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
- 1998-12-28 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 | $11.40 | $11.40 | 1,108 | — | — |
| 2018-12-28 | $11.88 | $11.88 | 1,275 | — | — |
| 2018-12-27 | $9.84 | $9.84 | 392 | — | — |
| 2018-12-26 | $9.00 | $9.00 | 4,633 | — | — |
| 2018-12-24 | $8.76 | $8.76 | 167 | — | — |
| 2018-12-21 | $9.00 | $9.00 | 17,025 | — | — |
| 2018-12-20 | $10.56 | $10.56 | 2,517 | — | — |
| 2018-12-19 | $11.04 | $11.04 | 267 | — | — |
| 2018-12-18 | $11.04 | $11.04 | 617 | — | — |
| 2018-12-17 | $11.04 | $11.04 | 767 | — | — |
| 2018-12-14 | $11.64 | $11.64 | 1,558 | — | — |
| 2018-12-13 | $11.88 | $11.88 | 783 | — | — |
| 2018-12-12 | $12.12 | $12.12 | 1,525 | — | — |
| 2018-12-11 | $12.24 | $12.24 | 658 | — | — |
| 2018-12-10 | $12.12 | $12.12 | 358 | — | — |
| 2018-12-07 | $12.12 | $12.12 | 192 | — | — |
| 2018-12-06 | $12.36 | $12.36 | 167 | — | — |
| 2018-12-04 | $12.48 | $12.48 | 3,675 | — | — |
| 2018-12-03 | $12.72 | $12.72 | 408 | — | — |
| 2018-11-30 | $12.24 | $12.24 | 650 | — | — |
| 2018-11-29 | $12.60 | $12.60 | 392 | — | — |
| 2018-11-28 | $12.72 | $12.72 | 325 | — | — |
| 2018-11-27 | $13.56 | $13.56 | 300 | — | — |
| 2018-11-26 | $12.36 | $12.36 | 208 | — | — |
| 2018-11-23 | $13.20 | $13.20 | 433 | — | — |
| 2018-11-21 | $12.36 | $12.36 | 325 | — | — |
| 2018-11-20 | $13.20 | $13.20 | 200 | — | — |
| 2018-11-19 | $13.20 | $13.20 | 217 | — | — |
| 2018-11-16 | $12.60 | $12.60 | 108 | — | — |
| 2018-11-15 | $13.08 | $13.08 | 175 | — | — |
| 2018-11-14 | $12.48 | $12.48 | 2,642 | — | — |
| 2018-11-13 | $12.00 | $12.00 | 267 | — | — |
| 2018-11-12 | $12.36 | $12.36 | 433 | — | — |
| 2018-11-09 | $12.84 | $12.84 | 800 | — | — |
| 2018-11-08 | $13.08 | $13.08 | 483 | — | — |
| 2018-11-07 | $12.96 | $12.96 | 3,625 | — | — |
| 2018-11-06 | $12.84 | $12.84 | 433 | — | — |
| 2018-11-05 | $12.12 | $12.12 | 1,558 | — | — |
| 2018-11-02 | $12.36 | $12.36 | 692 | — | — |
| 2018-11-01 | $12.60 | $12.60 | 3,317 | — | — |
| 2018-10-31 | $12.96 | $12.96 | 3,000 | — | — |
| 2018-10-30 | $12.36 | $12.36 | 1,375 | — | — |
| 2018-10-29 | $12.00 | $12.00 | 1,100 | — | — |
| 2018-10-26 | $12.72 | $12.72 | 2,875 | — | — |
| 2018-10-25 | $12.24 | $12.24 | 1,008 | — | — |
| 2018-10-24 | $12.36 | $12.36 | 1,350 | — | — |
| 2018-10-23 | $13.20 | $13.20 | 3,150 | — | — |
| 2018-10-22 | $13.32 | $13.32 | 1,917 | — | — |
| 2018-10-19 | $13.80 | $13.80 | 1,375 | — | — |
