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
- 2013-10-09 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 | $8.88 | $9.47 | 64,000 | — | — |
| 2018-12-28 | $8.68 | $9.26 | 56,000 | — | — |
| 2018-12-27 | $8.44 | $9.00 | 40,100 | — | — |
| 2018-12-26 | $8.44 | $9.00 | 74,200 | — | — |
| 2018-12-24 | $8.30 | $8.85 | 9,900 | — | — |
| 2018-12-21 | $8.44 | $9.00 | 37,500 | — | — |
| 2018-12-20 | $8.50 | $9.07 | 23,100 | — | — |
| 2018-12-19 | $8.61 | $9.18 | 84,400 | — | — |
| 2018-12-18 | $8.65 | $9.23 | 29,300 | — | — |
| 2018-12-17 | $8.73 | $9.31 | 79,600 | — | — |
| 2018-12-14 | $8.97 | $9.57 | 15,800 | — | — |
| 2018-12-13 | $9.05 | $9.65 | 27,000 | — | — |
| 2018-12-12 | $9.03 | $9.63 | 34,900 | — | — |
| 2018-12-11 | $9.04 | $9.60 | 68,600 | — | — |
| 2018-12-10 | $9.07 | $9.63 | 190,000 | — | — |
| 2018-12-07 | $9.05 | $9.61 | 26,200 | — | — |
| 2018-12-06 | $9.15 | $9.72 | 49,300 | — | — |
| 2018-12-04 | $9.26 | $9.83 | 15,000 | — | — |
| 2018-12-03 | $9.43 | $10.01 | 24,700 | — | — |
| 2018-11-30 | $9.35 | $9.93 | 17,200 | — | — |
| 2018-11-29 | $9.36 | $9.94 | 17,200 | — | — |
| 2018-11-28 | $9.35 | $9.93 | 16,800 | — | — |
| 2018-11-27 | $9.23 | $9.80 | 24,800 | — | — |
| 2018-11-26 | $9.26 | $9.83 | 17,400 | — | — |
| 2018-11-23 | $9.22 | $9.79 | 1,700 | — | — |
| 2018-11-21 | $9.22 | $9.79 | 18,700 | — | — |
| 2018-11-20 | $9.19 | $9.76 | 13,800 | — | — |
| 2018-11-19 | $9.31 | $9.89 | 22,400 | — | — |
| 2018-11-16 | $9.47 | $10.06 | 6,400 | — | — |
| 2018-11-15 | $9.42 | $10.00 | 10,300 | — | — |
| 2018-11-14 | $9.43 | $10.01 | 6,800 | — | — |
| 2018-11-13 | $9.47 | $10.06 | 24,300 | — | — |
| 2018-11-12 | $9.53 | $10.12 | 15,500 | — | — |
| 2018-11-09 | $9.69 | $10.29 | 6,000 | — | — |
| 2018-11-08 | $9.76 | $10.36 | 20,700 | — | — |
| 2018-11-07 | $9.77 | $10.37 | 12,900 | — | — |
| 2018-11-06 | $9.65 | $10.25 | 49,800 | — | — |
| 2018-11-05 | $9.54 | $10.13 | 14,100 | — | — |
| 2018-11-02 | $9.48 | $10.07 | 12,200 | — | — |
| 2018-11-01 | $9.48 | $10.07 | 32,800 | — | — |
| 2018-10-31 | $9.38 | $9.96 | 18,500 | — | — |
| 2018-10-30 | $9.23 | $9.80 | 9,000 | — | — |
| 2018-10-29 | $9.17 | $9.74 | 14,800 | — | — |
| 2018-10-26 | $9.26 | $9.83 | 35,100 | — | — |
| 2018-10-25 | $9.39 | $9.97 | 27,100 | — | — |
| 2018-10-24 | $9.31 | $9.89 | 20,000 | — | — |
| 2018-10-23 | $9.56 | $10.15 | 22,100 | — | — |
| 2018-10-22 | $9.69 | $10.29 | 1,300 | — | — |
| 2018-10-19 | $9.75 | $10.35 | 3,400 | — | — |
| 2018-10-18 | $9.71 | $10.31 | 23,100 | — | — |
