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
- 2017-10-02 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 | $9.13 | $9.13 | 29,016 | — | — |
| 2018-12-28 | $9.07 | $9.07 | 36,968 | — | — |
| 2018-12-27 | $9.25 | $9.25 | 27,063 | — | — |
| 2018-12-26 | $9.27 | $9.27 | 25,947 | — | — |
| 2018-12-24 | $9.18 | $9.18 | 11,160 | — | — |
| 2018-12-21 | $9.30 | $9.30 | 81,747 | — | — |
| 2018-12-20 | $9.32 | $9.32 | 113,414 | — | — |
| 2018-12-19 | $9.25 | $9.25 | 38,223 | — | — |
| 2018-12-18 | $9.39 | $9.39 | 28,737 | — | — |
| 2018-12-17 | $9.32 | $9.32 | 65,147 | — | — |
| 2018-12-14 | $9.05 | $9.05 | 18,972 | — | — |
| 2018-12-13 | $9.08 | $9.08 | 10,044 | — | — |
| 2018-12-12 | $9.23 | $9.23 | 7,533 | — | — |
| 2018-12-11 | $9.13 | $9.13 | 16,601 | — | — |
| 2018-12-10 | $9.22 | $9.22 | 5,301 | — | — |
| 2018-12-07 | $9.20 | $9.20 | 26,784 | — | — |
| 2018-12-06 | $9.13 | $9.13 | 12,416 | — | — |
| 2018-12-04 | $9.15 | $9.15 | 26,366 | — | — |
| 2018-12-03 | $9.46 | $9.46 | 13,253 | — | — |
| 2018-11-30 | $9.42 | $9.42 | 18,693 | — | — |
| 2018-11-29 | $9.38 | $9.38 | 22,041 | — | — |
| 2018-11-28 | $9.46 | $9.46 | 23,436 | — | — |
| 2018-11-27 | $9.36 | $9.36 | 18,414 | — | — |
| 2018-11-26 | $9.45 | $9.45 | 9,486 | — | — |
| 2018-11-23 | $9.46 | $9.46 | 7,812 | — | — |
| 2018-11-21 | $9.46 | $9.46 | 21,483 | — | — |
| 2018-11-20 | $9.06 | $9.06 | 47,291 | — | — |
| 2018-11-19 | $9.52 | $9.52 | 10,742 | — | — |
| 2018-11-16 | $9.63 | $9.63 | 35,015 | — | — |
| 2018-11-15 | $9.82 | $9.82 | 28,877 | — | — |
| 2018-11-14 | $9.78 | $9.78 | 23,855 | — | — |
| 2018-11-13 | $9.86 | $9.86 | 18,275 | — | — |
| 2018-11-12 | $9.93 | $9.93 | 20,228 | — | — |
| 2018-11-09 | $9.93 | $9.93 | 33,899 | — | — |
| 2018-11-08 | $10.03 | $10.03 | 27,621 | — | — |
| 2018-11-07 | $9.78 | $9.78 | 17,856 | — | — |
| 2018-11-06 | $9.72 | $9.72 | 27,342 | — | — |
| 2018-11-05 | $9.75 | $9.75 | 32,922 | — | — |
| 2018-11-02 | $9.75 | $9.75 | 10,881 | — | — |
| 2018-11-01 | $9.80 | $9.80 | 18,414 | — | — |
| 2018-10-31 | $9.83 | $9.83 | 19,670 | — | — |
| 2018-10-30 | $9.73 | $9.73 | 9,207 | — | — |
| 2018-10-29 | $9.71 | $9.71 | 36,410 | — | — |
| 2018-10-26 | $9.64 | $9.64 | 17,298 | — | — |
| 2018-10-25 | $9.75 | $9.75 | 12,695 | — | — |
| 2018-10-24 | $9.67 | $9.67 | 28,737 | — | — |
| 2018-10-23 | $9.71 | $9.71 | 15,764 | — | — |
| 2018-10-22 | $9.72 | $9.72 | 19,670 | — | — |
| 2018-10-19 | $9.68 | $9.68 | 15,903 | — | — |
| 2018-10-18 | $9.73 | $9.73 | 14,787 | — | — |
