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
- 2016-10-04 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 | $7.61 | $7.61 | 659,300 | — | — |
| 2018-12-28 | $7.59 | $7.59 | 858,400 | — | — |
| 2018-12-27 | $7.52 | $7.52 | 628,500 | — | — |
| 2018-12-26 | $7.54 | $7.54 | 1,148,500 | — | — |
| 2018-12-24 | $7.07 | $7.07 | 260,600 | — | — |
| 2018-12-21 | $7.25 | $7.25 | 1,401,100 | — | — |
| 2018-12-20 | $7.45 | $7.45 | 579,000 | — | — |
| 2018-12-19 | $7.94 | $7.94 | 612,600 | — | — |
| 2018-12-18 | $8.08 | $8.08 | 592,800 | — | — |
| 2018-12-17 | $8.34 | $8.34 | 1,589,900 | — | — |
| 2018-12-14 | $8.80 | $8.80 | 496,600 | — | — |
| 2018-12-13 | $9.37 | $9.37 | 319,500 | — | — |
| 2018-12-12 | $9.47 | $9.47 | 349,600 | — | — |
| 2018-12-11 | $8.99 | $8.99 | 512,700 | — | — |
| 2018-12-10 | $9.04 | $9.04 | 375,400 | — | — |
| 2018-12-07 | $9.73 | $9.73 | 409,700 | — | — |
| 2018-12-06 | $9.57 | $9.57 | 261,300 | — | — |
| 2018-12-04 | $9.86 | $9.86 | 274,100 | — | — |
| 2018-12-03 | $10.27 | $10.27 | 401,300 | — | — |
| 2018-11-30 | $9.80 | $9.80 | 331,300 | — | — |
| 2018-11-29 | $9.65 | $9.65 | 292,600 | — | — |
| 2018-11-28 | $9.48 | $9.48 | 439,500 | — | — |
| 2018-11-27 | $9.36 | $9.36 | 357,500 | — | — |
| 2018-11-26 | $9.76 | $9.76 | 434,100 | — | — |
| 2018-11-23 | $9.59 | $9.59 | 331,100 | — | — |
| 2018-11-21 | $9.92 | $9.92 | 526,300 | — | — |
| 2018-11-20 | $9.51 | $9.51 | 700,200 | — | — |
| 2018-11-19 | $10.45 | $10.45 | 328,300 | — | — |
| 2018-11-16 | $10.15 | $10.15 | 228,800 | — | — |
| 2018-11-15 | $10.24 | $10.24 | 209,200 | — | — |
| 2018-11-14 | $10.09 | $10.09 | 407,700 | — | — |
| 2018-11-13 | $10.20 | $10.20 | 295,200 | — | — |
| 2018-11-12 | $10.44 | $10.44 | 602,600 | — | — |
| 2018-11-09 | $11.06 | $11.06 | 605,200 | — | — |
| 2018-11-08 | $10.74 | $10.74 | 781,600 | — | — |
| 2018-11-07 | $9.90 | $9.90 | 934,000 | — | — |
| 2018-11-06 | $9.30 | $9.30 | 335,000 | — | — |
| 2018-11-05 | $9.24 | $9.24 | 761,400 | — | — |
| 2018-11-02 | $8.90 | $8.90 | 351,800 | — | — |
| 2018-11-01 | $8.98 | $8.98 | 424,500 | — | — |
| 2018-10-31 | $8.95 | $8.95 | 454,600 | — | — |
| 2018-10-30 | $8.85 | $8.85 | 304,500 | — | — |
| 2018-10-29 | $9.08 | $9.08 | 287,700 | — | — |
| 2018-10-26 | $9.28 | $9.28 | 242,900 | — | — |
| 2018-10-25 | $9.50 | $9.50 | 286,100 | — | — |
| 2018-10-24 | $9.24 | $9.24 | 611,700 | — | — |
| 2018-10-23 | $9.57 | $9.57 | 640,000 | — | — |
| 2018-10-22 | $10.18 | $10.18 | 229,900 | — | — |
| 2018-10-19 | $10.44 | $10.44 | 357,300 | — | — |
| 2018-10-18 | $10.54 | $10.54 | 245,200 | — | — |
