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
- 2008-11-04 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 | $9.90 | $9.90 | 4,000 | — | — |
| 2018-12-28 | $9.70 | $9.70 | 5,000 | — | — |
| 2018-12-27 | $9.68 | $9.68 | 64,800 | — | — |
| 2018-12-26 | $10.65 | $10.65 | 108,600 | — | — |
| 2018-12-24 | $11.50 | $11.50 | 7,200 | — | — |
| 2018-12-21 | $11.00 | $11.00 | 141,000 | — | — |
| 2018-12-20 | $9.53 | $9.53 | 31,600 | — | — |
| 2018-12-19 | $9.47 | $9.47 | 14,800 | — | — |
| 2018-12-18 | $9.69 | $9.69 | 81,600 | — | — |
| 2018-12-17 | $9.37 | $9.36 | 59,200 | — | — |
| 2018-12-14 | $9.52 | $9.52 | 83,600 | — | — |
| 2018-12-13 | $9.61 | $9.60 | 8,400 | — | — |
| 2018-12-12 | $9.44 | $9.44 | 25,600 | — | — |
| 2018-12-11 | $9.29 | $9.29 | 15,800 | — | — |
| 2018-12-10 | $9.58 | $9.58 | 12,200 | — | — |
| 2018-12-07 | $9.87 | $9.86 | 1,200 | — | — |
| 2018-12-06 | $10.85 | $10.85 | 26,800 | — | — |
| 2018-12-04 | $10.25 | $10.24 | 31,800 | — | — |
| 2018-12-03 | $10.89 | $10.89 | 15,200 | — | — |
| 2018-11-30 | $10.60 | $10.60 | 68,400 | — | — |
| 2018-11-29 | $9.83 | $9.83 | 1,600 | — | — |
| 2018-11-28 | $9.41 | $9.41 | 32,600 | — | — |
| 2018-11-27 | $9.70 | $9.70 | 0 | — | — |
| 2018-11-26 | $9.70 | $9.70 | 0 | — | — |
| 2018-11-23 | $9.70 | $9.70 | 94,000 | — | — |
| 2018-11-21 | $10.08 | $10.07 | 156,000 | — | — |
| 2018-11-20 | $10.02 | $10.02 | 3,400 | — | — |
| 2018-11-19 | $9.93 | $9.92 | 373,800 | — | — |
| 2018-11-16 | $10.26 | $10.26 | 64,800 | — | — |
| 2018-11-15 | $10.81 | $10.81 | 14,200 | — | — |
| 2018-11-14 | $9.98 | $9.98 | 52,800 | — | — |
| 2018-11-13 | $9.58 | $9.58 | 60,600 | — | — |
| 2018-11-12 | $9.12 | $9.12 | 166,200 | — | — |
| 2018-11-09 | $9.23 | $9.23 | 206,000 | — | — |
| 2018-11-08 | $9.55 | $9.55 | 301,800 | — | — |
| 2018-11-07 | $9.82 | $9.82 | 175,800 | — | — |
| 2018-11-06 | $9.90 | $9.90 | 60,400 | — | — |
| 2018-11-05 | $10.29 | $10.29 | 137,600 | — | — |
| 2018-11-02 | $10.80 | $10.80 | 600 | — | — |
| 2018-11-01 | $10.05 | $10.05 | 102,400 | — | — |
| 2018-10-31 | $10.09 | $10.09 | 22,800 | — | — |
| 2018-10-30 | $9.89 | $9.89 | 4,200 | — | — |
| 2018-10-29 | $10.22 | $10.22 | 9,600 | — | — |
| 2018-10-26 | $10.84 | $10.84 | 156,400 | — | — |
| 2018-10-25 | $11.44 | $11.44 | 17,200 | — | — |
| 2018-10-24 | $11.19 | $11.19 | 0 | — | — |
| 2018-10-23 | $11.19 | $11.19 | 310,200 | — | — |
| 2018-10-22 | $11.15 | $11.15 | 133,200 | — | — |
| 2018-10-19 | $10.87 | $10.87 | 15,800 | — | — |