| 2018-10-17 | $9.76 | $9.76 | 10,323 | — | — |
| 2018-10-16 | $9.81 | $9.81 | 8,231 | — | — |
| 2018-10-15 | $9.68 | $9.68 | 31,527 | — | — |
| 2018-10-12 | $9.68 | $9.68 | 39,200 | — | — |
| 2018-10-11 | $9.50 | $9.50 | 50,918 | — | — |
| 2018-10-10 | $9.68 | $9.68 | 68,774 | — | — |
| 2018-10-09 | $9.81 | $9.81 | 26,924 | — | — |
| 2018-10-08 | $9.91 | $9.91 | 22,181 | — | — |
| 2018-10-05 | $10.04 | $10.04 | 22,739 | — | — |
| 2018-10-04 | $10.14 | $10.14 | 31,109 | — | — |
| 2018-10-03 | $10.18 | $10.18 | 18,135 | — | — |
| 2018-10-02 | $9.86 | $9.86 | 34,178 | — | — |
| 2018-10-01 | $10.22 | $10.22 | 24,273 | — | — |
| 2018-09-28 | $10.83 | $10.83 | 4,604 | — | — |
| 2018-09-27 | $10.87 | $10.87 | 9,207 | — | — |
| 2018-09-26 | $10.83 | $10.83 | 14,927 | — | — |
| 2018-09-25 | $10.82 | $10.82 | 14,090 | — | — |
| 2018-09-24 | $10.61 | $10.61 | 9,068 | — | — |
| 2018-09-21 | $10.74 | $10.74 | 47,570 | — | — |
| 2018-09-20 | $10.56 | $10.56 | 8,649 | — | — |
| 2018-09-19 | $10.47 | $10.47 | 8,231 | — | — |
| 2018-09-18 | $10.49 | $10.49 | 10,044 | — | — |
| 2018-09-17 | $10.63 | $10.63 | 5,999 | — | — |
| 2018-09-14 | $10.68 | $10.68 | 6,975 | — | — |
| 2018-09-13 | $10.66 | $10.66 | 6,557 | — | — |
| 2018-09-12 | $10.73 | $10.73 | 24,831 | — | — |
| 2018-09-11 | $10.58 | $10.58 | 11,858 | — | — |
| 2018-09-10 | $10.57 | $10.57 | 4,185 | — | — |
| 2018-09-07 | $10.50 | $10.50 | 4,185 | — | — |
| 2018-09-06 | $10.45 | $10.45 | 1,674 | — | — |
| 2018-09-05 | $10.57 | $10.57 | 24,831 | — | — |
| 2018-09-04 | $10.57 | $10.57 | 5,022 | — | — |
| 2018-08-31 | $10.64 | $10.64 | 9,068 | — | — |
| 2018-08-30 | $10.58 | $10.58 | 8,231 | — | — |
| 2018-08-29 | $10.64 | $10.64 | 6,278 | — | — |
| 2018-08-28 | $10.61 | $10.61 | 5,022 | — | — |
| 2018-08-27 | $10.76 | $10.76 | 10,323 | — | — |
| 2018-08-24 | $10.75 | $10.75 | 10,184 | — | — |
| 2018-08-23 | $10.71 | $10.71 | 6,696 | — | — |
| 2018-08-22 | $10.76 | $10.76 | 12,695 | — | — |
| 2018-08-21 | $10.54 | $10.54 | 4,883 | — | — |
| 2018-08-20 | $10.60 | $10.60 | 11,021 | — | — |
| 2018-08-17 | $10.61 | $10.61 | 9,347 | — | — |
| 2018-08-16 | $10.63 | $10.63 | 6,278 | — | — |
| 2018-08-15 | $10.52 | $10.52 | 10,184 | — | — |
| 2018-08-14 | $10.64 | $10.64 | 17,298 | — | — |
| 2018-08-13 | $10.58 | $10.58 | 3,488 | — | — |
| 2018-08-10 | $10.65 | $10.65 | 12,276 | — | — |
| 2018-08-09 | $10.75 | $10.75 | 5,441 | — | — |
| 2018-08-08 | $10.70 | $10.70 | 4,046 | — | — |
| 2018-08-07 | $10.75 | $10.75 | 6,836 | — | — |