| 2018-10-18 | $13.56 | $13.56 | 2,075 | — | — |
| 2018-10-17 | $13.92 | $13.92 | 1,108 | — | — |
| 2018-10-16 | $13.68 | $13.68 | 2,092 | — | — |
| 2018-10-15 | $14.28 | $14.28 | 2,800 | — | — |
| 2018-10-12 | $13.80 | $13.80 | 4,717 | — | — |
| 2018-10-11 | $12.84 | $12.84 | 6,475 | — | — |
| 2018-10-10 | $13.92 | $13.92 | 850 | — | — |
| 2018-10-09 | $14.64 | $14.64 | 1,050 | — | — |
| 2018-10-08 | $14.16 | $14.16 | 2,492 | — | — |
| 2018-10-05 | $13.80 | $13.80 | 1,817 | — | — |
| 2018-10-04 | $14.64 | $14.64 | 5,317 | — | — |
| 2018-10-03 | $15.00 | $15.00 | 7,067 | — | — |
| 2018-10-02 | $15.36 | $15.36 | 6,558 | — | — |
| 2018-10-01 | $14.76 | $14.76 | 5,775 | — | — |
| 2018-09-28 | $13.92 | $13.92 | 15,033 | — | — |
| 2018-09-27 | $13.68 | $13.68 | 9,325 | — | — |
| 2018-09-26 | $13.20 | $13.20 | 8,300 | — | — |
| 2018-09-25 | $13.32 | $13.32 | 41,983 | — | — |
| 2018-09-24 | $17.16 | $17.16 | 75,750 | — | — |
| 2018-09-21 | $10.68 | $10.68 | 2,308 | — | — |
| 2018-09-20 | $11.40 | $11.40 | 4,108 | — | — |
| 2018-09-19 | $11.04 | $11.04 | 7,467 | — | — |
| 2018-09-18 | $11.88 | $11.88 | 1,992 | — | — |
| 2018-09-17 | $12.00 | $12.00 | 4,208 | — | — |
| 2018-09-14 | $12.00 | $12.00 | 1,725 | — | — |
| 2018-09-13 | $12.36 | $12.36 | 5,508 | — | — |
| 2018-09-12 | $12.36 | $12.36 | 5,183 | — | — |
| 2018-09-11 | $12.48 | $12.48 | 3,042 | — | — |
| 2018-09-10 | $12.24 | $12.24 | 2,817 | — | — |
| 2018-09-07 | $12.24 | $12.24 | 1,425 | — | — |
| 2018-09-06 | $12.48 | $12.48 | 2,000 | — | — |
| 2018-09-05 | $12.24 | $12.24 | 6,033 | — | — |
| 2018-09-04 | $12.60 | $12.60 | 3,375 | — | — |
| 2018-08-31 | $13.08 | $13.08 | 4,358 | — | — |
| 2018-08-30 | $13.68 | $13.68 | 17,350 | — | — |
| 2018-08-29 | $13.20 | $13.20 | 2,400 | — | — |
| 2018-08-28 | $13.20 | $13.20 | 3,758 | — | — |
| 2018-08-27 | $13.32 | $13.32 | 1,692 | — | — |
| 2018-08-24 | $13.20 | $13.20 | 1,758 | — | — |
| 2018-08-23 | $13.68 | $13.68 | 4,500 | — | — |
| 2018-08-22 | $13.44 | $13.44 | 14,517 | — | — |
| 2018-08-21 | $12.72 | $12.72 | 2,150 | — | — |
| 2018-08-20 | $12.60 | $12.60 | 3,733 | — | — |
| 2018-08-17 | $12.48 | $12.48 | 2,542 | — | — |
| 2018-08-16 | $12.96 | $12.96 | 26,108 | — | — |
| 2018-08-15 | $12.12 | $12.12 | 7,200 | — | — |
| 2018-08-14 | $11.76 | $11.76 | 9,142 | — | — |
| 2018-08-13 | $12.00 | $12.00 | 9,817 | — | — |
| 2018-08-10 | $12.96 | $12.96 | 10,608 | — | — |
