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
- 2001-07-31 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 | $8.43 | $8.43 | 131,100 | — | — |
| 2018-12-28 | $8.30 | $8.30 | 163,700 | — | — |
| 2018-12-27 | $8.33 | $8.33 | 137,900 | — | — |
| 2018-12-26 | $8.39 | $8.39 | 122,800 | — | — |
| 2018-12-24 | $7.86 | $7.86 | 79,500 | — | — |
| 2018-12-21 | $7.94 | $7.94 | 492,000 | — | — |
| 2018-12-20 | $8.32 | $8.32 | 176,400 | — | — |
| 2018-12-19 | $8.16 | $8.16 | 219,600 | — | — |
| 2018-12-18 | $8.60 | $8.60 | 192,100 | — | — |
| 2018-12-17 | $8.62 | $8.62 | 188,700 | — | — |
| 2018-12-14 | $8.67 | $8.67 | 86,200 | — | — |
| 2018-12-13 | $8.73 | $8.73 | 115,700 | — | — |
| 2018-12-12 | $8.74 | $8.74 | 219,800 | — | — |
| 2018-12-11 | $8.49 | $8.49 | 98,200 | — | — |
| 2018-12-10 | $8.42 | $8.42 | 95,700 | — | — |
| 2018-12-07 | $8.44 | $8.44 | 134,800 | — | — |
| 2018-12-06 | $8.90 | $8.90 | 261,900 | — | — |
| 2018-12-04 | $9.27 | $9.27 | 182,600 | — | — |
| 2018-12-03 | $9.38 | $9.38 | 204,400 | — | — |
| 2018-11-30 | $9.25 | $9.25 | 327,000 | — | — |
| 2018-11-29 | $8.78 | $8.78 | 526,800 | — | — |
| 2018-11-28 | $8.55 | $8.55 | 308,900 | — | — |
| 2018-11-27 | $8.37 | $8.37 | 356,100 | — | — |
| 2018-11-26 | $8.45 | $8.45 | 236,500 | — | — |
| 2018-11-23 | $8.55 | $8.55 | 54,800 | — | — |
| 2018-11-21 | $8.52 | $8.52 | 263,600 | — | — |
| 2018-11-20 | $8.50 | $8.50 | 287,000 | — | — |
| 2018-11-19 | $8.63 | $8.63 | 100,100 | — | — |
| 2018-11-16 | $8.88 | $8.88 | 273,000 | — | — |
| 2018-11-15 | $8.94 | $8.94 | 224,000 | — | — |
| 2018-11-14 | $8.63 | $8.63 | 127,000 | — | — |
| 2018-11-13 | $8.53 | $8.53 | 263,200 | — | — |
| 2018-11-12 | $8.41 | $8.41 | 383,100 | — | — |
| 2018-11-09 | $8.94 | $8.94 | 607,200 | — | — |
| 2018-11-08 | $8.44 | $8.44 | 193,900 | — | — |
| 2018-11-07 | $8.51 | $8.51 | 115,400 | — | — |
| 2018-11-06 | $8.44 | $8.44 | 55,300 | — | — |
| 2018-11-05 | $8.36 | $8.36 | 231,700 | — | — |
| 2018-11-02 | $8.39 | $8.39 | 158,400 | — | — |
| 2018-11-01 | $8.40 | $8.40 | 280,800 | — | — |
| 2018-10-31 | $8.00 | $8.00 | 135,000 | — | — |
| 2018-10-30 | $8.13 | $8.13 | 126,100 | — | — |
| 2018-10-29 | $7.91 | $7.91 | 222,200 | — | — |
| 2018-10-26 | $7.97 | $7.97 | 218,700 | — | — |
| 2018-10-25 | $7.95 | $7.95 | 133,800 | — | — |
| 2018-10-24 | $7.73 | $7.73 | 264,600 | — | — |
| 2018-10-23 | $8.15 | $8.15 | 381,000 | — | — |
| 2018-10-22 | $8.32 | $8.32 | 557,000 | — | — |
| 2018-10-19 | $8.20 | $8.20 | 143,200 | — | — |
| 2018-10-18 | $8.30 | $8.30 | 545,300 | — | — |
