| 2018-07-25 | $10.55 | $10.55 | 19,900 | — | — |
| 2018-07-24 | $10.40 | $10.40 | 20,900 | — | — |
| 2018-07-23 | $10.55 | $10.55 | 12,700 | — | — |
| 2018-07-20 | $10.50 | $10.50 | 20,200 | — | — |
| 2018-07-19 | $10.75 | $10.75 | 19,500 | — | — |
| 2018-07-18 | $10.45 | $10.45 | 11,100 | — | — |
| 2018-07-17 | $10.35 | $10.35 | 61,300 | — | — |
| 2018-07-16 | $10.80 | $10.80 | 40,300 | — | — |
| 2018-07-13 | $10.65 | $10.65 | 81,100 | — | — |
| 2018-07-12 | $10.40 | $10.40 | 34,500 | — | — |
| 2018-07-11 | $10.20 | $10.20 | 25,500 | — | — |
| 2018-07-10 | $10.20 | $10.20 | 60,400 | — | — |
| 2018-07-09 | $9.90 | $9.90 | 22,100 | — | — |
| 2018-07-06 | $10.10 | $10.10 | 28,700 | — | — |
| 2018-07-05 | $9.90 | $9.90 | 22,100 | — | — |
| 2018-07-03 | $9.85 | $9.85 | 10,000 | — | — |
| 2018-07-02 | $9.60 | $9.60 | 5,100 | — | — |
| 2018-06-29 | $9.55 | $9.55 | 18,500 | — | — |
| 2018-06-28 | $9.50 | $9.50 | 45,000 | — | — |
| 2018-06-27 | $9.35 | $9.35 | 50,600 | — | — |
| 2018-06-26 | $10.10 | $10.10 | 51,700 | — | — |
| 2018-06-25 | $9.75 | $9.75 | 26,100 | — | — |
| 2018-06-22 | $10.00 | $10.00 | 253,300 | — | — |
| 2018-06-21 | $9.40 | $9.40 | 20,800 | — | — |
| 2018-06-20 | $9.50 | $9.50 | 16,000 | — | — |
| 2018-06-19 | $9.60 | $9.60 | 20,000 | — | — |
| 2018-06-18 | $9.65 | $9.65 | 63,700 | — | — |
| 2018-06-15 | $9.75 | $9.75 | 55,500 | — | — |
| 2018-06-14 | $9.65 | $9.65 | 31,300 | — | — |
| 2018-06-13 | $9.65 | $9.65 | 18,900 | — | — |
| 2018-06-12 | $9.70 | $9.70 | 27,600 | — | — |
| 2018-06-11 | $9.55 | $9.55 | 8,300 | — | — |
| 2018-06-08 | $9.40 | $9.40 | 10,500 | — | — |
| 2018-06-07 | $9.60 | $9.60 | 8,500 | — | — |
| 2018-06-06 | $9.55 | $9.55 | 9,600 | — | — |
| 2018-06-05 | $9.65 | $9.65 | 7,500 | — | — |
| 2018-06-04 | $9.50 | $9.50 | 10,000 | — | — |
| 2018-06-01 | $9.75 | $9.75 | 21,000 | — | — |
| 2018-05-31 | $9.35 | $9.35 | 29,900 | — | — |
| 2018-05-30 | $9.85 | $9.85 | 22,900 | — | — |
| 2018-05-29 | $9.55 | $9.55 | 10,300 | — | — |
| 2018-05-25 | $9.40 | $9.40 | 6,500 | — | — |
| 2018-05-24 | $9.25 | $9.25 | 30,400 | — | — |
| 2018-05-23 | $9.70 | $9.70 | 16,900 | — | — |
| 2018-05-22 | $9.50 | $9.50 | 18,000 | — | — |
| 2018-05-21 | $9.85 | $9.85 | 17,100 | — | — |
| 2018-05-18 | $9.80 | $9.80 | 16,100 | — | — |