| 2018-10-18 | $10.66 | $10.66 | 19,000 | — | — |
| 2018-10-17 | $10.89 | $10.89 | 800 | — | — |
| 2018-10-16 | $10.93 | $10.93 | 96,400 | — | — |
| 2018-10-15 | $11.15 | $11.15 | 9,800 | — | — |
| 2018-10-12 | $11.37 | $11.37 | 11,400 | — | — |
| 2018-10-11 | $11.21 | $11.21 | 6,200 | — | — |
| 2018-10-10 | $11.25 | $11.25 | 4,600 | — | — |
| 2018-10-09 | $11.08 | $11.08 | 99,200 | — | — |
| 2018-10-08 | $10.65 | $10.65 | 20,800 | — | — |
| 2018-10-05 | $10.87 | $10.87 | 30,000 | — | — |
| 2018-10-04 | $10.75 | $10.75 | 39,200 | — | — |
| 2018-10-03 | $11.25 | $11.25 | 4,000 | — | — |
| 2018-10-02 | $11.90 | $11.90 | 0 | — | — |
| 2018-10-01 | $11.90 | $11.90 | 2,200 | — | — |
| 2018-09-28 | $11.80 | $11.80 | 5,600 | — | — |
| 2018-09-27 | $11.86 | $11.86 | 31,800 | — | — |
| 2018-09-26 | $11.70 | $11.70 | 18,600 | — | — |
| 2018-09-25 | $11.83 | $11.83 | 7,200 | — | — |
| 2018-09-24 | $11.50 | $11.50 | 2,600 | — | — |
| 2018-09-21 | $11.69 | $11.69 | 6,200 | — | — |
| 2018-09-20 | $11.78 | $11.78 | 15,800 | — | — |
| 2018-09-19 | $11.68 | $11.67 | 1,200 | — | — |
| 2018-09-18 | $11.87 | $11.87 | 1,000 | — | — |
| 2018-09-17 | $12.42 | $12.42 | 1,200 | — | — |
| 2018-09-14 | $12.32 | $12.32 | 200 | — | — |
| 2018-09-13 | $12.33 | $12.33 | 16,000 | — | — |
| 2018-09-12 | $12.37 | $12.37 | 37,400 | — | — |
| 2018-09-11 | $12.49 | $12.48 | 135,400 | — | — |
| 2018-09-10 | $12.92 | $12.92 | 232,800 | — | — |
| 2018-09-07 | $13.69 | $13.68 | 15,600 | — | — |
| 2018-09-06 | $13.24 | $13.24 | 21,000 | — | — |
| 2018-09-05 | $13.21 | $13.21 | 60,800 | — | — |
| 2018-09-04 | $12.08 | $12.08 | 329,400 | — | — |
| 2018-08-31 | $11.71 | $11.71 | 253,600 | — | — |
| 2018-08-30 | $11.68 | $11.67 | 107,400 | — | — |
| 2018-08-29 | $11.91 | $11.90 | 352,400 | — | — |
| 2018-08-28 | $12.15 | $12.15 | 560,400 | — | — |
| 2018-08-27 | $12.13 | $12.13 | 959,200 | — | — |
| 2018-08-24 | $12.48 | $12.48 | 418,800 | — | — |
| 2018-08-23 | $12.27 | $12.27 | 444,400 | — | — |
| 2018-08-22 | $11.93 | $11.93 | 563,400 | — | — |
| 2018-08-21 | $11.62 | $11.62 | 538,200 | — | — |
| 2018-08-20 | $11.48 | $11.48 | 425,400 | — | — |
| 2018-08-17 | $11.43 | $11.43 | 336,800 | — | — |
| 2018-08-16 | $11.12 | $11.12 | 479,600 | — | — |
| 2018-08-15 | $11.33 | $11.32 | 549,400 | — | — |
| 2018-08-14 | $12.03 | $12.03 | 354,400 | — | — |
| 2018-08-13 | $12.15 | $12.15 | 104,400 | — | — |
| 2018-08-10 | $11.83 | $11.83 | 386,800 | — | — |