| 2018-10-17 | $8.21 | $8.21 | 484,700 | — | — |
| 2018-10-16 | $8.21 | $8.21 | 236,000 | — | — |
| 2018-10-15 | $8.14 | $8.14 | 206,900 | — | — |
| 2018-10-12 | $8.52 | $8.52 | 361,900 | — | — |
| 2018-10-11 | $8.49 | $8.49 | 442,500 | — | — |
| 2018-10-10 | $8.50 | $8.50 | 124,000 | — | — |
| 2018-10-09 | $8.71 | $8.71 | 120,100 | — | — |
| 2018-10-08 | $8.55 | $8.55 | 85,800 | — | — |
| 2018-10-05 | $8.58 | $8.58 | 118,000 | — | — |
| 2018-10-04 | $8.67 | $8.67 | 98,500 | — | — |
| 2018-10-03 | $8.86 | $8.86 | 87,500 | — | — |
| 2018-10-02 | $8.86 | $8.86 | 102,200 | — | — |
| 2018-10-01 | $8.90 | $8.90 | 122,600 | — | — |
| 2018-09-28 | $9.03 | $9.03 | 171,200 | — | — |
| 2018-09-27 | $8.76 | $8.76 | 151,900 | — | — |
| 2018-09-26 | $8.78 | $8.78 | 119,700 | — | — |
| 2018-09-25 | $8.95 | $8.95 | 102,900 | — | — |
| 2018-09-24 | $8.98 | $8.98 | 185,200 | — | — |
| 2018-09-21 | $9.12 | $9.12 | 695,100 | — | — |
| 2018-09-20 | $9.11 | $9.11 | 123,800 | — | — |
| 2018-09-19 | $8.95 | $8.95 | 396,500 | — | — |
| 2018-09-18 | $8.97 | $8.97 | 94,000 | — | — |
| 2018-09-17 | $8.96 | $8.96 | 141,900 | — | — |
| 2018-09-14 | $8.98 | $8.98 | 141,400 | — | — |
| 2018-09-13 | $8.92 | $8.92 | 176,200 | — | — |
| 2018-09-12 | $8.92 | $8.92 | 232,000 | — | — |
| 2018-09-11 | $9.10 | $9.10 | 152,400 | — | — |
| 2018-09-10 | $8.98 | $8.98 | 241,600 | — | — |
| 2018-09-07 | $8.86 | $8.86 | 469,900 | — | — |
| 2018-09-06 | $8.17 | $8.17 | 219,000 | — | — |
| 2018-09-05 | $8.54 | $8.54 | 489,100 | — | — |
| 2018-09-04 | $8.68 | $8.68 | 265,300 | — | — |
| 2018-08-31 | $8.72 | $8.72 | 312,800 | — | — |
| 2018-08-30 | $8.49 | $8.49 | 333,000 | — | — |
| 2018-08-29 | $8.51 | $8.51 | 464,600 | — | — |
| 2018-08-28 | $8.81 | $8.81 | 1,395,400 | — | — |
| 2018-08-27 | $10.18 | $10.18 | 147,700 | — | — |
| 2018-08-24 | $9.86 | $9.86 | 131,000 | — | — |
| 2018-08-23 | $9.88 | $9.88 | 91,100 | — | — |
| 2018-08-22 | $9.77 | $9.77 | 89,600 | — | — |
| 2018-08-21 | $9.74 | $9.74 | 119,300 | — | — |
| 2018-08-20 | $9.60 | $9.60 | 109,700 | — | — |
| 2018-08-17 | $9.66 | $9.66 | 116,900 | — | — |
| 2018-08-16 | $9.59 | $9.59 | 254,800 | — | — |
| 2018-08-15 | $9.71 | $9.71 | 123,200 | — | — |
| 2018-08-14 | $9.87 | $9.87 | 93,000 | — | — |
| 2018-08-13 | $10.16 | $10.16 | 199,300 | — | — |
| 2018-08-10 | $9.95 | $9.95 | 181,900 | — | — |
| 2018-08-09 | $9.84 | $9.84 | 204,300 | — | — |
| 2018-08-08 | $9.88 | $9.88 | 264,800 | — | — |
| 2018-08-07 | $9.54 | $9.54 | 291,100 | — | — |
