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
- 2011-07-21 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 | $8.55 | $9.10 | 317,900 | — | — |
| 2018-12-28 | $8.50 | $9.05 | 452,300 | — | — |
| 2018-12-27 | $8.45 | $9.00 | 393,200 | — | — |
| 2018-12-26 | $8.23 | $8.76 | 306,600 | — | — |
| 2018-12-24 | $7.76 | $8.26 | 154,300 | — | — |
| 2018-12-21 | $8.19 | $8.72 | 2,585,800 | — | — |
| 2018-12-20 | $8.25 | $8.78 | 310,100 | — | — |
| 2018-12-19 | $8.35 | $8.89 | 321,200 | — | — |
| 2018-12-18 | $8.62 | $9.18 | 261,000 | — | — |
| 2018-12-17 | $8.73 | $9.30 | 442,400 | — | — |
| 2018-12-14 | $8.55 | $9.10 | 224,500 | — | — |
| 2018-12-13 | $8.85 | $9.42 | 235,100 | — | — |
| 2018-12-12 | $8.96 | $9.54 | 375,400 | — | — |
| 2018-12-11 | $8.80 | $9.37 | 271,200 | — | — |
| 2018-12-10 | $8.96 | $9.54 | 241,000 | — | — |
| 2018-12-07 | $8.99 | $9.57 | 279,700 | — | — |
| 2018-12-06 | $9.37 | $9.98 | 278,500 | — | — |
| 2018-12-04 | $9.50 | $10.12 | 256,300 | — | — |
| 2018-12-03 | $10.01 | $10.66 | 324,600 | — | — |
| 2018-11-30 | $9.76 | $10.39 | 355,700 | — | — |
| 2018-11-29 | $9.63 | $10.25 | 244,800 | — | — |
| 2018-11-28 | $9.74 | $10.37 | 542,900 | — | — |
| 2018-11-27 | $9.53 | $10.15 | 300,100 | — | — |
| 2018-11-26 | $10.05 | $10.70 | 583,300 | — | — |
| 2018-11-23 | $9.97 | $10.62 | 177,600 | — | — |
| 2018-11-21 | $10.37 | $11.04 | 147,100 | — | — |
| 2018-11-20 | $10.26 | $10.92 | 444,700 | — | — |
| 2018-11-19 | $10.70 | $11.39 | 367,500 | — | — |
| 2018-11-16 | $10.64 | $11.33 | 688,400 | — | — |
| 2018-11-15 | $10.51 | $11.19 | 301,600 | — | — |
| 2018-11-14 | $10.46 | $11.14 | 389,600 | — | — |
| 2018-11-13 | $10.52 | $11.20 | 267,800 | — | — |
| 2018-11-12 | $10.54 | $11.22 | 290,500 | — | — |
| 2018-11-09 | $10.86 | $11.56 | 283,900 | — | — |
| 2018-11-08 | $11.43 | $12.17 | 291,000 | — | — |
| 2018-11-07 | $11.66 | $12.42 | 353,900 | — | — |
| 2018-11-06 | $11.54 | $12.29 | 210,200 | — | — |
| 2018-11-05 | $11.63 | $12.38 | 868,200 | — | — |
| 2018-11-02 | $11.35 | $12.09 | 301,700 | — | — |
| 2018-11-01 | $11.29 | $12.02 | 372,000 | — | — |
| 2018-10-31 | $11.20 | $11.93 | 357,600 | — | — |
| 2018-10-30 | $11.06 | $11.78 | 355,200 | — | — |
| 2018-10-29 | $11.16 | $11.88 | 422,600 | — | — |
| 2018-10-26 | $11.13 | $11.85 | 401,600 | — | — |
| 2018-10-25 | $11.08 | $11.80 | 656,400 | — | — |
| 2018-10-24 | $9.83 | $10.47 | 281,000 | — | — |
| 2018-10-23 | $10.58 | $11.27 | 418,800 | — | — |
| 2018-10-22 | $10.87 | $11.57 | 193,200 | — | — |
