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
- 2017-04-28 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 | $7.57 | $7.57 | 180,900 | — | — |
| 2018-12-28 | $7.36 | $7.36 | 250,300 | — | — |
| 2018-12-27 | $7.88 | $7.88 | 179,800 | — | — |
| 2018-12-26 | $7.74 | $7.74 | 159,000 | — | — |
| 2018-12-24 | $7.42 | $7.42 | 177,200 | — | — |
| 2018-12-21 | $6.27 | $6.27 | 367,100 | — | — |
| 2018-12-20 | $6.30 | $6.30 | 548,500 | — | — |
| 2018-12-19 | $6.56 | $6.56 | 858,800 | — | — |
| 2018-12-18 | $7.22 | $7.22 | 313,100 | — | — |
| 2018-12-17 | $7.10 | $7.10 | 522,600 | — | — |
| 2018-12-14 | $7.44 | $7.44 | 177,100 | — | — |
| 2018-12-13 | $7.33 | $7.33 | 69,600 | — | — |
| 2018-12-12 | $7.81 | $7.81 | 83,100 | — | — |
| 2018-12-11 | $7.59 | $7.59 | 155,800 | — | — |
| 2018-12-10 | $7.41 | $7.41 | 522,000 | — | — |
| 2018-12-07 | $7.63 | $7.63 | 191,700 | — | — |
| 2018-12-06 | $7.88 | $7.88 | 353,800 | — | — |
| 2018-12-04 | $8.44 | $8.44 | 299,700 | — | — |
| 2018-12-03 | $9.09 | $9.09 | 68,000 | — | — |
| 2018-11-30 | $8.97 | $8.97 | 124,400 | — | — |
| 2018-11-29 | $8.84 | $8.84 | 356,000 | — | — |
| 2018-11-28 | $8.86 | $8.86 | 145,500 | — | — |
| 2018-11-27 | $8.68 | $8.68 | 153,100 | — | — |
| 2018-11-26 | $8.83 | $8.83 | 97,300 | — | — |
| 2018-11-23 | $8.61 | $8.61 | 170,000 | — | — |
| 2018-11-21 | $8.74 | $8.74 | 227,000 | — | — |
| 2018-11-20 | $8.66 | $8.66 | 111,200 | — | — |
| 2018-11-19 | $8.96 | $8.96 | 138,800 | — | — |
| 2018-11-16 | $9.39 | $9.39 | 167,500 | — | — |
| 2018-11-15 | $9.51 | $9.51 | 68,500 | — | — |
| 2018-11-14 | $9.24 | $9.24 | 74,200 | — | — |
| 2018-11-13 | $9.42 | $9.42 | 71,200 | — | — |
| 2018-11-12 | $9.85 | $9.85 | 148,200 | — | — |
| 2018-11-09 | $10.88 | $10.88 | 353,300 | — | — |
| 2018-11-08 | $10.77 | $10.77 | 114,200 | — | — |
| 2018-11-07 | $9.82 | $9.82 | 58,500 | — | — |
| 2018-11-06 | $9.57 | $9.57 | 71,300 | — | — |
| 2018-11-05 | $9.26 | $9.26 | 90,400 | — | — |
| 2018-11-02 | $9.39 | $9.39 | 58,300 | — | — |
| 2018-11-01 | $9.31 | $9.31 | 147,700 | — | — |
| 2018-10-31 | $9.00 | $9.00 | 77,100 | — | — |
| 2018-10-30 | $9.09 | $9.09 | 132,100 | — | — |
| 2018-10-29 | $8.80 | $8.80 | 102,600 | — | — |
| 2018-10-26 | $9.20 | $9.20 | 130,500 | — | — |
| 2018-10-25 | $9.41 | $9.41 | 89,000 | — | — |
| 2018-10-24 | $9.30 | $9.30 | 81,800 | — | — |
| 2018-10-23 | $9.69 | $9.69 | 112,200 | — | — |
| 2018-10-22 | $9.38 | $9.38 | 208,000 | — | — |
| 2018-10-19 | $9.49 | $9.49 | 127,700 | — | — |
| 2018-10-18 | $10.01 | $10.01 | 133,500 | — | — |