| 2018-08-06 | $9.36 | $9.36 | 457,500 | — | — |
| 2018-08-03 | $9.97 | $9.97 | 621,300 | — | — |
| 2018-08-02 | $11.03 | $11.03 | 486,300 | — | — |
| 2018-08-01 | $10.65 | $10.65 | 480,500 | — | — |
| 2018-07-31 | $10.50 | $10.50 | 556,400 | — | — |
| 2018-07-30 | $10.46 | $10.46 | 244,000 | — | — |
| 2018-07-27 | $10.62 | $10.62 | 127,900 | — | — |
| 2018-07-26 | $10.73 | $10.73 | 198,000 | — | — |
| 2018-07-25 | $10.90 | $10.90 | 282,200 | — | — |
| 2018-07-24 | $11.34 | $11.34 | 248,000 | — | — |
| 2018-07-23 | $11.42 | $11.42 | 244,300 | — | — |
| 2018-07-20 | $11.70 | $11.70 | 1,125,900 | — | — |
| 2018-07-19 | $11.70 | $11.70 | 250,300 | — | — |
| 2018-07-18 | $11.70 | $11.70 | 257,100 | — | — |
| 2018-07-17 | $11.78 | $11.78 | 698,300 | — | — |
| 2018-07-16 | $11.42 | $11.42 | 297,800 | — | — |
| 2018-07-13 | $11.76 | $11.76 | 175,200 | — | — |
| 2018-07-12 | $11.90 | $11.90 | 179,700 | — | — |
| 2018-07-11 | $11.80 | $11.80 | 326,300 | — | — |
| 2018-07-10 | $12.19 | $12.19 | 101,900 | — | — |
| 2018-07-09 | $12.27 | $12.27 | 131,000 | — | — |
| 2018-07-06 | $12.18 | $12.18 | 136,000 | — | — |
| 2018-07-05 | $12.05 | $12.05 | 130,000 | — | — |
| 2018-07-03 | $11.95 | $11.95 | 90,600 | — | — |
| 2018-07-02 | $12.19 | $12.19 | 162,600 | — | — |
| 2018-06-29 | $11.98 | $11.98 | 181,400 | — | — |
| 2018-06-28 | $11.80 | $11.80 | 164,400 | — | — |
| 2018-06-27 | $11.75 | $11.75 | 167,000 | — | — |
| 2018-06-26 | $12.10 | $12.10 | 163,400 | — | — |
| 2018-06-25 | $12.01 | $12.01 | 165,600 | — | — |
| 2018-06-22 | $12.24 | $12.24 | 967,300 | — | — |
| 2018-06-21 | $12.36 | $12.36 | 135,500 | — | — |
| 2018-06-20 | $12.49 | $12.49 | 97,000 | — | — |
| 2018-06-19 | $12.72 | $12.72 | 115,400 | — | — |
| 2018-06-18 | $12.56 | $12.56 | 572,800 | — | — |
| 2018-06-15 | $12.66 | $12.66 | 327,100 | — | — |
| 2018-06-14 | $13.41 | $13.41 | 219,300 | — | — |
| 2018-06-13 | $13.31 | $13.31 | 697,000 | — | — |
| 2018-06-12 | $13.15 | $13.15 | 126,900 | — | — |
| 2018-06-11 | $12.92 | $12.92 | 136,000 | — | — |
| 2018-06-08 | $13.11 | $13.11 | 97,400 | — | — |
| 2018-06-07 | $13.19 | $13.19 | 113,200 | — | — |
| 2018-06-06 | $13.17 | $13.17 | 150,800 | — | — |
| 2018-06-05 | $13.29 | $13.29 | 105,800 | — | — |
| 2018-06-04 | $13.01 | $13.01 | 194,000 | — | — |
| 2018-06-01 | $13.07 | $13.07 | 226,400 | — | — |
| 2018-05-31 | $12.64 | $12.64 | 110,700 | — | — |
| 2018-05-30 | $12.49 | $12.49 | 130,600 | — | — |
| 2018-05-29 | $12.39 | $12.39 | 122,300 | — | — |
| 2018-05-25 | $12.30 | $12.30 | 95,800 | — | — |