| 2018-10-19 | $10.88 | $11.58 | 293,400 | — | — |
| 2018-10-18 | $11.08 | $11.80 | 242,400 | — | — |
| 2018-10-17 | $11.32 | $12.05 | 440,000 | — | — |
| 2018-10-16 | $11.28 | $12.01 | 396,500 | — | — |
| 2018-10-15 | $10.91 | $11.62 | 494,400 | — | — |
| 2018-10-12 | $11.06 | $11.78 | 498,500 | — | — |
| 2018-10-11 | $10.97 | $11.68 | 247,100 | — | — |
| 2018-10-10 | $11.21 | $11.94 | 405,300 | — | — |
| 2018-10-09 | $11.67 | $12.43 | 228,200 | — | — |
| 2018-10-08 | $11.69 | $12.45 | 245,200 | — | — |
| 2018-10-05 | $11.62 | $12.37 | 180,900 | — | — |
| 2018-10-04 | $11.72 | $12.48 | 234,900 | — | — |
| 2018-10-03 | $11.77 | $12.53 | 341,700 | — | — |
| 2018-10-02 | $11.56 | $12.31 | 247,300 | — | — |
| 2018-10-01 | $11.53 | $12.28 | 223,200 | — | — |
| 2018-09-28 | $11.62 | $12.37 | 407,400 | — | — |
| 2018-09-27 | $11.60 | $12.35 | 264,100 | — | — |
| 2018-09-26 | $11.74 | $12.50 | 223,400 | — | — |
| 2018-09-25 | $11.80 | $12.56 | 242,400 | — | — |
| 2018-09-24 | $11.64 | $12.39 | 190,600 | — | — |
| 2018-09-21 | $11.60 | $12.35 | 767,600 | — | — |
| 2018-09-20 | $11.79 | $12.55 | 336,600 | — | — |
| 2018-09-19 | $11.70 | $12.46 | 276,500 | — | — |
| 2018-09-18 | $11.77 | $12.53 | 402,300 | — | — |
| 2018-09-17 | $11.34 | $12.07 | 348,800 | — | — |
| 2018-09-14 | $11.26 | $11.99 | 274,100 | — | — |
| 2018-09-13 | $11.26 | $11.99 | 319,900 | — | — |
| 2018-09-12 | $11.48 | $12.22 | 387,100 | — | — |
| 2018-09-11 | $11.01 | $11.72 | 333,700 | — | — |
| 2018-09-10 | $11.08 | $11.80 | 184,500 | — | — |
| 2018-09-07 | $11.24 | $11.97 | 195,300 | — | — |
| 2018-09-06 | $11.24 | $11.97 | 328,000 | — | — |
| 2018-09-05 | $11.20 | $11.93 | 256,700 | — | — |
| 2018-09-04 | $11.16 | $11.88 | 253,000 | — | — |
| 2018-08-31 | $11.16 | $11.88 | 358,700 | — | — |
| 2018-08-30 | $11.32 | $12.05 | 194,700 | — | — |
| 2018-08-29 | $11.42 | $12.16 | 235,000 | — | — |
| 2018-08-28 | $11.35 | $12.09 | 269,400 | — | — |
| 2018-08-27 | $11.48 | $12.22 | 222,000 | — | — |
| 2018-08-24 | $11.29 | $12.02 | 279,900 | — | — |
| 2018-08-23 | $11.11 | $11.83 | 242,600 | — | — |
| 2018-08-22 | $11.28 | $12.01 | 215,300 | — | — |
| 2018-08-21 | $11.15 | $11.87 | 294,200 | — | — |
| 2018-08-20 | $10.99 | $11.70 | 202,400 | — | — |
| 2018-08-17 | $10.86 | $11.56 | 318,400 | — | — |
| 2018-08-16 | $10.65 | $11.34 | 438,500 | — | — |
| 2018-08-15 | $10.39 | $11.06 | 320,400 | — | — |
| 2018-08-14 | $10.97 | $11.68 | 206,400 | — | — |
| 2018-08-13 | $11.05 | $11.77 | 282,200 | — | — |