| 2018-05-17 | $9.80 | $9.80 | 5,800 | — | — |
| 2018-05-16 | $9.65 | $9.65 | 12,300 | — | — |
| 2018-05-15 | $9.55 | $9.55 | 12,700 | — | — |
| 2018-05-14 | $9.60 | $9.60 | 5,800 | — | — |
| 2018-05-11 | $9.60 | $9.60 | 8,600 | — | — |
| 2018-05-10 | $9.75 | $9.75 | 10,300 | — | — |
| 2018-05-09 | $9.80 | $9.80 | 38,900 | — | — |
| 2018-05-08 | $9.55 | $9.55 | 17,700 | — | — |
| 2018-05-07 | $9.45 | $9.45 | 13,300 | — | — |
| 2018-05-04 | $9.30 | $9.30 | 14,200 | — | — |
| 2018-05-03 | $9.15 | $9.15 | 12,100 | — | — |
| 2018-05-02 | $9.30 | $9.30 | 8,500 | — | — |
| 2018-05-01 | $9.05 | $9.05 | 9,100 | — | — |
| 2018-04-30 | $8.95 | $8.95 | 14,600 | — | — |
| 2018-04-27 | $9.10 | $9.10 | 6,600 | — | — |
| 2018-04-26 | $9.10 | $9.10 | 12,800 | — | — |
| 2018-04-25 | $9.30 | $9.30 | 8,100 | — | — |
| 2018-04-24 | $9.45 | $9.45 | 11,800 | — | — |
| 2018-04-23 | $9.60 | $9.60 | 11,900 | — | — |
| 2018-04-20 | $9.30 | $9.30 | 25,200 | — | — |
| 2018-04-19 | $9.60 | $9.60 | 20,800 | — | — |
| 2018-04-18 | $9.60 | $9.60 | 23,800 | — | — |
| 2018-04-17 | $9.40 | $9.40 | 20,800 | — | — |
| 2018-04-16 | $9.40 | $9.40 | 15,000 | — | — |
| 2018-04-13 | $9.20 | $9.20 | 11,800 | — | — |
| 2018-04-12 | $9.25 | $9.25 | 20,600 | — | — |
| 2018-04-11 | $9.20 | $9.20 | 14,200 | — | — |
| 2018-04-10 | $8.95 | $8.95 | 14,700 | — | — |
| 2018-04-09 | $8.80 | $8.80 | 30,000 | — | — |
| 2018-04-06 | $9.00 | $9.00 | 37,000 | — | — |
| 2018-04-05 | $9.40 | $9.40 | 19,400 | — | — |
| 2018-04-04 | $9.25 | $9.25 | 13,000 | — | — |
| 2018-04-03 | $9.20 | $9.20 | 16,500 | — | — |
| 2018-04-02 | $9.00 | $9.00 | 21,000 | — | — |
| 2018-03-29 | $9.45 | $9.45 | 64,100 | — | — |
| 2018-03-28 | $9.30 | $9.30 | 9,100 | — | — |
| 2018-03-27 | $9.20 | $9.20 | 24,900 | — | — |
| 2018-03-26 | $9.25 | $9.25 | 22,500 | — | — |
| 2018-03-23 | $9.10 | $9.10 | 58,300 | — | — |
| 2018-03-22 | $9.35 | $9.35 | 79,100 | — | — |
| 2018-03-21 | $9.50 | $9.50 | 57,500 | — | — |
| 2018-03-20 | $9.40 | $9.40 | 30,600 | — | — |
| 2018-03-19 | $9.40 | $9.40 | 56,200 | — | — |
| 2018-03-16 | $9.35 | $9.35 | 60,700 | — | — |
| 2018-03-15 | $9.20 | $9.20 | 32,200 | — | — |
| 2018-03-14 | $9.38 | $9.38 | 19,900 | — | — |
| 2018-03-13 | $9.25 | $9.25 | 45,200 | — | — |
| 2018-03-12 | $9.30 | $9.30 | 162,900 | — | — |