| 2018-05-24 | $12.11 | $12.11 | 114,100 | — | — |
| 2018-05-23 | $12.38 | $12.38 | 310,200 | — | — |
| 2018-05-22 | $12.10 | $12.10 | 359,600 | — | — |
| 2018-05-21 | $11.71 | $11.71 | 155,600 | — | — |
| 2018-05-18 | $11.71 | $11.71 | 243,900 | — | — |
| 2018-05-17 | $11.38 | $11.38 | 254,100 | — | — |
| 2018-05-16 | $11.10 | $11.10 | 158,900 | — | — |
| 2018-05-15 | $10.82 | $10.82 | 228,100 | — | — |
| 2018-05-14 | $11.64 | $11.64 | 250,700 | — | — |
| 2018-05-11 | $11.38 | $11.38 | 279,100 | — | — |
| 2018-05-10 | $10.81 | $10.81 | 305,100 | — | — |
| 2018-05-09 | $10.25 | $10.25 | 559,700 | — | — |
| 2018-05-08 | $12.16 | $12.16 | 136,400 | — | — |
| 2018-05-07 | $12.23 | $12.23 | 81,600 | — | — |
| 2018-05-04 | $12.06 | $12.06 | 80,900 | — | — |
| 2018-05-03 | $11.87 | $11.87 | 83,700 | — | — |
| 2018-05-02 | $11.71 | $11.71 | 118,600 | — | — |
| 2018-05-01 | $11.49 | $11.49 | 128,800 | — | — |
| 2018-04-30 | $11.15 | $11.15 | 153,700 | — | — |
| 2018-04-27 | $11.11 | $11.11 | 141,700 | — | — |
| 2018-04-26 | $11.24 | $11.24 | 136,500 | — | — |
| 2018-04-25 | $10.99 | $10.99 | 116,200 | — | — |
| 2018-04-24 | $11.12 | $11.12 | 111,000 | — | — |
| 2018-04-23 | $11.18 | $11.18 | 87,100 | — | — |
| 2018-04-20 | $11.41 | $11.41 | 133,900 | — | — |
| 2018-04-19 | $11.31 | $11.31 | 110,100 | — | — |
| 2018-04-18 | $11.76 | $11.76 | 122,000 | — | — |
| 2018-04-17 | $11.80 | $11.80 | 136,800 | — | — |
| 2018-04-16 | $11.67 | $11.67 | 85,800 | — | — |
| 2018-04-13 | $11.68 | $11.68 | 101,500 | — | — |
| 2018-04-12 | $11.73 | $11.73 | 73,500 | — | — |
| 2018-04-11 | $11.56 | $11.56 | 112,200 | — | — |
| 2018-04-10 | $11.52 | $11.52 | 104,500 | — | — |
| 2018-04-09 | $11.26 | $11.26 | 125,100 | — | — |
| 2018-04-06 | $11.17 | $11.17 | 140,800 | — | — |
| 2018-04-05 | $11.40 | $11.40 | 150,900 | — | — |
| 2018-04-04 | $11.37 | $11.37 | 135,200 | — | — |
| 2018-04-03 | $11.46 | $11.46 | 133,200 | — | — |
| 2018-04-02 | $11.33 | $11.33 | 108,500 | — | — |
| 2018-03-29 | $11.66 | $11.66 | 135,800 | — | — |
| 2018-03-28 | $11.43 | $11.43 | 158,800 | — | — |
| 2018-03-27 | $11.61 | $11.61 | 99,400 | — | — |
| 2018-03-26 | $11.80 | $11.80 | 145,700 | — | — |
| 2018-03-23 | $11.70 | $11.70 | 162,200 | — | — |
| 2018-03-22 | $12.19 | $12.19 | 172,600 | — | — |
| 2018-03-21 | $12.35 | $12.35 | 87,100 | — | — |
| 2018-03-20 | $12.18 | $12.18 | 160,700 | — | — |
| 2018-03-19 | $12.35 | $12.35 | 125,000 | — | — |
| 2018-03-16 | $12.50 | $12.50 | 439,900 | — | — |
| 2018-03-15 | $12.05 | $12.05 | 165,500 | — | — |