| 2018-10-17 | $10.65 | $10.65 | 302,600 | — | — |
| 2018-10-16 | $10.96 | $10.96 | 217,900 | — | — |
| 2018-10-15 | $11.03 | $11.03 | 174,000 | — | — |
| 2018-10-12 | $10.92 | $10.92 | 238,300 | — | — |
| 2018-10-11 | $10.90 | $10.90 | 318,100 | — | — |
| 2018-10-10 | $11.18 | $11.18 | 261,700 | — | — |
| 2018-10-09 | $11.55 | $11.55 | 310,800 | — | — |
| 2018-10-08 | $11.40 | $11.40 | 271,000 | — | — |
| 2018-10-05 | $11.37 | $11.37 | 208,100 | — | — |
| 2018-10-04 | $11.58 | $11.58 | 420,000 | — | — |
| 2018-10-03 | $11.47 | $11.47 | 248,500 | — | — |
| 2018-10-02 | $11.16 | $11.16 | 244,900 | — | — |
| 2018-10-01 | $11.15 | $11.15 | 227,400 | — | — |
| 2018-09-28 | $10.87 | $10.87 | 153,700 | — | — |
| 2018-09-27 | $10.96 | $10.96 | 385,700 | — | — |
| 2018-09-26 | $10.62 | $10.62 | 273,800 | — | — |
| 2018-09-25 | $10.83 | $10.83 | 222,900 | — | — |
| 2018-09-24 | $10.85 | $10.85 | 326,700 | — | — |
| 2018-09-21 | $10.98 | $10.98 | 1,134,100 | — | — |
| 2018-09-20 | $11.07 | $11.07 | 251,100 | — | — |
| 2018-09-19 | $11.26 | $11.26 | 399,900 | — | — |
| 2018-09-18 | $10.86 | $10.86 | 339,000 | — | — |
| 2018-09-17 | $10.75 | $10.75 | 578,700 | — | — |
| 2018-09-14 | $11.02 | $11.02 | 664,300 | — | — |
| 2018-09-13 | $11.34 | $11.34 | 602,100 | — | — |
| 2018-09-12 | $11.79 | $11.79 | 888,800 | — | — |
| 2018-09-11 | $11.67 | $11.67 | 2,125,800 | — | — |
| 2018-09-10 | $14.30 | $14.30 | 188,700 | — | — |
| 2018-09-07 | $14.25 | $14.25 | 447,500 | — | — |
| 2018-09-06 | $14.43 | $14.43 | 263,000 | — | — |
| 2018-09-05 | $15.11 | $15.11 | 159,500 | — | — |
| 2018-09-04 | $15.14 | $15.14 | 243,600 | — | — |
| 2018-08-31 | $15.86 | $15.86 | 136,700 | — | — |
| 2018-08-30 | $16.02 | $16.02 | 146,000 | — | — |
| 2018-08-29 | $15.89 | $15.89 | 215,700 | — | — |
| 2018-08-28 | $16.13 | $16.13 | 68,700 | — | — |
| 2018-08-27 | $16.40 | $16.40 | 138,000 | — | — |
| 2018-08-24 | $16.61 | $16.61 | 161,400 | — | — |
| 2018-08-23 | $16.70 | $16.70 | 101,400 | — | — |
| 2018-08-22 | $16.83 | $16.83 | 220,400 | — | — |
| 2018-08-21 | $16.27 | $16.27 | 122,100 | — | — |
| 2018-08-20 | $16.10 | $16.10 | 238,600 | — | — |
| 2018-08-17 | $16.13 | $16.13 | 325,800 | — | — |
| 2018-08-16 | $15.95 | $15.95 | 219,600 | — | — |
| 2018-08-15 | $15.40 | $15.40 | 272,600 | — | — |
| 2018-08-14 | $16.08 | $16.08 | 195,500 | — | — |
| 2018-08-13 | $16.39 | $16.39 | 175,500 | — | — |
| 2018-08-10 | $16.51 | $16.51 | 131,600 | — | — |
| 2018-08-09 | $16.25 | $16.25 | 245,000 | — | — |
| 2018-08-08 | $16.56 | $16.56 | 358,600 | — | — |