| 2018-10-17 | $10.70 | $10.70 | 34,600 | — | — |
| 2018-10-16 | $10.73 | $10.73 | 141,900 | — | — |
| 2018-10-15 | $10.20 | $10.20 | 108,900 | — | — |
| 2018-10-12 | $9.93 | $9.93 | 180,000 | — | — |
| 2018-10-11 | $9.98 | $9.98 | 189,800 | — | — |
| 2018-10-10 | $9.98 | $9.98 | 205,000 | — | — |
| 2018-10-09 | $10.56 | $10.56 | 114,500 | — | — |
| 2018-10-08 | $10.34 | $10.34 | 90,800 | — | — |
| 2018-10-05 | $10.40 | $10.40 | 249,700 | — | — |
| 2018-10-04 | $10.78 | $10.78 | 139,900 | — | — |
| 2018-10-03 | $10.92 | $10.92 | 96,400 | — | — |
| 2018-10-02 | $10.82 | $10.82 | 232,200 | — | — |
| 2018-10-01 | $10.62 | $10.62 | 222,800 | — | — |
| 2018-09-28 | $11.16 | $11.16 | 310,100 | — | — |
| 2018-09-27 | $11.11 | $11.11 | 87,400 | — | — |
| 2018-09-26 | $11.07 | $11.07 | 50,500 | — | — |
| 2018-09-25 | $11.17 | $11.17 | 76,100 | — | — |
| 2018-09-24 | $11.12 | $11.12 | 81,600 | — | — |
| 2018-09-21 | $11.21 | $11.21 | 323,500 | — | — |
| 2018-09-20 | $11.24 | $11.24 | 71,000 | — | — |
| 2018-09-19 | $11.20 | $11.20 | 91,200 | — | — |
| 2018-09-18 | $11.22 | $11.22 | 64,800 | — | — |
| 2018-09-17 | $11.14 | $11.14 | 142,300 | — | — |
| 2018-09-14 | $11.59 | $11.59 | 113,200 | — | — |
| 2018-09-13 | $11.52 | $11.52 | 185,000 | — | — |
| 2018-09-12 | $11.16 | $11.16 | 205,200 | — | — |
| 2018-09-11 | $10.72 | $10.72 | 93,600 | — | — |
| 2018-09-10 | $10.86 | $10.86 | 78,100 | — | — |
| 2018-09-07 | $11.21 | $11.21 | 146,800 | — | — |
| 2018-09-06 | $11.11 | $11.11 | 137,600 | — | — |
| 2018-09-05 | $11.15 | $11.15 | 142,900 | — | — |
| 2018-09-04 | $11.21 | $11.21 | 141,100 | — | — |
| 2018-08-31 | $11.76 | $11.76 | 141,200 | — | — |
| 2018-08-30 | $11.44 | $11.44 | 116,000 | — | — |
| 2018-08-29 | $11.24 | $11.24 | 78,800 | — | — |
| 2018-08-28 | $11.17 | $11.17 | 138,300 | — | — |
| 2018-08-27 | $11.19 | $11.19 | 249,500 | — | — |
| 2018-08-24 | $10.85 | $10.85 | 200,600 | — | — |
| 2018-08-23 | $10.97 | $10.97 | 144,600 | — | — |
| 2018-08-22 | $10.87 | $10.87 | 144,900 | — | — |
| 2018-08-21 | $10.74 | $10.74 | 984,900 | — | — |
| 2018-08-20 | $10.62 | $10.62 | 241,600 | — | — |
| 2018-08-17 | $10.60 | $10.60 | 378,400 | — | — |
| 2018-08-16 | $10.61 | $10.61 | 239,000 | — | — |
| 2018-08-15 | $10.49 | $10.49 | 160,800 | — | — |
| 2018-08-14 | $10.57 | $10.57 | 145,900 | — | — |
| 2018-08-13 | $10.89 | $10.89 | 170,000 | — | — |
| 2018-08-10 | $11.14 | $11.14 | 366,300 | — | — |
| 2018-08-09 | $11.52 | $11.52 | 167,700 | — | — |
| 2018-08-08 | $11.44 | $11.44 | 135,800 | — | — |