| 2018-08-09 | $12.96 | $12.96 | 1,483 | — | — |
| 2018-08-08 | $13.08 | $13.08 | 3,333 | — | — |
| 2018-08-07 | $13.56 | $13.56 | 10,075 | — | — |
| 2018-08-06 | $13.44 | $13.44 | 40,167 | — | — |
| 2018-08-03 | $12.96 | $12.96 | 7,800 | — | — |
| 2018-08-02 | $12.72 | $12.72 | 14,333 | — | — |
| 2018-08-01 | $12.24 | $12.24 | 8,358 | — | — |
| 2018-07-31 | $11.76 | $11.76 | 2,900 | — | — |
| 2018-07-30 | $11.76 | $11.76 | 7,142 | — | — |
| 2018-07-27 | $11.40 | $11.40 | 5,492 | — | — |
| 2018-07-26 | $11.76 | $11.76 | 11,958 | — | — |
| 2018-07-25 | $12.48 | $12.48 | 15,350 | — | — |
| 2018-07-24 | $11.64 | $11.64 | 14,975 | — | — |
| 2018-07-23 | $12.36 | $12.36 | 11,942 | — | — |
| 2018-07-20 | $12.96 | $12.96 | 13,683 | — | — |
| 2018-07-19 | $13.32 | $13.32 | 15,058 | — | — |
| 2018-07-18 | $13.44 | $13.44 | 7,675 | — | — |
| 2018-07-17 | $13.92 | $13.92 | 66,917 | — | — |
| 2018-07-16 | $12.84 | $12.84 | 47,217 | — | — |
| 2018-07-13 | $14.40 | $14.40 | 48,708 | — | — |
| 2018-07-12 | $13.44 | $13.44 | 14,792 | — | — |
| 2018-07-11 | $13.56 | $13.56 | 27,850 | — | — |
| 2018-07-10 | $14.76 | $14.76 | 141,633 | — | — |
| 2018-07-09 | $12.60 | $12.60 | 128,108 | — | — |
| 2018-07-06 | $11.64 | $11.64 | 92,417 | — | — |
| 2018-07-05 | $13.08 | $13.08 | 279,917 | — | — |
| 2018-07-03 | $18.24 | $18.24 | 1,221,967 | — | — |
| 2018-07-02 | $10.56 | $10.56 | 48,425 | — | — |
| 2018-06-29 | $9.00 | $9.00 | 15,775 | — | — |
| 2018-06-28 | $9.36 | $9.36 | 53,858 | — | — |
| 2018-06-27 | $8.88 | $8.88 | 92,092 | — | — |
| 2018-06-26 | $7.56 | $7.56 | 3,425 | — | — |
| 2018-06-25 | $7.32 | $7.32 | 1,792 | — | — |
| 2018-06-22 | $7.20 | $7.20 | 2,292 | — | — |
| 2018-06-21 | $7.32 | $7.32 | 1,658 | — | — |
| 2018-06-20 | $7.44 | $7.44 | 3,900 | — | — |
| 2018-06-19 | $7.32 | $7.32 | 2,292 | — | — |
| 2018-06-18 | $7.56 | $7.56 | 1,600 | — | — |
| 2018-06-15 | $7.80 | $7.80 | 1,475 | — | — |
| 2018-06-14 | $8.04 | $8.04 | 1,100 | — | — |
| 2018-06-13 | $8.04 | $8.04 | 1,658 | — | — |
| 2018-06-12 | $8.04 | $8.04 | 275 | — | — |
| 2018-06-11 | $8.16 | $8.16 | 842 | — | — |
| 2018-06-08 | $8.04 | $8.04 | 1,075 | — | — |
| 2018-06-07 | $8.16 | $8.16 | 2,858 | — | — |
| 2018-06-06 | $7.80 | $7.80 | 1,600 | — | — |
| 2018-06-05 | $7.92 | $7.92 | 2,575 | — | — |
| 2018-06-04 | $7.92 | $7.92 | 1,625 | — | — |
| 2018-06-01 | $8.40 | $8.40 | 2,867 | — | — |
| 2018-05-31 | $8.52 | $8.52 | 1,125 | — | — |