| 2018-08-10 | $11.21 | $11.94 | 244,100 | — | — |
| 2018-08-09 | $11.41 | $12.15 | 250,000 | — | — |
| 2018-08-08 | $11.49 | $12.23 | 426,300 | — | — |
| 2018-08-07 | $11.65 | $12.40 | 392,100 | — | — |
| 2018-08-06 | $11.28 | $12.01 | 364,700 | — | — |
| 2018-08-03 | $11.13 | $11.85 | 326,800 | — | — |
| 2018-08-02 | $11.13 | $11.85 | 319,700 | — | — |
| 2018-08-01 | $11.14 | $11.86 | 526,900 | — | — |
| 2018-07-31 | $11.41 | $12.15 | 427,500 | — | — |
| 2018-07-30 | $11.50 | $12.24 | 526,700 | — | — |
| 2018-07-27 | $11.89 | $12.66 | 465,700 | — | — |
| 2018-07-26 | $12.39 | $13.19 | 725,300 | — | — |
| 2018-07-25 | $13.11 | $13.96 | 688,100 | — | — |
| 2018-07-24 | $13.59 | $14.47 | 286,100 | — | — |
| 2018-07-23 | $13.56 | $14.44 | 223,900 | — | — |
| 2018-07-20 | $13.37 | $14.24 | 231,400 | — | — |
| 2018-07-19 | $13.42 | $14.29 | 378,900 | — | — |
| 2018-07-18 | $13.42 | $14.29 | 304,700 | — | — |
| 2018-07-17 | $13.11 | $13.96 | 274,700 | — | — |
| 2018-07-16 | $13.09 | $13.94 | 387,800 | — | — |
| 2018-07-13 | $13.01 | $13.85 | 180,000 | — | — |
| 2018-07-12 | $13.12 | $13.97 | 347,700 | — | — |
| 2018-07-11 | $12.98 | $13.82 | 464,900 | — | — |
| 2018-07-10 | $12.95 | $13.79 | 451,000 | — | — |
| 2018-07-09 | $13.86 | $14.76 | 340,200 | — | — |
| 2018-07-06 | $13.80 | $14.69 | 195,100 | — | — |
| 2018-07-05 | $13.80 | $14.69 | 481,400 | — | — |
| 2018-07-03 | $13.35 | $14.21 | 143,800 | — | — |
| 2018-07-02 | $13.67 | $14.56 | 300,200 | — | — |
| 2018-06-29 | $13.40 | $14.27 | 364,800 | — | — |
| 2018-06-28 | $13.26 | $14.12 | 299,300 | — | — |
| 2018-06-27 | $13.23 | $14.09 | 420,300 | — | — |
| 2018-06-26 | $13.38 | $14.25 | 253,900 | — | — |
| 2018-06-25 | $13.36 | $14.23 | 410,100 | — | — |
| 2018-06-22 | $13.52 | $14.40 | 468,600 | — | — |
| 2018-06-21 | $13.27 | $14.13 | 215,100 | — | — |
| 2018-06-20 | $13.64 | $14.52 | 226,300 | — | — |
| 2018-06-19 | $13.55 | $14.43 | 283,800 | — | — |
| 2018-06-18 | $14.09 | $15.00 | 424,600 | — | — |
| 2018-06-15 | $13.85 | $14.75 | 1,069,200 | — | — |
| 2018-06-14 | $14.14 | $15.06 | 537,600 | — | — |
| 2018-06-13 | $13.90 | $14.80 | 531,500 | — | — |
| 2018-06-12 | $13.98 | $14.89 | 712,100 | — | — |
| 2018-06-11 | $13.59 | $14.47 | 409,700 | — | — |
| 2018-06-08 | $13.51 | $14.38 | 259,100 | — | — |
| 2018-06-07 | $13.72 | $14.61 | 426,300 | — | — |
| 2018-06-06 | $13.75 | $14.64 | 357,200 | — | — |
| 2018-06-05 | $13.89 | $14.79 | 342,500 | — | — |
| 2018-06-04 | $13.75 | $14.64 | 434,600 | — | — |
| 2018-06-01 | $13.66 | $14.54 | 445,700 | — | — |