| 2018-08-09 | $11.68 | $11.67 | 351,400 | — | — |
| 2018-08-08 | $11.62 | $11.62 | 551,200 | — | — |
| 2018-08-07 | $11.30 | $11.30 | 481,200 | — | — |
| 2018-08-06 | $11.59 | $11.59 | 300,400 | — | — |
| 2018-08-03 | $11.55 | $11.55 | 652,000 | — | — |
| 2018-08-02 | $11.78 | $11.78 | 80,800 | — | — |
| 2018-08-01 | $11.60 | $11.60 | 251,200 | — | — |
| 2018-07-31 | $11.86 | $11.86 | 112,000 | — | — |
| 2018-07-30 | $11.85 | $11.85 | 181,400 | — | — |
| 2018-07-27 | $11.50 | $11.49 | 71,800 | — | — |
| 2018-07-26 | $11.39 | $11.39 | 800 | — | — |
| 2018-07-25 | $11.60 | $11.60 | 1,200 | — | — |
| 2018-07-24 | $11.02 | $11.01 | 600 | — | — |
| 2018-07-23 | $10.87 | $10.87 | 3,600 | — | — |
| 2018-07-20 | $10.64 | $10.64 | 9,400 | — | — |
| 2018-07-19 | $11.18 | $11.17 | 158,400 | — | — |
| 2018-07-18 | $11.03 | $11.03 | 204,400 | — | — |
| 2018-07-17 | $11.40 | $11.40 | 104,400 | — | — |
| 2018-07-16 | $11.55 | $11.55 | 249,400 | — | — |
| 2018-07-13 | $11.55 | $11.55 | 18,400 | — | — |
| 2018-07-12 | $11.56 | $11.55 | 98,400 | — | — |
| 2018-07-11 | $11.40 | $11.40 | 0 | — | — |
| 2018-07-10 | $11.40 | $11.40 | 110,400 | — | — |
| 2018-07-09 | $11.29 | $11.29 | 7,600 | — | — |
| 2018-07-06 | $11.89 | $11.89 | 1,600 | — | — |
| 2018-07-05 | $11.66 | $11.66 | 1,200 | — | — |
| 2018-07-03 | $11.66 | $11.65 | 15,000 | — | — |
| 2018-07-02 | $11.53 | $11.52 | 43,600 | — | — |
| 2018-06-29 | $11.50 | $11.50 | 26,400 | — | — |
| 2018-06-28 | $11.41 | $11.41 | 54,000 | — | — |
| 2018-06-27 | $11.55 | $11.55 | 54,000 | — | — |
| 2018-06-26 | $11.50 | $11.50 | 59,200 | — | — |
| 2018-06-25 | $11.51 | $11.51 | 78,600 | — | — |
| 2018-06-22 | $11.53 | $11.52 | 126,800 | — | — |
| 2018-06-21 | $11.60 | $11.60 | 201,200 | — | — |
| 2018-06-20 | $11.50 | $11.50 | 433,200 | — | — |
| 2018-06-19 | $11.75 | $11.75 | 253,800 | — | — |
| 2018-06-18 | $12.31 | $12.31 | 1,200 | — | — |
| 2018-06-15 | $12.80 | $12.80 | 31,000 | — | — |
| 2018-06-14 | $12.50 | $12.50 | 70,600 | — | — |
| 2018-06-13 | $12.45 | $12.45 | 96,000 | — | — |
| 2018-06-12 | $12.33 | $12.33 | 39,600 | — | — |
| 2018-06-11 | $11.75 | $11.75 | 600 | — | — |
| 2018-06-08 | $12.01 | $12.01 | 14,000 | — | — |
| 2018-06-07 | $12.69 | $12.69 | 122,400 | — | — |
| 2018-06-06 | $13.33 | $13.32 | 71,200 | — | — |
| 2018-06-05 | $12.47 | $12.47 | 29,000 | — | — |
| 2018-06-04 | $12.20 | $12.20 | 40,600 | — | — |
| 2018-06-01 | $11.92 | $11.92 | 2,800 | — | — |
| 2018-05-31 | $11.35 | $11.34 | 1,800 | — | — |