| 2018-10-17 | $9.80 | $10.41 | 5,700 | — | — |
| 2018-10-16 | $9.84 | $10.45 | 16,800 | — | — |
| 2018-10-15 | $9.65 | $10.25 | 9,700 | — | — |
| 2018-10-12 | $9.65 | $10.25 | 48,500 | — | — |
| 2018-10-11 | $9.63 | $10.23 | 43,200 | — | — |
| 2018-10-10 | $9.90 | $10.51 | 26,600 | — | — |
| 2018-10-09 | $10.10 | $10.72 | 11,600 | — | — |
| 2018-10-08 | $10.15 | $10.78 | 32,000 | — | — |
| 2018-10-05 | $10.25 | $10.88 | 18,900 | — | — |
| 2018-10-04 | $10.39 | $11.03 | 23,200 | — | — |
| 2018-10-03 | $10.53 | $11.18 | 4,200 | — | — |
| 2018-10-02 | $10.50 | $11.15 | 8,900 | — | — |
| 2018-10-01 | $10.51 | $11.16 | 29,600 | — | — |
| 2018-09-28 | $10.51 | $11.16 | 52,300 | — | — |
| 2018-09-27 | $10.62 | $11.28 | 5,700 | — | — |
| 2018-09-26 | $10.62 | $11.28 | 5,000 | — | — |
| 2018-09-25 | $10.62 | $11.28 | 16,900 | — | — |
| 2018-09-24 | $10.62 | $11.28 | 18,500 | — | — |
| 2018-09-21 | $10.68 | $11.34 | 73,400 | — | — |
| 2018-09-20 | $10.63 | $11.29 | 21,000 | — | — |
| 2018-09-19 | $10.50 | $11.15 | 14,200 | — | — |
| 2018-09-18 | $10.52 | $11.17 | 13,400 | — | — |
| 2018-09-17 | $10.47 | $11.12 | 15,800 | — | — |
| 2018-09-14 | $10.50 | $11.15 | 6,100 | — | — |
| 2018-09-13 | $10.47 | $11.12 | 7,500 | — | — |
| 2018-09-12 | $10.43 | $11.08 | 19,600 | — | — |
| 2018-09-11 | $10.41 | $11.05 | 17,800 | — | — |
| 2018-09-10 | $10.42 | $11.06 | 19,800 | — | — |
| 2018-09-07 | $10.45 | $11.10 | 7,700 | — | — |
| 2018-09-06 | $10.48 | $11.13 | 23,200 | — | — |
| 2018-09-05 | $10.53 | $11.18 | 33,300 | — | — |
| 2018-09-04 | $10.60 | $11.26 | 10,300 | — | — |
| 2018-08-31 | $10.67 | $11.33 | 15,900 | — | — |
| 2018-08-30 | $10.61 | $11.27 | 8,600 | — | — |
| 2018-08-29 | $10.69 | $11.35 | 11,500 | — | — |
| 2018-08-28 | $10.66 | $11.32 | 26,400 | — | — |
| 2018-08-27 | $10.63 | $11.29 | 22,400 | — | — |
| 2018-08-24 | $10.57 | $11.22 | 19,500 | — | — |
| 2018-08-23 | $10.52 | $11.17 | 9,600 | — | — |
| 2018-08-22 | $10.50 | $11.15 | 7,900 | — | — |
| 2018-08-21 | $10.48 | $11.13 | 49,300 | — | — |
| 2018-08-20 | $10.46 | $11.11 | 33,900 | — | — |
| 2018-08-17 | $10.43 | $11.08 | 36,400 | — | — |
| 2018-08-16 | $10.42 | $11.06 | 28,900 | — | — |
| 2018-08-15 | $10.39 | $11.03 | 12,200 | — | — |
| 2018-08-14 | $10.55 | $11.20 | 15,300 | — | — |
| 2018-08-13 | $10.49 | $11.14 | 35,700 | — | — |
| 2018-08-10 | $10.55 | $11.20 | 15,900 | — | — |
| 2018-08-09 | $10.61 | $11.27 | 6,000 | — | — |
| 2018-08-08 | $10.58 | $11.23 | 43,300 | — | — |