| 2018-08-07 | $16.47 | $16.47 | 181,900 | — | — |
| 2018-08-06 | $16.34 | $16.34 | 100,800 | — | — |
| 2018-08-03 | $16.21 | $16.21 | 184,100 | — | — |
| 2018-08-02 | $16.24 | $16.24 | 165,500 | — | — |
| 2018-08-01 | $16.27 | $16.27 | 189,900 | — | — |
| 2018-07-31 | $16.32 | $16.32 | 257,700 | — | — |
| 2018-07-30 | $16.45 | $16.45 | 139,700 | — | — |
| 2018-07-27 | $16.50 | $16.50 | 177,100 | — | — |
| 2018-07-26 | $16.80 | $16.80 | 143,700 | — | — |
| 2018-07-25 | $17.03 | $17.03 | 137,500 | — | — |
| 2018-07-24 | $16.97 | $16.97 | 109,800 | — | — |
| 2018-07-23 | $17.11 | $17.11 | 182,700 | — | — |
| 2018-07-20 | $17.20 | $17.20 | 137,500 | — | — |
| 2018-07-19 | $17.47 | $17.47 | 110,500 | — | — |
| 2018-07-18 | $17.41 | $17.41 | 141,600 | — | — |
| 2018-07-17 | $17.12 | $17.12 | 118,200 | — | — |
| 2018-07-16 | $17.25 | $17.25 | 134,500 | — | — |
| 2018-07-13 | $17.51 | $17.51 | 180,700 | — | — |
| 2018-07-12 | $17.12 | $17.12 | 197,700 | — | — |
| 2018-07-11 | $17.30 | $17.30 | 219,100 | — | — |
| 2018-07-10 | $17.99 | $17.99 | 207,600 | — | — |
| 2018-07-09 | $18.00 | $18.00 | 181,400 | — | — |
| 2018-07-06 | $17.79 | $17.79 | 168,100 | — | — |
| 2018-07-05 | $17.43 | $17.43 | 203,900 | — | — |
| 2018-07-03 | $17.66 | $17.66 | 194,400 | — | — |
| 2018-07-02 | $17.56 | $17.56 | 307,100 | — | — |
| 2018-06-29 | $17.74 | $17.74 | 357,900 | — | — |
| 2018-06-28 | $17.35 | $17.35 | 346,100 | — | — |
| 2018-06-27 | $17.36 | $17.36 | 255,400 | — | — |
| 2018-06-26 | $17.73 | $17.73 | 322,100 | — | — |
| 2018-06-25 | $17.27 | $17.27 | 276,700 | — | — |
| 2018-06-22 | $17.26 | $17.26 | 1,011,400 | — | — |
| 2018-06-21 | $16.82 | $16.82 | 616,100 | — | — |
| 2018-06-20 | $17.40 | $17.40 | 1,003,400 | — | — |
| 2018-06-19 | $17.02 | $17.02 | 1,501,500 | — | — |
| 2018-06-18 | $15.84 | $15.84 | 691,900 | — | — |
| 2018-06-15 | $15.61 | $15.61 | 1,365,500 | — | — |
| 2018-06-14 | $15.36 | $15.36 | 171,900 | — | — |
| 2018-06-13 | $15.38 | $15.38 | 212,100 | — | — |
| 2018-06-12 | $15.36 | $15.36 | 279,000 | — | — |
| 2018-06-11 | $15.17 | $15.17 | 176,900 | — | — |
| 2018-06-08 | $15.06 | $15.06 | 269,900 | — | — |
| 2018-06-07 | $15.44 | $15.44 | 815,400 | — | — |
| 2018-06-06 | $14.99 | $14.99 | 444,800 | — | — |
| 2018-06-05 | $14.83 | $14.83 | 275,100 | — | — |
| 2018-06-04 | $14.44 | $14.44 | 650,600 | — | — |
| 2018-06-01 | $14.69 | $14.69 | 300,300 | — | — |
| 2018-05-31 | $14.54 | $14.54 | 509,400 | — | — |
| 2018-05-30 | $14.67 | $14.67 | 650,700 | — | — |
| 2018-05-29 | $14.05 | $14.05 | 364,500 | — | — |