| 2018-05-30 | $8.40 | $8.40 | 2,483 | — | — |
| 2018-05-29 | $8.64 | $8.64 | 2,775 | — | — |
| 2018-05-25 | $8.28 | $8.28 | 2,408 | — | — |
| 2018-05-24 | $8.16 | $8.16 | 2,358 | — | — |
| 2018-05-23 | $8.16 | $8.16 | 417 | — | — |
| 2018-05-22 | $8.28 | $8.28 | 6,292 | — | — |
| 2018-05-21 | $8.16 | $8.16 | 2,292 | — | — |
| 2018-05-18 | $8.64 | $8.64 | 10,150 | — | — |
| 2018-05-17 | $9.00 | $9.00 | 3,292 | — | — |
| 2018-05-16 | $9.00 | $9.00 | 2,300 | — | — |
| 2018-05-15 | $9.36 | $9.36 | 242 | — | — |
| 2018-05-14 | $9.60 | $9.60 | 767 | — | — |
| 2018-05-11 | $9.36 | $9.36 | 183 | — | — |
| 2018-05-10 | $9.36 | $9.36 | 1,892 | — | — |
| 2018-05-09 | $9.36 | $9.36 | 1,250 | — | — |
| 2018-05-08 | $9.24 | $9.24 | 4,000 | — | — |
| 2018-05-07 | $9.48 | $9.48 | 15,008 | — | — |
| 2018-05-04 | $8.88 | $8.88 | 2,450 | — | — |
| 2018-05-03 | $9.00 | $9.00 | 25,067 | — | — |
| 2018-05-02 | $9.48 | $9.48 | 3,925 | — | — |
| 2018-05-01 | $9.60 | $9.60 | 4,275 | — | — |
| 2018-04-30 | $9.48 | $9.48 | 808 | — | — |
| 2018-04-27 | $9.48 | $9.48 | 1,817 | — | — |
| 2018-04-26 | $9.12 | $9.12 | 6,858 | — | — |
| 2018-04-25 | $9.12 | $9.12 | 4,775 | — | — |
| 2018-04-24 | $9.24 | $9.24 | 5,192 | — | — |
| 2018-04-23 | $9.72 | $9.72 | 5,625 | — | — |
| 2018-04-20 | $9.48 | $9.48 | 2,917 | — | — |
| 2018-04-19 | $9.84 | $9.84 | 5,000 | — | — |
| 2018-04-18 | $9.24 | $9.24 | 37,883 | — | — |
| 2018-04-17 | $9.24 | $9.24 | 5,217 | — | — |
| 2018-04-16 | $9.24 | $9.24 | 9,433 | — | — |
| 2018-04-13 | $9.12 | $9.12 | 7,008 | — | — |
| 2018-04-12 | $9.00 | $9.00 | 6,817 | — | — |
| 2018-04-11 | $8.88 | $8.88 | 13,150 | — | — |
| 2018-04-10 | $8.40 | $8.40 | 7,592 | — | — |
| 2018-04-09 | $8.28 | $8.28 | 9,000 | — | — |
| 2018-04-06 | $8.28 | $8.28 | 7,000 | — | — |
| 2018-04-05 | $8.04 | $8.04 | 10,042 | — | — |
| 2018-04-04 | $8.40 | $8.40 | 61,492 | — | — |
| 2018-04-03 | $8.16 | $8.16 | 2,392 | — | — |
| 2018-04-02 | $8.40 | $8.40 | 7,575 | — | — |
| 2018-03-29 | $8.52 | $8.52 | 12,792 | — | — |
| 2018-03-28 | $8.28 | $8.28 | 6,908 | — | — |
| 2018-03-27 | $8.04 | $8.04 | 7,233 | — | — |
| 2018-03-26 | $8.64 | $8.64 | 1,692 | — | — |
| 2018-03-23 | $8.76 | $8.76 | 5,092 | — | — |
| 2018-03-22 | $8.40 | $8.40 | 4,583 | — | — |
| 2018-03-21 | $8.76 | $8.76 | 5,500 | — | — |
| 2018-03-20 | $8.16 | $8.16 | 13,375 | — | — |
| 2018-03-19 | $8.16 | $8.16 | 12,750 | — | — |