| 2018-08-06 | $10.79 | $10.79 | 13,811 | — | — |
| 2018-08-03 | $10.81 | $10.81 | 6,975 | — | — |
| 2018-08-02 | $10.86 | $10.86 | 5,441 | — | — |
| 2018-08-01 | $10.79 | $10.79 | 3,627 | — | — |
| 2018-07-31 | $10.87 | $10.87 | 11,858 | — | — |
| 2018-07-30 | $10.77 | $10.77 | 7,115 | — | — |
| 2018-07-27 | $10.75 | $10.75 | 13,392 | — | — |
| 2018-07-26 | $10.93 | $10.93 | 7,254 | — | — |
| 2018-07-25 | $10.85 | $10.85 | 3,906 | — | — |
| 2018-07-24 | $10.90 | $10.90 | 6,975 | — | — |
| 2018-07-23 | $10.85 | $10.85 | 15,066 | — | — |
| 2018-07-20 | $10.87 | $10.87 | 3,906 | — | — |
| 2018-07-19 | $10.93 | $10.93 | 5,999 | — | — |
| 2018-07-18 | $10.90 | $10.90 | 6,138 | — | — |
| 2018-07-17 | $10.98 | $10.98 | 12,834 | — | — |
| 2018-07-16 | $10.91 | $10.91 | 9,905 | — | — |
| 2018-07-13 | $10.85 | $10.85 | 7,533 | — | — |
| 2018-07-12 | $10.82 | $10.82 | 9,765 | — | — |
| 2018-07-11 | $10.82 | $10.82 | 7,673 | — | — |
| 2018-07-10 | $10.87 | $10.87 | 14,369 | — | — |
| 2018-07-09 | $11.03 | $11.03 | 56,358 | — | — |
| 2018-07-06 | $10.77 | $10.77 | 44,082 | — | — |
| 2018-07-05 | $10.82 | $10.82 | 40,734 | — | — |
| 2018-07-03 | $11.11 | $11.11 | 46,035 | — | — |
| 2018-07-02 | $11.06 | $11.06 | 9,486 | — | — |
| 2018-06-29 | $11.26 | $11.26 | 29,993 | — | — |
| 2018-06-28 | $11.31 | $11.31 | 25,389 | — | — |
| 2018-06-27 | $11.30 | $11.30 | 54,824 | — | — |
| 2018-06-26 | $11.38 | $11.38 | 21,204 | — | — |
| 2018-06-25 | $11.40 | $11.40 | 56,916 | — | — |
| 2018-06-22 | $11.53 | $11.53 | 1,353,150 | — | — |
| 2018-06-21 | $11.49 | $11.49 | 107,555 | — | — |
| 2018-06-20 | $11.44 | $11.44 | 137,966 | — | — |
| 2018-06-19 | $11.46 | $11.46 | 33,201 | — | — |
| 2018-06-18 | $11.43 | $11.43 | 41,990 | — | — |
| 2018-06-15 | $11.51 | $11.51 | 50,360 | — | — |
| 2018-06-14 | $11.41 | $11.41 | 34,317 | — | — |
| 2018-06-13 | $11.18 | $11.18 | 34,875 | — | — |
| 2018-06-12 | $11.20 | $11.20 | 36,968 | — | — |
| 2018-06-11 | $11.18 | $11.18 | 43,943 | — | — |
| 2018-06-08 | $10.95 | $10.95 | 22,739 | — | — |
| 2018-06-07 | $11.13 | $11.13 | 11,300 | — | — |
| 2018-06-06 | $11.30 | $11.30 | 10,602 | — | — |
| 2018-06-05 | $11.40 | $11.40 | 19,251 | — | — |
| 2018-06-04 | $11.25 | $11.25 | 9,626 | — | — |
| 2018-06-01 | $11.52 | $11.52 | 20,925 | — | — |
| 2018-05-31 | $11.01 | $11.01 | 33,201 | — | — |
| 2018-05-30 | $11.11 | $11.11 | 17,438 | — | — |
| 2018-05-29 | $11.11 | $11.11 | 11,858 | — | — |
| 2018-05-25 | $11.31 | $11.31 | 10,881 | — | — |