| 2018-05-25 | $14.11 | $14.11 | 538,200 | — | — |
| 2018-05-24 | $13.98 | $13.98 | 357,300 | — | — |
| 2018-05-23 | $14.17 | $14.17 | 512,200 | — | — |
| 2018-05-22 | $14.09 | $14.09 | 1,030,600 | — | — |
| 2018-05-21 | $15.10 | $15.10 | 664,300 | — | — |
| 2018-05-18 | $14.95 | $14.95 | 243,300 | — | — |
| 2018-05-17 | $15.12 | $15.12 | 370,200 | — | — |
| 2018-05-16 | $14.79 | $14.79 | 241,800 | — | — |
| 2018-05-15 | $14.66 | $14.66 | 233,400 | — | — |
| 2018-05-14 | $14.37 | $14.37 | 262,500 | — | — |
| 2018-05-11 | $14.14 | $14.14 | 305,000 | — | — |
| 2018-05-10 | $14.46 | $14.46 | 333,600 | — | — |
| 2018-05-09 | $14.58 | $14.58 | 443,100 | — | — |
| 2018-05-08 | $14.14 | $14.14 | 996,200 | — | — |
| 2018-05-07 | $14.53 | $14.53 | 323,500 | — | — |
| 2018-05-04 | $14.65 | $14.65 | 172,000 | — | — |
| 2018-05-03 | $14.35 | $14.35 | 191,200 | — | — |
| 2018-05-02 | $14.79 | $14.79 | 632,100 | — | — |
| 2018-05-01 | $14.53 | $14.53 | 174,200 | — | — |
| 2018-04-30 | $14.54 | $14.54 | 170,300 | — | — |
| 2018-04-27 | $14.34 | $14.34 | 217,800 | — | — |
| 2018-04-26 | $14.86 | $14.86 | 266,200 | — | — |
| 2018-04-25 | $14.86 | $14.86 | 303,000 | — | — |
| 2018-04-24 | $14.94 | $14.94 | 337,100 | — | — |
| 2018-04-23 | $14.85 | $14.85 | 279,100 | — | — |
| 2018-04-20 | $14.63 | $14.63 | 314,700 | — | — |
| 2018-04-19 | $14.83 | $14.83 | 271,100 | — | — |
| 2018-04-18 | $14.82 | $14.82 | 426,200 | — | — |
| 2018-04-17 | $14.32 | $14.32 | 183,600 | — | — |
| 2018-04-16 | $14.60 | $14.60 | 245,600 | — | — |
| 2018-04-13 | $14.65 | $14.65 | 393,100 | — | — |
| 2018-04-12 | $14.34 | $14.34 | 169,100 | — | — |
| 2018-04-11 | $14.38 | $14.38 | 233,000 | — | — |
| 2018-04-10 | $14.17 | $14.17 | 441,500 | — | — |
| 2018-04-09 | $14.02 | $14.02 | 304,300 | — | — |
| 2018-04-06 | $13.68 | $13.68 | 483,000 | — | — |
| 2018-04-05 | $14.55 | $14.55 | 717,800 | — | — |
| 2018-04-04 | $13.34 | $13.34 | 346,100 | — | — |
| 2018-04-03 | $13.44 | $13.44 | 282,600 | — | — |
| 2018-04-02 | $13.86 | $13.86 | 336,000 | — | — |
| 2018-03-29 | $14.51 | $14.51 | 216,900 | — | — |
| 2018-03-28 | $14.10 | $14.10 | 289,500 | — | — |
| 2018-03-27 | $13.94 | $13.94 | 294,900 | — | — |
| 2018-03-26 | $14.53 | $14.53 | 314,500 | — | — |
| 2018-03-23 | $14.39 | $14.39 | 276,100 | — | — |
| 2018-03-22 | $14.51 | $14.51 | 322,300 | — | — |
| 2018-03-21 | $14.87 | $14.87 | 416,300 | — | — |
| 2018-03-20 | $14.26 | $14.26 | 483,800 | — | — |
| 2018-03-19 | $14.09 | $14.09 | 338,700 | — | — |
| 2018-03-16 | $14.50 | $14.50 | 1,088,600 | — | — |
| 2018-03-15 | $14.05 | $14.05 | 266,000 | — | — |