| 2018-08-07 | $11.50 | $11.50 | 267,200 | — | — |
| 2018-08-06 | $11.50 | $11.50 | 184,800 | — | — |
| 2018-08-03 | $11.16 | $11.16 | 145,600 | — | — |
| 2018-08-02 | $11.26 | $11.26 | 99,700 | — | — |
| 2018-08-01 | $11.25 | $11.25 | 157,900 | — | — |
| 2018-07-31 | $11.01 | $11.01 | 253,900 | — | — |
| 2018-07-30 | $11.21 | $11.21 | 416,600 | — | — |
| 2018-07-27 | $11.88 | $11.88 | 303,400 | — | — |
| 2018-07-26 | $11.51 | $11.51 | 1,192,500 | — | — |
| 2018-07-25 | $12.87 | $12.87 | 99,000 | — | — |
| 2018-07-24 | $12.75 | $12.75 | 111,200 | — | — |
| 2018-07-23 | $12.70 | $12.70 | 132,900 | — | — |
| 2018-07-20 | $12.59 | $12.59 | 147,600 | — | — |
| 2018-07-19 | $12.69 | $12.69 | 181,800 | — | — |
| 2018-07-18 | $12.32 | $12.32 | 129,900 | — | — |
| 2018-07-17 | $12.49 | $12.49 | 59,100 | — | — |
| 2018-07-16 | $12.34 | $12.34 | 121,100 | — | — |
| 2018-07-13 | $12.72 | $12.72 | 101,400 | — | — |
| 2018-07-12 | $12.67 | $12.67 | 105,200 | — | — |
| 2018-07-11 | $12.48 | $12.48 | 85,000 | — | — |
| 2018-07-10 | $12.45 | $12.45 | 124,100 | — | — |
| 2018-07-09 | $12.42 | $12.42 | 105,300 | — | — |
| 2018-07-06 | $12.25 | $12.25 | 179,600 | — | — |
| 2018-07-05 | $12.53 | $12.53 | 173,500 | — | — |
| 2018-07-03 | $12.00 | $12.00 | 118,300 | — | — |
| 2018-07-02 | $11.81 | $11.81 | 169,600 | — | — |
| 2018-06-29 | $11.32 | $11.32 | 286,700 | — | — |
| 2018-06-28 | $11.31 | $11.31 | 450,100 | — | — |
| 2018-06-27 | $11.24 | $11.24 | 332,500 | — | — |
| 2018-06-26 | $11.60 | $11.60 | 291,400 | — | — |
| 2018-06-25 | $12.13 | $12.13 | 320,300 | — | — |
| 2018-06-22 | $12.19 | $12.19 | 3,183,300 | — | — |
| 2018-06-21 | $12.26 | $12.26 | 549,400 | — | — |
| 2018-06-20 | $13.76 | $13.76 | 426,900 | — | — |
| 2018-06-19 | $13.52 | $13.52 | 281,600 | — | — |
| 2018-06-18 | $13.46 | $13.46 | 259,500 | — | — |
| 2018-06-15 | $13.23 | $13.23 | 563,900 | — | — |
| 2018-06-14 | $12.47 | $12.47 | 243,400 | — | — |
| 2018-06-13 | $12.11 | $12.11 | 182,000 | — | — |
| 2018-06-12 | $11.96 | $11.96 | 343,100 | — | — |
| 2018-06-11 | $11.43 | $11.43 | 472,800 | — | — |
| 2018-06-08 | $11.41 | $11.41 | 1,146,500 | — | — |
| 2018-06-07 | $9.42 | $9.42 | 86,400 | — | — |
| 2018-06-06 | $9.71 | $9.71 | 97,300 | — | — |
| 2018-06-05 | $9.56 | $9.56 | 79,700 | — | — |
| 2018-06-04 | $9.42 | $9.42 | 84,400 | — | — |
| 2018-06-01 | $9.69 | $9.69 | 113,300 | — | — |
| 2018-05-31 | $10.12 | $10.12 | 187,300 | — | — |
| 2018-05-30 | $10.87 | $10.87 | 275,000 | — | — |