| 2018-05-24 | $11.23 | $11.23 | 14,648 | — | — |
| 2018-05-23 | $11.35 | $11.35 | 1,116 | — | — |
| 2018-05-22 | $11.43 | $11.43 | 2,372 | — | — |
| 2018-05-21 | $11.51 | $11.51 | 5,022 | — | — |
| 2018-05-18 | $11.51 | $11.51 | 14,787 | — | — |
| 2018-05-17 | $11.51 | $11.51 | 6,836 | — | — |
| 2018-05-16 | $11.47 | $11.47 | 13,253 | — | — |
| 2018-05-15 | $11.51 | $11.51 | 11,997 | — | — |
| 2018-05-14 | $11.43 | $11.43 | 12,695 | — | — |
| 2018-05-11 | $11.57 | $11.57 | 38,084 | — | — |
| 2018-05-10 | $11.32 | $11.32 | 17,717 | — | — |
| 2018-05-09 | $11.40 | $11.40 | 5,999 | — | — |
| 2018-05-08 | $11.39 | $11.39 | 12,416 | — | — |
| 2018-05-07 | $11.41 | $11.41 | 1,535 | — | — |
| 2018-05-04 | $11.43 | $11.43 | 19,949 | — | — |
| 2018-05-03 | $11.46 | $11.46 | 26,784 | — | — |
| 2018-05-02 | $11.61 | $11.61 | 0 | — | — |
| 2018-05-01 | $11.61 | $11.61 | 49,383 | — | — |
| 2018-04-30 | $11.40 | $11.40 | 22,320 | — | — |
| 2018-04-27 | $11.08 | $11.08 | 49,662 | — | — |
| 2018-04-26 | $10.82 | $10.82 | 1,256 | — | — |
| 2018-04-25 | $10.86 | $10.86 | 18,833 | — | — |
| 2018-04-24 | $10.90 | $10.90 | 31,109 | — | — |
| 2018-04-23 | $10.75 | $10.75 | 24,413 | — | — |
| 2018-04-20 | $10.67 | $10.67 | 20,507 | — | — |
| 2018-04-19 | $10.61 | $10.61 | 8,091 | — | — |
| 2018-04-18 | $10.58 | $10.58 | 11,997 | — | — |
| 2018-04-17 | $10.75 | $10.75 | 13,392 | — | — |
| 2018-04-16 | $10.74 | $10.74 | 1,535 | — | — |
| 2018-04-13 | $10.54 | $10.54 | 1,256 | — | — |
| 2018-04-12 | $10.54 | $10.54 | 23,855 | — | — |
| 2018-04-11 | $10.51 | $10.51 | 13,113 | — | — |
| 2018-04-10 | $10.54 | $10.54 | 698 | — | — |
| 2018-04-09 | $10.52 | $10.52 | 5,022 | — | — |
| 2018-04-06 | $10.60 | $10.60 | 45,338 | — | — |
| 2018-04-05 | $10.50 | $10.50 | 2,511 | — | — |
| 2018-04-04 | $10.52 | $10.52 | 21,762 | — | — |
| 2018-04-03 | $10.40 | $10.40 | 11,858 | — | — |
| 2018-04-02 | $10.47 | $10.47 | 36,131 | — | — |
| 2018-03-29 | $10.50 | $10.50 | 4,185 | — | — |
| 2018-03-28 | $10.54 | $10.54 | 14,648 | — | — |
| 2018-03-27 | $10.68 | $10.68 | 2,790 | — | — |
| 2018-03-26 | $10.68 | $10.68 | 14,369 | — | — |
| 2018-03-23 | $10.59 | $10.59 | 21,065 | — | — |
| 2018-03-22 | $10.67 | $10.67 | 12,416 | — | — |
| 2018-03-21 | $10.65 | $10.65 | 12,974 | — | — |
| 2018-03-20 | $10.59 | $10.59 | 1,674 | — | — |
| 2018-03-19 | $10.61 | $10.61 | 12,276 | — | — |
| 2018-03-16 | $11.11 | $11.11 | 60,125 | — | — |
| 2018-03-15 | $10.63 | $10.63 | 29,435 | — | — |