| 2018-08-07 | $10.58 | $11.23 | 8,900 | — | — |
| 2018-08-06 | $10.52 | $11.17 | 25,900 | — | — |
| 2018-08-03 | $10.56 | $11.21 | 32,300 | — | — |
| 2018-08-02 | $10.52 | $11.17 | 23,500 | — | — |
| 2018-08-01 | $10.60 | $11.26 | 51,600 | — | — |
| 2018-07-31 | $10.72 | $11.38 | 60,700 | — | — |
| 2018-07-30 | $10.63 | $11.29 | 22,800 | — | — |
| 2018-07-27 | $10.71 | $11.37 | 12,300 | — | — |
| 2018-07-26 | $10.70 | $11.36 | 3,300 | — | — |
| 2018-07-25 | $10.74 | $11.40 | 14,000 | — | — |
| 2018-07-24 | $10.64 | $11.30 | 12,400 | — | — |
| 2018-07-23 | $10.61 | $11.27 | 16,900 | — | — |
| 2018-07-20 | $10.68 | $11.34 | 24,800 | — | — |
| 2018-07-19 | $10.58 | $11.23 | 19,200 | — | — |
| 2018-07-18 | $10.56 | $11.21 | 16,900 | — | — |
| 2018-07-17 | $10.53 | $11.18 | 106,000 | — | — |
| 2018-07-16 | $10.52 | $11.17 | 21,500 | — | — |
| 2018-07-13 | $10.54 | $11.19 | 7,500 | — | — |
| 2018-07-12 | $10.53 | $11.18 | 15,400 | — | — |
| 2018-07-11 | $10.49 | $11.14 | 15,800 | — | — |
| 2018-07-10 | $10.57 | $11.22 | 58,900 | — | — |
| 2018-07-09 | $10.57 | $11.22 | 18,500 | — | — |
| 2018-07-06 | $10.53 | $11.18 | 6,000 | — | — |
| 2018-07-05 | $10.53 | $11.18 | 16,700 | — | — |
| 2018-07-03 | $10.50 | $11.15 | 3,700 | — | — |
| 2018-07-02 | $10.47 | $11.12 | 26,600 | — | — |
| 2018-06-29 | $10.51 | $11.16 | 7,800 | — | — |
| 2018-06-28 | $10.53 | $11.18 | 8,300 | — | — |
| 2018-06-27 | $10.53 | $11.18 | 10,600 | — | — |
| 2018-06-26 | $10.72 | $11.38 | 19,700 | — | — |
| 2018-06-25 | $10.70 | $11.36 | 30,900 | — | — |
| 2018-06-22 | $10.95 | $11.63 | 10,000 | — | — |
| 2018-06-21 | $10.81 | $11.48 | 13,100 | — | — |
| 2018-06-20 | $10.85 | $11.52 | 5,800 | — | — |
| 2018-06-19 | $10.83 | $11.50 | 8,600 | — | — |
| 2018-06-18 | $10.89 | $11.56 | 32,200 | — | — |
| 2018-06-15 | $10.98 | $11.66 | 18,600 | — | — |
| 2018-06-14 | $11.06 | $11.74 | 28,300 | — | — |
| 2018-06-13 | $11.04 | $11.72 | 12,500 | — | — |
| 2018-06-12 | $11.03 | $11.71 | 19,700 | — | — |
| 2018-06-11 | $11.07 | $11.75 | 8,200 | — | — |
| 2018-06-08 | $11.01 | $11.69 | 20,600 | — | — |
| 2018-06-07 | $11.03 | $11.71 | 11,400 | — | — |
| 2018-06-06 | $11.10 | $11.79 | 9,900 | — | — |
| 2018-06-05 | $11.03 | $11.71 | 16,700 | — | — |
| 2018-06-04 | $11.03 | $11.71 | 24,600 | — | — |
| 2018-06-01 | $10.97 | $11.65 | 39,000 | — | — |
| 2018-05-31 | $10.83 | $11.50 | 36,600 | — | — |
| 2018-05-30 | $10.93 | $11.61 | 23,900 | — | — |
| 2018-05-29 | $10.74 | $11.40 | 30,200 | — | — |
| 2018-05-25 | $10.90 | $11.57 | 10,600 | — | — |