| 2018-05-29 | $10.44 | $10.44 | 714,700 | — | — |
| 2018-05-25 | $8.88 | $8.88 | 133,800 | — | — |
| 2018-05-24 | $8.55 | $8.55 | 80,600 | — | — |
| 2018-05-23 | $8.56 | $8.56 | 102,000 | — | — |
| 2018-05-22 | $8.80 | $8.80 | 93,500 | — | — |
| 2018-05-21 | $8.93 | $8.93 | 84,500 | — | — |
| 2018-05-18 | $9.13 | $9.13 | 87,400 | — | — |
| 2018-05-17 | $9.35 | $9.35 | 137,600 | — | — |
| 2018-05-16 | $9.41 | $9.41 | 118,300 | — | — |
| 2018-05-15 | $9.50 | $9.50 | 65,900 | — | — |
| 2018-05-14 | $9.46 | $9.46 | 78,400 | — | — |
| 2018-05-11 | $9.66 | $9.66 | 86,800 | — | — |
| 2018-05-10 | $9.35 | $9.35 | 122,400 | — | — |
| 2018-05-09 | $9.79 | $9.79 | 71,700 | — | — |
| 2018-05-08 | $9.93 | $9.93 | 70,900 | — | — |
| 2018-05-07 | $9.76 | $9.76 | 90,700 | — | — |
| 2018-05-04 | $9.63 | $9.63 | 77,300 | — | — |
| 2018-05-03 | $9.42 | $9.42 | 52,400 | — | — |
| 2018-05-02 | $9.61 | $9.61 | 79,300 | — | — |
| 2018-05-01 | $9.48 | $9.48 | 82,000 | — | — |
| 2018-04-30 | $9.26 | $9.26 | 70,200 | — | — |
| 2018-04-27 | $9.02 | $9.02 | 99,200 | — | — |
| 2018-04-26 | $8.99 | $8.99 | 88,600 | — | — |
| 2018-04-25 | $8.63 | $8.63 | 123,000 | — | — |
| 2018-04-24 | $8.95 | $8.95 | 106,800 | — | — |
| 2018-04-23 | $9.27 | $9.27 | 97,900 | — | — |
| 2018-04-20 | $9.17 | $9.17 | 53,000 | — | — |
| 2018-04-19 | $9.13 | $9.13 | 92,400 | — | — |
| 2018-04-18 | $9.39 | $9.39 | 82,400 | — | — |
| 2018-04-17 | $9.51 | $9.51 | 111,400 | — | — |
| 2018-04-16 | $9.19 | $9.19 | 89,300 | — | — |
| 2018-04-13 | $9.22 | $9.22 | 86,500 | — | — |
| 2018-04-12 | $9.42 | $9.42 | 170,500 | — | — |
| 2018-04-11 | $9.26 | $9.26 | 92,900 | — | — |
| 2018-04-10 | $9.08 | $9.08 | 161,100 | — | — |
| 2018-04-09 | $8.67 | $8.67 | 141,200 | — | — |
| 2018-04-06 | $8.61 | $8.61 | 87,900 | — | — |
| 2018-04-05 | $8.81 | $8.81 | 117,400 | — | — |
| 2018-04-04 | $8.87 | $8.87 | 166,100 | — | — |
| 2018-04-03 | $8.82 | $8.82 | 127,400 | — | — |
| 2018-04-02 | $8.93 | $8.93 | 203,600 | — | — |
| 2018-03-29 | $9.20 | $9.20 | 127,600 | — | — |
| 2018-03-28 | $8.99 | $8.99 | 180,300 | — | — |
| 2018-03-27 | $9.25 | $9.25 | 189,400 | — | — |
| 2018-03-26 | $9.94 | $9.94 | 119,800 | — | — |
| 2018-03-23 | $10.12 | $10.12 | 98,800 | — | — |
| 2018-03-22 | $10.06 | $10.06 | 126,400 | — | — |
| 2018-03-21 | $10.16 | $10.16 | 123,300 | — | — |
| 2018-03-20 | $10.40 | $10.40 | 78,800 | — | — |
| 2018-03-19 | $10.42 | $10.42 | 166,700 | — | — |
| 2018-03-16 | $10.17 | $10.17 | 511,700 | — | — |
| 2018-03-15 | $10.06 | $10.06 | 182,600 | — | — |