| 2018-05-31 | $13.54 | $14.42 | 290,000 | — | — |
| 2018-05-30 | $13.55 | $14.43 | 403,100 | — | — |
| 2018-05-29 | $13.32 | $14.18 | 421,300 | — | — |
| 2018-05-25 | $13.08 | $13.93 | 303,000 | — | — |
| 2018-05-24 | $13.29 | $14.15 | 270,400 | — | — |
| 2018-05-23 | $13.26 | $14.12 | 425,900 | — | — |
| 2018-05-22 | $13.22 | $14.08 | 394,800 | — | — |
| 2018-05-21 | $13.18 | $14.03 | 335,500 | — | — |
| 2018-05-18 | $13.18 | $14.03 | 342,400 | — | — |
| 2018-05-17 | $13.21 | $14.07 | 378,600 | — | — |
| 2018-05-16 | $13.00 | $13.84 | 478,700 | — | — |
| 2018-05-15 | $12.76 | $13.59 | 387,200 | — | — |
| 2018-05-14 | $12.48 | $13.29 | 296,200 | — | — |
| 2018-05-11 | $12.50 | $13.31 | 273,100 | — | — |
| 2018-05-10 | $12.36 | $13.16 | 275,100 | — | — |
| 2018-05-09 | $12.25 | $13.04 | 316,900 | — | — |
| 2018-05-08 | $12.03 | $12.81 | 335,600 | — | — |
| 2018-05-07 | $12.08 | $12.86 | 345,300 | — | — |
| 2018-05-04 | $11.89 | $12.66 | 313,400 | — | — |
| 2018-05-03 | $11.74 | $12.50 | 430,400 | — | — |
| 2018-05-02 | $11.49 | $12.23 | 354,800 | — | — |
| 2018-05-01 | $11.34 | $12.07 | 370,200 | — | — |
| 2018-04-30 | $11.49 | $12.23 | 590,900 | — | — |
| 2018-04-27 | $11.52 | $12.27 | 569,700 | — | — |
| 2018-04-26 | $11.92 | $12.69 | 972,400 | — | — |
| 2018-04-25 | $10.72 | $11.41 | 429,900 | — | — |
| 2018-04-24 | $10.67 | $11.36 | 288,400 | — | — |
| 2018-04-23 | $10.70 | $11.39 | 252,900 | — | — |
| 2018-04-20 | $10.76 | $11.46 | 346,400 | — | — |
| 2018-04-19 | $10.90 | $11.61 | 460,600 | — | — |
| 2018-04-18 | $11.03 | $11.74 | 365,600 | — | — |
| 2018-04-17 | $10.84 | $11.54 | 390,700 | — | — |
| 2018-04-16 | $10.57 | $11.25 | 387,600 | — | — |
| 2018-04-13 | $10.61 | $11.30 | 330,800 | — | — |
| 2018-04-12 | $10.70 | $11.39 | 256,300 | — | — |
| 2018-04-11 | $10.70 | $11.39 | 506,000 | — | — |
| 2018-04-10 | $10.79 | $11.49 | 410,900 | — | — |
| 2018-04-09 | $10.47 | $11.15 | 754,700 | — | — |
| 2018-04-06 | $10.53 | $11.21 | 311,000 | — | — |
| 2018-04-05 | $11.03 | $11.74 | 311,800 | — | — |
| 2018-04-04 | $10.85 | $11.55 | 291,200 | — | — |
| 2018-04-03 | $10.91 | $11.62 | 580,100 | — | — |
| 2018-04-02 | $10.71 | $11.40 | 458,500 | — | — |
| 2018-03-29 | $10.76 | $11.46 | 952,700 | — | — |
| 2018-03-28 | $10.55 | $11.23 | 611,900 | — | — |
| 2018-03-27 | $10.61 | $11.30 | 507,900 | — | — |
| 2018-03-26 | $10.94 | $11.65 | 608,600 | — | — |
| 2018-03-23 | $10.71 | $11.40 | 413,300 | — | — |
| 2018-03-22 | $10.98 | $11.69 | 372,800 | — | — |