| 2018-05-24 | $10.90 | $11.57 | 26,100 | — | — |
| 2018-05-23 | $10.95 | $11.63 | 17,900 | — | — |
| 2018-05-22 | $10.99 | $11.67 | 30,800 | — | — |
| 2018-05-21 | $10.99 | $11.67 | 44,300 | — | — |
| 2018-05-18 | $10.96 | $11.64 | 5,300 | — | — |
| 2018-05-17 | $10.95 | $11.63 | 13,500 | — | — |
| 2018-05-16 | $11.01 | $11.69 | 14,200 | — | — |
| 2018-05-15 | $10.95 | $11.63 | 19,200 | — | — |
| 2018-05-14 | $11.01 | $11.69 | 13,200 | — | — |
| 2018-05-11 | $11.05 | $11.73 | 44,000 | — | — |
| 2018-05-10 | $11.00 | $11.68 | 18,100 | — | — |
| 2018-05-09 | $10.94 | $11.62 | 32,800 | — | — |
| 2018-05-08 | $10.89 | $11.56 | 6,100 | — | — |
| 2018-05-07 | $10.91 | $11.59 | 30,200 | — | — |
| 2018-05-04 | $10.96 | $11.64 | 7,300 | — | — |
| 2018-05-03 | $10.85 | $11.52 | 11,800 | — | — |
| 2018-05-02 | $10.87 | $11.54 | 8,400 | — | — |
| 2018-05-01 | $10.91 | $11.59 | 14,300 | — | — |
| 2018-04-30 | $10.90 | $11.57 | 4,400 | — | — |
| 2018-04-27 | $10.97 | $11.65 | 10,000 | — | — |
| 2018-04-26 | $10.97 | $11.65 | 7,600 | — | — |
| 2018-04-25 | $10.89 | $11.56 | 11,700 | — | — |
| 2018-04-24 | $10.92 | $11.60 | 4,100 | — | — |
| 2018-04-23 | $10.96 | $11.64 | 10,400 | — | — |
| 2018-04-20 | $11.04 | $11.72 | 3,500 | — | — |
| 2018-04-19 | $11.17 | $11.86 | 8,500 | — | — |
| 2018-04-18 | $11.21 | $11.90 | 21,700 | — | — |
| 2018-04-17 | $11.14 | $11.83 | 16,400 | — | — |
| 2018-04-16 | $11.01 | $11.69 | 14,200 | — | — |
| 2018-04-13 | $10.97 | $11.65 | 17,100 | — | — |
| 2018-04-12 | $10.95 | $11.63 | 24,900 | — | — |
| 2018-04-11 | $10.92 | $11.60 | 19,800 | — | — |
| 2018-04-10 | $10.92 | $11.60 | 12,300 | — | — |
| 2018-04-09 | $10.81 | $11.48 | 11,300 | — | — |
| 2018-04-06 | $10.79 | $11.46 | 38,300 | — | — |
| 2018-04-05 | $11.04 | $11.72 | 10,200 | — | — |
| 2018-04-04 | $10.95 | $11.63 | 20,100 | — | — |
| 2018-04-03 | $10.96 | $11.64 | 15,100 | — | — |
| 2018-04-02 | $10.76 | $11.43 | 22,500 | — | — |
| 2018-03-29 | $10.97 | $11.65 | 14,000 | — | — |
| 2018-03-28 | $10.87 | $11.54 | 12,700 | — | — |
| 2018-03-27 | $10.91 | $11.59 | 38,100 | — | — |
| 2018-03-26 | $10.93 | $11.61 | 71,700 | — | — |
| 2018-03-23 | $10.88 | $11.55 | 16,900 | — | — |
| 2018-03-22 | $11.06 | $11.74 | 32,300 | — | — |
| 2018-03-21 | $11.22 | $11.91 | 12,500 | — | — |
| 2018-03-20 | $11.25 | $11.95 | 12,500 | — | — |
| 2018-03-19 | $11.18 | $11.87 | 10,000 | — | — |
| 2018-03-16 | $11.27 | $11.97 | 10,200 | — | — |
| 2018-03-15 | $11.27 | $11.97 | 7,500 | — | — |