| 2018-05-30 | $11.36 | $11.36 | 3,000 | — | — |
| 2018-05-29 | $11.62 | $11.62 | 11,800 | — | — |
| 2018-05-25 | $12.02 | $12.02 | 9,600 | — | — |
| 2018-05-24 | $12.47 | $12.47 | 13,600 | — | — |
| 2018-05-23 | $11.76 | $11.76 | 800 | — | — |
| 2018-05-22 | $11.84 | $11.84 | 4,400 | — | — |
| 2018-05-21 | $12.70 | $12.70 | 89,400 | — | — |
| 2018-05-18 | $12.22 | $12.22 | 6,400 | — | — |
| 2018-05-17 | $12.03 | $12.03 | 16,800 | — | — |
| 2018-05-16 | $12.09 | $12.08 | 108,600 | — | — |
| 2018-05-15 | $12.52 | $12.52 | 28,800 | — | — |
| 2018-05-14 | $12.36 | $12.35 | 97,800 | — | — |
| 2018-05-11 | $12.16 | $12.15 | 35,600 | — | — |
| 2018-05-10 | $11.87 | $11.87 | 16,600 | — | — |
| 2018-05-09 | $11.91 | $11.90 | 26,800 | — | — |
| 2018-05-08 | $11.20 | $11.20 | 5,000 | — | — |
| 2018-05-07 | $11.03 | $11.03 | 11,800 | — | — |
| 2018-05-04 | $11.75 | $11.74 | 18,600 | — | — |
| 2018-05-03 | $11.75 | $11.75 | 13,400 | — | — |
| 2018-05-02 | $12.10 | $12.10 | 32,200 | — | — |
| 2018-05-01 | $11.58 | $11.58 | 11,000 | — | — |
| 2018-04-30 | $11.68 | $11.67 | 400 | — | — |
| 2018-04-27 | $11.66 | $11.65 | 0 | — | — |
| 2018-04-26 | $11.66 | $11.65 | 12,000 | — | — |
| 2018-04-25 | $11.26 | $11.26 | 1,000 | — | — |
| 2018-04-24 | $10.84 | $10.84 | 800 | — | — |
| 2018-04-23 | $11.26 | $11.26 | 0 | — | — |
| 2018-04-20 | $11.26 | $11.26 | 800 | — | — |
| 2018-04-19 | $11.26 | $11.26 | 462,000 | — | — |
| 2018-04-18 | $11.09 | $11.09 | 518,600 | — | — |
| 2018-04-17 | $11.08 | $11.08 | 235,000 | — | — |
| 2018-04-16 | $10.53 | $10.52 | 0 | — | — |
| 2018-04-13 | $10.53 | $10.52 | 0 | — | — |
| 2018-04-12 | $10.53 | $10.52 | 11,000 | — | — |
| 2018-04-11 | $10.52 | $10.52 | 7,800 | — | — |
| 2018-04-10 | $10.65 | $10.65 | 17,600 | — | — |
| 2018-04-09 | $10.41 | $10.41 | 352,000 | — | — |
| 2018-04-06 | $11.22 | $11.22 | 31,200 | — | — |
| 2018-04-05 | $11.09 | $11.09 | 59,200 | — | — |
| 2018-04-04 | $10.58 | $10.58 | 216,000 | — | — |
| 2018-04-03 | $10.44 | $10.44 | 423,400 | — | — |
| 2018-04-02 | $10.41 | $10.41 | 1,000 | — | — |
| 2018-03-29 | $9.96 | $9.95 | 204,400 | — | — |
| 2018-03-28 | $9.99 | $9.98 | 0 | — | — |
| 2018-03-27 | $9.99 | $9.98 | 71,600 | — | — |
| 2018-03-26 | $10.31 | $10.31 | 2,800 | — | — |
| 2018-03-23 | $10.28 | $10.28 | 49,400 | — | — |
| 2018-03-22 | $9.64 | $9.64 | 321,000 | — | — |
| 2018-03-21 | $9.63 | $9.63 | 224,200 | — | — |
| 2018-03-20 | $8.96 | $8.96 | 11,400 | — | — |