| 2018-03-14 | $14.45 | $14.45 | 216,500 | — | — |
| 2018-03-13 | $14.68 | $14.68 | 284,100 | — | — |
| 2018-03-12 | $15.11 | $15.11 | 231,300 | — | — |
| 2018-03-09 | $14.80 | $14.80 | 269,700 | — | — |
| 2018-03-08 | $14.45 | $14.45 | 260,700 | — | — |
| 2018-03-07 | $14.48 | $14.48 | 287,500 | — | — |
| 2018-03-06 | $14.94 | $14.94 | 345,400 | — | — |
| 2018-03-05 | $15.24 | $15.24 | 370,100 | — | — |
| 2018-03-02 | $14.61 | $14.61 | 357,100 | — | — |
| 2018-03-01 | $14.07 | $14.07 | 456,000 | — | — |
| 2018-02-28 | $14.06 | $14.06 | 519,000 | — | — |
| 2018-02-27 | $14.86 | $14.86 | 431,100 | — | — |
| 2018-02-26 | $15.68 | $15.68 | 482,500 | — | — |
| 2018-02-23 | $15.69 | $15.69 | 378,700 | — | — |
| 2018-02-22 | $15.36 | $15.36 | 945,800 | — | — |
| 2018-02-21 | $15.64 | $15.64 | 382,900 | — | — |
| 2018-02-20 | $15.53 | $15.53 | 473,600 | — | — |
| 2018-02-16 | $15.45 | $15.45 | 399,400 | — | — |
| 2018-02-15 | $15.35 | $15.35 | 541,100 | — | — |
| 2018-02-14 | $15.76 | $15.76 | 398,800 | — | — |
| 2018-02-13 | $15.66 | $15.66 | 393,100 | — | — |
| 2018-02-12 | $15.83 | $15.83 | 660,800 | — | — |
| 2018-02-09 | $16.10 | $16.10 | 821,800 | — | — |
| 2018-02-08 | $16.10 | $16.10 | 685,800 | — | — |
| 2018-02-07 | $16.70 | $16.70 | 635,600 | — | — |
| 2018-02-06 | $16.87 | $16.87 | 1,194,000 | — | — |
| 2018-02-05 | $16.50 | $16.50 | 657,800 | — | — |
| 2018-02-02 | $17.40 | $17.40 | 438,300 | — | — |
| 2018-02-01 | $17.86 | $17.86 | 456,500 | — | — |
| 2018-01-31 | $17.89 | $17.89 | 323,700 | — | — |
| 2018-01-30 | $18.15 | $18.15 | 699,700 | — | — |
| 2018-01-29 | $19.55 | $19.55 | 352,800 | — | — |
| 2018-01-26 | $19.67 | $19.67 | 250,000 | — | — |
| 2018-01-25 | $19.61 | $19.61 | 194,800 | — | — |
| 2018-01-24 | $19.97 | $19.97 | 455,700 | — | — |
| 2018-01-23 | $19.29 | $19.29 | 199,000 | — | — |
| 2018-01-22 | $19.31 | $19.31 | 320,000 | — | — |
| 2018-01-19 | $19.15 | $19.15 | 278,200 | — | — |
| 2018-01-18 | $19.62 | $19.62 | 353,000 | — | — |
| 2018-01-17 | $20.03 | $20.03 | 481,100 | — | — |
| 2018-01-16 | $20.23 | $20.23 | 444,900 | — | — |
| 2018-01-12 | $21.16 | $21.16 | 258,900 | — | — |
| 2018-01-11 | $21.28 | $21.28 | 312,400 | — | — |
| 2018-01-10 | $20.90 | $20.90 | 215,200 | — | — |
| 2018-01-09 | $21.09 | $21.09 | 512,800 | — | — |
| 2018-01-08 | $21.06 | $21.06 | 272,500 | — | — |
| 2018-01-05 | $20.80 | $20.80 | 292,900 | — | — |
| 2018-01-04 | $21.50 | $21.50 | 512,800 | — | — |
| 2018-01-03 | $21.66 | $21.66 | 500,200 | — | — |
| 2018-01-02 | $21.11 | $21.11 | 656,600 | — | — |