| 2018-03-09 | $8.90 | $8.90 | 28,600 | — | — |
| 2018-03-08 | $8.50 | $8.50 | 76,300 | — | — |
| 2018-03-07 | $8.40 | $8.40 | 64,700 | — | — |
| 2018-03-06 | $8.00 | $8.00 | 74,200 | — | — |
| 2018-03-05 | $8.00 | $8.00 | 25,900 | — | — |
| 2018-03-02 | $8.10 | $8.10 | 13,100 | — | — |
| 2018-03-01 | $7.95 | $7.95 | 21,000 | — | — |
| 2018-02-28 | $7.95 | $7.95 | 42,100 | — | — |
| 2018-02-27 | $8.00 | $8.00 | 12,300 | — | — |
| 2018-02-26 | $8.30 | $8.30 | 10,500 | — | — |
| 2018-02-23 | $8.15 | $8.15 | 7,200 | — | — |
| 2018-02-22 | $8.03 | $8.03 | 17,800 | — | — |
| 2018-02-21 | $8.50 | $8.50 | 32,500 | — | — |
| 2018-02-20 | $8.05 | $8.05 | 58,000 | — | — |
| 2018-02-16 | $7.95 | $7.95 | 137,200 | — | — |
| 2018-02-15 | $8.05 | $8.05 | 27,100 | — | — |
| 2018-02-14 | $8.00 | $8.00 | 56,700 | — | — |
| 2018-02-13 | $7.95 | $7.95 | 80,800 | — | — |
| 2018-02-12 | $8.05 | $8.05 | 44,800 | — | — |
| 2018-02-09 | $7.80 | $7.80 | 38,600 | — | — |
| 2018-02-08 | $7.85 | $7.85 | 27,500 | — | — |
| 2018-02-07 | $8.15 | $8.15 | 32,100 | — | — |
| 2018-02-06 | $8.35 | $8.35 | 21,800 | — | — |
| 2018-02-05 | $8.50 | $8.50 | 46,300 | — | — |
| 2018-02-02 | $8.65 | $8.65 | 42,700 | — | — |
| 2018-02-01 | $8.70 | $8.70 | 16,700 | — | — |
| 2018-01-31 | $8.65 | $8.65 | 18,400 | — | — |
| 2018-01-30 | $8.70 | $8.70 | 17,400 | — | — |
| 2018-01-29 | $8.65 | $8.65 | 6,900 | — | — |
| 2018-01-26 | $8.70 | $8.70 | 14,800 | — | — |
| 2018-01-25 | $8.70 | $8.70 | 26,900 | — | — |
| 2018-01-24 | $8.85 | $8.85 | 20,000 | — | — |
| 2018-01-23 | $8.90 | $8.90 | 59,500 | — | — |
| 2018-01-22 | $8.75 | $8.75 | 28,000 | — | — |
| 2018-01-19 | $8.65 | $8.65 | 75,700 | — | — |
| 2018-01-18 | $8.75 | $8.75 | 16,900 | — | — |
| 2018-01-17 | $8.75 | $8.75 | 17,400 | — | — |
| 2018-01-16 | $8.60 | $8.60 | 26,200 | — | — |
| 2018-01-12 | $8.55 | $8.55 | 22,300 | — | — |
| 2018-01-11 | $8.60 | $8.60 | 12,400 | — | — |
| 2018-01-10 | $8.55 | $8.55 | 14,700 | — | — |
| 2018-01-09 | $8.55 | $8.55 | 20,700 | — | — |
| 2018-01-08 | $8.65 | $8.65 | 46,400 | — | — |
| 2018-01-05 | $8.35 | $8.35 | 24,800 | — | — |
| 2018-01-04 | $8.30 | $8.30 | 15,000 | — | — |
| 2018-01-03 | $8.30 | $8.30 | 26,700 | — | — |
| 2018-01-02 | $8.35 | $8.35 | 12,200 | — | — |