| 2018-03-16 | $7.08 | $7.08 | 14,858 | — | — |
| 2018-03-15 | $8.28 | $8.28 | 14,775 | — | — |
| 2018-03-14 | $8.16 | $8.16 | 6,800 | — | — |
| 2018-03-13 | $8.52 | $8.52 | 3,467 | — | — |
| 2018-03-12 | $8.28 | $8.28 | 4,000 | — | — |
| 2018-03-09 | $8.04 | $8.04 | 13,375 | — | — |
| 2018-03-08 | $8.40 | $8.40 | 2,717 | — | — |
| 2018-03-07 | $8.04 | $8.04 | 2,983 | — | — |
| 2018-03-06 | $8.16 | $8.16 | 5,533 | — | — |
| 2018-03-05 | $8.52 | $8.52 | 3,358 | — | — |
| 2018-03-02 | $8.04 | $8.04 | 2,883 | — | — |
| 2018-03-01 | $8.04 | $8.04 | 6,133 | — | — |
| 2018-02-28 | $8.04 | $8.04 | 7,575 | — | — |
| 2018-02-27 | $8.40 | $8.40 | 40,975 | — | — |
| 2018-02-26 | $8.40 | $8.40 | 5,375 | — | — |
| 2018-02-23 | $8.40 | $8.40 | 5,692 | — | — |
| 2018-02-22 | $8.52 | $8.52 | 25,175 | — | — |
| 2018-02-21 | $7.92 | $7.92 | 483 | — | — |
| 2018-02-20 | $7.92 | $7.92 | 567 | — | — |
| 2018-02-16 | $8.16 | $8.16 | 800 | — | — |
| 2018-02-15 | $8.40 | $8.40 | 1,025 | — | — |
| 2018-02-14 | $8.04 | $8.04 | 3,075 | — | — |
| 2018-02-13 | $7.68 | $7.68 | 475 | — | — |
| 2018-02-12 | $7.68 | $7.68 | 1,058 | — | — |
| 2018-02-09 | $7.80 | $7.80 | 2,567 | — | — |
| 2018-02-08 | $7.92 | $7.92 | 3,267 | — | — |
| 2018-02-07 | $8.40 | $8.40 | 1,600 | — | — |
| 2018-02-06 | $8.40 | $8.40 | 1,183 | — | — |
| 2018-02-05 | $8.40 | $8.40 | 4,192 | — | — |
| 2018-02-02 | $8.64 | $8.64 | 4,800 | — | — |
| 2018-02-01 | $9.00 | $9.00 | 23,233 | — | — |
| 2018-01-31 | $9.72 | $9.72 | 8,692 | — | — |
| 2018-01-30 | $8.52 | $8.52 | 208 | — | — |
| 2018-01-29 | $8.76 | $8.76 | 2,225 | — | — |
| 2018-01-26 | $9.00 | $9.00 | 975 | — | — |
| 2018-01-25 | $8.76 | $8.76 | 2,708 | — | — |
| 2018-01-24 | $9.12 | $9.12 | 3,417 | — | — |
| 2018-01-23 | $8.88 | $8.88 | 1,325 | — | — |
| 2018-01-22 | $9.24 | $9.24 | 883 | — | — |
| 2018-01-19 | $9.24 | $9.24 | 358 | — | — |
| 2018-01-18 | $9.24 | $9.24 | 1,217 | — | — |
| 2018-01-17 | $9.36 | $9.36 | 1,558 | — | — |
| 2018-01-16 | $9.24 | $9.24 | 1,733 | — | — |
| 2018-01-12 | $10.08 | $10.08 | 2,467 | — | — |
| 2018-01-11 | $9.72 | $9.72 | 12,333 | — | — |
| 2018-01-10 | $9.60 | $9.60 | 3,400 | — | — |
| 2018-01-09 | $9.60 | $9.60 | 4,808 | — | — |
| 2018-01-08 | $10.08 | $10.08 | 4,567 | — | — |
| 2018-01-05 | $9.96 | $9.96 | 2,708 | — | — |
| 2018-01-04 | $10.32 | $10.32 | 12,075 | — | — |
| 2018-01-03 | $10.56 | $10.56 | 55,467 | — | — |
| 2018-01-02 | $10.92 | $10.92 | 19,408 | — | — |