| 2018-03-14 | $12.42 | $12.42 | 232,500 | — | — |
| 2018-03-13 | $12.23 | $12.23 | 117,400 | — | — |
| 2018-03-12 | $12.55 | $12.55 | 245,300 | — | — |
| 2018-03-09 | $12.27 | $12.27 | 121,300 | — | — |
| 2018-03-08 | $12.47 | $12.47 | 163,700 | — | — |
| 2018-03-07 | $12.21 | $12.21 | 158,300 | — | — |
| 2018-03-06 | $12.07 | $12.07 | 129,800 | — | — |
| 2018-03-05 | $11.83 | $11.83 | 333,800 | — | — |
| 2018-03-02 | $11.51 | $11.51 | 414,700 | — | — |
| 2018-03-01 | $11.26 | $11.26 | 392,900 | — | — |
| 2018-02-28 | $11.14 | $11.14 | 361,200 | — | — |
| 2018-02-27 | $11.35 | $11.35 | 312,700 | — | — |
| 2018-02-26 | $11.76 | $11.76 | 222,100 | — | — |
| 2018-02-23 | $11.78 | $11.78 | 152,000 | — | — |
| 2018-02-22 | $11.50 | $11.50 | 189,600 | — | — |
| 2018-02-21 | $11.77 | $11.77 | 393,100 | — | — |
| 2018-02-20 | $11.30 | $11.30 | 483,000 | — | — |
| 2018-02-16 | $11.66 | $11.66 | 1,065,100 | — | — |
| 2018-02-15 | $13.61 | $13.61 | 451,500 | — | — |
| 2018-02-14 | $13.12 | $13.12 | 228,000 | — | — |
| 2018-02-13 | $12.79 | $12.79 | 110,100 | — | — |
| 2018-02-12 | $12.97 | $12.97 | 155,600 | — | — |
| 2018-02-09 | $12.95 | $12.95 | 223,200 | — | — |
| 2018-02-08 | $12.59 | $12.59 | 154,600 | — | — |
| 2018-02-07 | $12.94 | $12.94 | 277,300 | — | — |
| 2018-02-06 | $13.13 | $13.13 | 215,900 | — | — |
| 2018-02-05 | $12.85 | $12.85 | 157,000 | — | — |
| 2018-02-02 | $13.25 | $13.25 | 236,300 | — | — |
| 2018-02-01 | $13.60 | $13.60 | 149,900 | — | — |
| 2018-01-31 | $13.68 | $13.68 | 367,800 | — | — |
| 2018-01-30 | $13.94 | $13.94 | 206,100 | — | — |
| 2018-01-29 | $14.21 | $14.21 | 220,300 | — | — |
| 2018-01-26 | $14.52 | $14.52 | 295,900 | — | — |
| 2018-01-25 | $14.64 | $14.64 | 398,400 | — | — |
| 2018-01-24 | $14.60 | $14.60 | 363,000 | — | — |
| 2018-01-23 | $14.65 | $14.65 | 303,400 | — | — |
| 2018-01-22 | $14.67 | $14.67 | 292,700 | — | — |
| 2018-01-19 | $14.96 | $14.96 | 178,500 | — | — |
| 2018-01-18 | $15.34 | $15.34 | 127,500 | — | — |
| 2018-01-17 | $15.56 | $15.56 | 194,200 | — | — |
| 2018-01-16 | $15.58 | $15.58 | 112,700 | — | — |
| 2018-01-12 | $15.68 | $15.68 | 218,800 | — | — |
| 2018-01-11 | $15.63 | $15.63 | 150,900 | — | — |
| 2018-01-10 | $15.67 | $15.67 | 186,800 | — | — |
| 2018-01-09 | $16.27 | $16.27 | 102,400 | — | — |
| 2018-01-08 | $16.60 | $16.60 | 76,100 | — | — |
| 2018-01-05 | $16.57 | $16.57 | 88,200 | — | — |
| 2018-01-04 | $16.36 | $16.36 | 73,700 | — | — |
| 2018-01-03 | $16.51 | $16.51 | 88,400 | — | — |
| 2018-01-02 | $16.40 | $16.40 | 156,500 | — | — |