| 2018-03-14 | $10.52 | $10.52 | 130,600 | — | — |
| 2018-03-13 | $10.53 | $10.53 | 168,100 | — | — |
| 2018-03-12 | $10.55 | $10.55 | 539,000 | — | — |
| 2018-03-09 | $10.98 | $10.98 | 202,100 | — | — |
| 2018-03-08 | $11.26 | $11.26 | 174,100 | — | — |
| 2018-03-07 | $11.33 | $11.33 | 193,100 | — | — |
| 2018-03-06 | $11.23 | $11.23 | 169,900 | — | — |
| 2018-03-05 | $11.46 | $11.46 | 135,700 | — | — |
| 2018-03-02 | $11.28 | $11.28 | 113,600 | — | — |
| 2018-03-01 | $11.05 | $11.05 | 211,700 | — | — |
| 2018-02-28 | $11.12 | $11.12 | 137,700 | — | — |
| 2018-02-27 | $11.13 | $11.13 | 155,000 | — | — |
| 2018-02-26 | $11.57 | $11.57 | 84,500 | — | — |
| 2018-02-23 | $11.51 | $11.51 | 116,900 | — | — |
| 2018-02-22 | $11.34 | $11.34 | 94,700 | — | — |
| 2018-02-21 | $11.39 | $11.39 | 156,800 | — | — |
| 2018-02-20 | $11.93 | $11.93 | 94,400 | — | — |
| 2018-02-16 | $12.39 | $12.39 | 206,700 | — | — |
| 2018-02-15 | $12.70 | $12.70 | 262,000 | — | — |
| 2018-02-14 | $13.41 | $13.41 | 193,000 | — | — |
| 2018-02-13 | $12.50 | $12.50 | 126,400 | — | — |
| 2018-02-12 | $11.85 | $11.85 | 199,800 | — | — |
| 2018-02-09 | $11.70 | $11.70 | 148,900 | — | — |
| 2018-02-08 | $11.60 | $11.60 | 101,300 | — | — |
| 2018-02-07 | $11.81 | $11.81 | 137,500 | — | — |
| 2018-02-06 | $11.77 | $11.77 | 158,600 | — | — |
| 2018-02-05 | $11.31 | $11.31 | 106,500 | — | — |
| 2018-02-02 | $11.45 | $11.45 | 120,600 | — | — |
| 2018-02-01 | $11.86 | $11.86 | 67,300 | — | — |
| 2018-01-31 | $11.86 | $11.86 | 139,500 | — | — |
| 2018-01-30 | $11.69 | $11.69 | 150,000 | — | — |
| 2018-01-29 | $11.59 | $11.59 | 289,900 | — | — |
| 2018-01-26 | $11.87 | $11.87 | 125,300 | — | — |
| 2018-01-25 | $12.63 | $12.63 | 117,900 | — | — |
| 2018-01-24 | $12.70 | $12.70 | 213,000 | — | — |
| 2018-01-23 | $12.94 | $12.94 | 170,200 | — | — |
| 2018-01-22 | $13.04 | $13.04 | 199,700 | — | — |
| 2018-01-19 | $13.00 | $13.00 | 170,900 | — | — |
| 2018-01-18 | $12.68 | $12.68 | 187,900 | — | — |
| 2018-01-17 | $11.94 | $11.94 | 296,900 | — | — |
| 2018-01-16 | $12.21 | $12.21 | 209,700 | — | — |
| 2018-01-12 | $13.05 | $13.05 | 143,300 | — | — |
| 2018-01-11 | $13.05 | $13.05 | 399,700 | — | — |
| 2018-01-10 | $13.33 | $13.33 | 154,900 | — | — |
| 2018-01-09 | $13.80 | $13.80 | 188,800 | — | — |
| 2018-01-08 | $14.01 | $14.01 | 193,100 | — | — |
| 2018-01-05 | $14.49 | $14.49 | 179,900 | — | — |
| 2018-01-04 | $14.92 | $14.92 | 137,600 | — | — |
| 2018-01-03 | $14.95 | $14.95 | 211,600 | — | — |
| 2018-01-02 | $14.87 | $14.87 | 97,200 | — | — |