| 2018-03-14 | $11.32 | $12.02 | 18,400 | — | — |
| 2018-03-13 | $11.31 | $12.01 | 6,000 | — | — |
| 2018-03-12 | $11.35 | $12.05 | 13,800 | — | — |
| 2018-03-09 | $11.31 | $12.01 | 6,700 | — | — |
| 2018-03-08 | $11.17 | $11.86 | 16,400 | — | — |
| 2018-03-07 | $11.05 | $11.73 | 30,500 | — | — |
| 2018-03-06 | $11.14 | $11.83 | 24,800 | — | — |
| 2018-03-05 | $11.13 | $11.82 | 32,200 | — | — |
| 2018-03-02 | $11.06 | $11.74 | 23,500 | — | — |
| 2018-03-01 | $11.03 | $11.71 | 37,300 | — | — |
| 2018-02-28 | $11.12 | $11.81 | 27,200 | — | — |
| 2018-02-27 | $11.18 | $11.87 | 29,700 | — | — |
| 2018-02-26 | $11.32 | $12.02 | 38,400 | — | — |
| 2018-02-23 | $11.35 | $12.05 | 16,800 | — | — |
| 2018-02-22 | $11.30 | $12.00 | 54,200 | — | — |
| 2018-02-21 | $11.25 | $11.95 | 19,400 | — | — |
| 2018-02-20 | $11.17 | $11.86 | 49,700 | — | — |
| 2018-02-16 | $11.15 | $11.84 | 24,900 | — | — |
| 2018-02-15 | $11.10 | $11.79 | 25,300 | — | — |
| 2018-02-14 | $11.01 | $11.69 | 24,900 | — | — |
| 2018-02-13 | $10.85 | $11.52 | 16,800 | — | — |
| 2018-02-12 | $10.76 | $11.43 | 33,400 | — | — |
| 2018-02-09 | $10.67 | $11.33 | 38,200 | — | — |
| 2018-02-08 | $10.63 | $11.29 | 19,200 | — | — |
| 2018-02-07 | $10.93 | $11.61 | 28,900 | — | — |
| 2018-02-06 | $10.93 | $11.61 | 43,200 | — | — |
| 2018-02-05 | $11.00 | $11.68 | 43,500 | — | — |
| 2018-02-02 | $11.28 | $11.98 | 17,000 | — | — |
| 2018-02-01 | $11.42 | $12.13 | 28,500 | — | — |
| 2018-01-31 | $11.46 | $12.17 | 35,200 | — | — |
| 2018-01-30 | $11.47 | $12.18 | 22,800 | — | — |
| 2018-01-29 | $11.64 | $12.36 | 18,200 | — | — |
| 2018-01-26 | $11.71 | $12.43 | 51,900 | — | — |
| 2018-01-25 | $11.63 | $12.35 | 52,900 | — | — |
| 2018-01-24 | $11.66 | $12.38 | 23,000 | — | — |
| 2018-01-23 | $11.62 | $12.34 | 24,000 | — | — |
| 2018-01-22 | $11.60 | $12.32 | 8,100 | — | — |
| 2018-01-19 | $11.51 | $12.22 | 11,200 | — | — |
| 2018-01-18 | $11.47 | $12.18 | 62,500 | — | — |
| 2018-01-17 | $11.46 | $12.17 | 95,400 | — | — |
| 2018-01-16 | $11.33 | $12.03 | 17,700 | — | — |
| 2018-01-12 | $11.32 | $12.02 | 26,400 | — | — |
| 2018-01-11 | $11.26 | $11.96 | 25,000 | — | — |
| 2018-01-10 | $11.18 | $11.87 | 80,400 | — | — |
| 2018-01-09 | $11.21 | $11.90 | 68,800 | — | — |
| 2018-01-08 | $11.13 | $11.82 | 12,200 | — | — |
| 2018-01-05 | $11.12 | $11.81 | 43,700 | — | — |
| 2018-01-04 | $11.00 | $11.68 | 18,100 | — | — |
| 2018-01-03 | $10.93 | $11.61 | 31,600 | — | — |
| 2018-01-02 | $10.85 | $11.52 | 14,600 | — | — |