| 2018-03-19 | $9.34 | $9.33 | 278,000 | — | — |
| 2018-03-16 | $8.80 | $8.80 | 44,800 | — | — |
| 2018-03-15 | $7.14 | $7.14 | 600 | — | — |
| 2018-03-14 | $7.31 | $7.31 | 3,000 | — | — |
| 2018-03-13 | $6.81 | $6.81 | 0 | — | — |
| 2018-03-12 | $6.81 | $6.81 | 4,400 | — | — |
| 2018-03-09 | $7.05 | $7.05 | 7,800 | — | — |
| 2018-03-08 | $7.05 | $7.05 | 54,400 | — | — |
| 2018-03-07 | $6.66 | $6.66 | 7,400 | — | — |
| 2018-03-06 | $6.68 | $6.67 | 400 | — | — |
| 2018-03-05 | $6.54 | $6.54 | 0 | — | — |
| 2018-03-02 | $6.54 | $6.54 | 0 | — | — |
| 2018-03-01 | $6.54 | $6.54 | 1,600 | — | — |
| 2018-02-28 | $6.59 | $6.59 | 11,200 | — | — |
| 2018-02-27 | $6.62 | $6.62 | 41,600 | — | — |
| 2018-02-26 | $6.80 | $6.80 | 517,600 | — | — |
| 2018-02-23 | $7.05 | $7.04 | 22,400 | — | — |
| 2018-02-22 | $7.35 | $7.35 | 6,800 | — | — |
| 2018-02-21 | $7.28 | $7.28 | 17,000 | — | — |
| 2018-02-20 | $7.06 | $7.06 | 6,400 | — | — |
| 2018-02-16 | $6.93 | $6.93 | 2,400 | — | — |
| 2018-02-15 | $6.39 | $6.39 | 12,400 | — | — |
| 2018-02-14 | $6.36 | $6.36 | 6,600 | — | — |
| 2018-02-13 | $6.19 | $6.19 | 5,000 | — | — |
| 2018-02-12 | $6.18 | $6.18 | 11,800 | — | — |
| 2018-02-09 | $6.10 | $6.10 | 11,600 | — | — |
| 2018-02-08 | $6.05 | $6.05 | 22,200 | — | — |
| 2018-02-07 | $6.50 | $6.50 | 10,200 | — | — |
| 2018-02-06 | $6.48 | $6.47 | 42,800 | — | — |
| 2018-02-05 | $6.53 | $6.53 | 245,000 | — | — |
| 2018-02-02 | $6.63 | $6.62 | 20,200 | — | — |
| 2018-02-01 | $6.75 | $6.74 | 1,400 | — | — |
| 2018-01-31 | $6.72 | $6.72 | 24,600 | — | — |
| 2018-01-30 | $6.75 | $6.75 | 35,400 | — | — |
| 2018-01-29 | $6.84 | $6.84 | 400 | — | — |
| 2018-01-26 | $6.84 | $6.84 | 800 | — | — |
| 2018-01-25 | $6.82 | $6.82 | 9,600 | — | — |
| 2018-01-24 | $6.77 | $6.76 | 1,400 | — | — |
| 2018-01-23 | $6.75 | $6.74 | 4,200 | — | — |
| 2018-01-22 | $6.87 | $6.87 | 9,200 | — | — |
| 2018-01-19 | $6.68 | $6.67 | 4,600 | — | — |
| 2018-01-18 | $6.67 | $6.66 | 2,600 | — | — |
| 2018-01-17 | $6.68 | $6.67 | 2,200 | — | — |
| 2018-01-16 | $6.50 | $6.50 | 30,600 | — | — |
| 2018-01-12 | $6.59 | $6.59 | 15,000 | — | — |
| 2018-01-11 | $6.29 | $6.29 | 18,200 | — | — |
| 2018-01-10 | $6.10 | $6.10 | 26,400 | — | — |
| 2018-01-09 | $6.51 | $6.51 | 6,400 | — | — |
| 2018-01-08 | $5.93 | $5.92 | 24,200 | — | — |
| 2018-01-05 | $6.30 | $6.30 | 2,800 | — | — |
| 2018-01-04 | $6.50 | $6.49 | 8,200 | — | — |
| 2018-01-03 | $6.49 | $6.49 | 41,000 | — | — |
| 2018-01-02 | $6.54 | $6.54 | 1,400 | — | — |