| 2018-03-14 | $10.72 | $10.72 | 7,812 | — | — |
| 2018-03-13 | $10.59 | $10.59 | 19,809 | — | — |
| 2018-03-12 | $10.64 | $10.64 | 9,068 | — | — |
| 2018-03-09 | $10.70 | $10.70 | 4,325 | — | — |
| 2018-03-08 | $10.75 | $10.75 | 49,523 | — | — |
| 2018-03-07 | $10.48 | $10.48 | 25,110 | — | — |
| 2018-03-06 | $10.65 | $10.65 | 31,806 | — | — |
| 2018-03-05 | $10.72 | $10.72 | 12,695 | — | — |
| 2018-03-02 | $10.42 | $10.42 | 17,577 | — | — |
| 2018-03-01 | $10.49 | $10.49 | 27,342 | — | — |
| 2018-02-28 | $10.42 | $10.42 | 9,905 | — | — |
| 2018-02-27 | $10.57 | $10.57 | 13,950 | — | — |
| 2018-02-26 | $10.44 | $10.44 | 23,436 | — | — |
| 2018-02-23 | $10.47 | $10.47 | 16,322 | — | — |
| 2018-02-22 | $10.47 | $10.47 | 13,950 | — | — |
| 2018-02-21 | $10.43 | $10.43 | 42,966 | — | — |
| 2018-02-20 | $10.61 | $10.61 | 15,764 | — | — |
| 2018-02-16 | $10.65 | $10.65 | 20,646 | — | — |
| 2018-02-15 | $10.58 | $10.58 | 23,576 | — | — |
| 2018-02-14 | $10.72 | $10.72 | 13,532 | — | — |
| 2018-02-13 | $10.58 | $10.58 | 43,245 | — | — |
| 2018-02-12 | $10.57 | $10.57 | 13,253 | — | — |
| 2018-02-09 | $10.47 | $10.47 | 18,414 | — | — |
| 2018-02-08 | $10.61 | $10.61 | 22,041 | — | — |
| 2018-02-07 | $10.72 | $10.72 | 11,718 | — | — |
| 2018-02-06 | $10.77 | $10.77 | 16,322 | — | — |
| 2018-02-05 | $10.77 | $10.77 | 44,501 | — | — |
| 2018-02-02 | $10.77 | $10.77 | 24,831 | — | — |
| 2018-02-01 | $10.82 | $10.82 | 23,018 | — | — |
| 2018-01-31 | $10.86 | $10.86 | 18,554 | — | — |
| 2018-01-30 | $10.84 | $10.84 | 31,109 | — | — |
| 2018-01-29 | $10.85 | $10.85 | 9,765 | — | — |
| 2018-01-26 | $10.85 | $10.85 | 9,347 | — | — |
| 2018-01-25 | $10.91 | $10.91 | 5,859 | — | — |
| 2018-01-24 | $10.90 | $10.90 | 28,179 | — | — |
| 2018-01-23 | $10.90 | $10.90 | 19,251 | — | — |
| 2018-01-22 | $10.83 | $10.83 | 98,069 | — | — |
| 2018-01-19 | $10.78 | $10.78 | 19,251 | — | — |
| 2018-01-18 | $10.77 | $10.77 | 20,925 | — | — |
| 2018-01-17 | $10.76 | $10.76 | 9,905 | — | — |
| 2018-01-16 | $10.77 | $10.77 | 89,280 | — | — |
| 2018-01-12 | $10.75 | $10.75 | 30,551 | — | — |
| 2018-01-11 | $10.74 | $10.74 | 71,285 | — | — |
| 2018-01-10 | $10.71 | $10.71 | 92,489 | — | — |
| 2018-01-09 | $10.79 | $10.79 | 85,932 | — | — |
| 2018-01-08 | $10.65 | $10.65 | 25,250 | — | — |
| 2018-01-05 | $10.62 | $10.62 | 100,719 | — | — |
| 2018-01-04 | $10.72 | $10.72 | 54,126 | — | — |
| 2018-01-03 | $10.82 | $10.82 | 28,737 | — | — |
| 2018-01-02 | $10.85 | $10.85 | 115,925 | — | — |