| 2018-03-21 | $11.43 | $12.17 | 309,600 | — | — |
| 2018-03-20 | $11.23 | $11.96 | 536,900 | — | — |
| 2018-03-19 | $11.34 | $12.07 | 498,400 | — | — |
| 2018-03-16 | $11.63 | $12.38 | 1,851,600 | — | — |
| 2018-03-15 | $11.59 | $12.34 | 304,200 | — | — |
| 2018-03-14 | $11.59 | $12.34 | 331,900 | — | — |
| 2018-03-13 | $11.79 | $12.55 | 374,800 | — | — |
| 2018-03-12 | $11.71 | $12.47 | 614,500 | — | — |
| 2018-03-09 | $11.98 | $12.76 | 431,800 | — | — |
| 2018-03-08 | $11.92 | $12.69 | 562,700 | — | — |
| 2018-03-07 | $12.02 | $12.80 | 842,100 | — | — |
| 2018-03-06 | $11.75 | $12.51 | 888,400 | — | — |
| 2018-03-05 | $10.95 | $11.66 | 758,400 | — | — |
| 2018-03-02 | $10.94 | $11.65 | 789,600 | — | — |
| 2018-03-01 | $10.79 | $11.49 | 824,400 | — | — |
| 2018-02-28 | $10.68 | $11.37 | 601,000 | — | — |
| 2018-02-27 | $10.84 | $11.54 | 306,700 | — | — |
| 2018-02-26 | $10.97 | $11.68 | 536,900 | — | — |
| 2018-02-23 | $10.55 | $11.23 | 360,200 | — | — |
| 2018-02-22 | $10.70 | $11.39 | 457,600 | — | — |
| 2018-02-21 | $10.68 | $11.37 | 380,500 | — | — |
| 2018-02-20 | $10.68 | $11.37 | 723,400 | — | — |
| 2018-02-16 | $10.80 | $11.50 | 748,300 | — | — |
| 2018-02-15 | $10.61 | $11.30 | 497,100 | — | — |
| 2018-02-14 | $10.49 | $11.17 | 503,300 | — | — |
| 2018-02-13 | $10.08 | $10.73 | 555,800 | — | — |
| 2018-02-12 | $10.06 | $10.71 | 585,900 | — | — |
| 2018-02-09 | $9.84 | $10.48 | 1,023,700 | — | — |
| 2018-02-08 | $9.43 | $10.04 | 879,800 | — | — |
| 2018-02-07 | $10.02 | $10.67 | 858,800 | — | — |
| 2018-02-06 | $10.00 | $10.65 | 1,196,300 | — | — |
| 2018-02-05 | $9.60 | $10.22 | 1,274,300 | — | — |
| 2018-02-02 | $9.75 | $10.38 | 1,453,300 | — | — |
| 2018-02-01 | $10.37 | $11.04 | 1,940,900 | — | — |
| 2018-01-31 | $11.10 | $11.82 | 2,060,400 | — | — |
| 2018-01-30 | $11.92 | $12.69 | 751,200 | — | — |
| 2018-01-29 | $12.22 | $13.01 | 762,800 | — | — |
| 2018-01-26 | $12.63 | $13.45 | 357,100 | — | — |
| 2018-01-25 | $12.51 | $13.32 | 380,100 | — | — |
| 2018-01-24 | $12.47 | $13.28 | 418,500 | — | — |
| 2018-01-23 | $12.68 | $13.50 | 418,300 | — | — |
| 2018-01-22 | $12.62 | $13.44 | 559,500 | — | — |
| 2018-01-19 | $12.36 | $13.16 | 1,033,300 | — | — |
| 2018-01-18 | $12.47 | $13.28 | 762,400 | — | — |
| 2018-01-17 | $12.50 | $13.31 | 725,100 | — | — |
| 2018-01-16 | $12.51 | $13.32 | 511,100 | — | — |
| 2018-01-12 | $13.05 | $13.90 | 557,400 | — | — |
| 2018-01-11 | $13.35 | $14.21 | 837,800 | — | — |
| 2018-01-10 | $12.10 | $12.88 | 1,355,500 | — | — |
| 2018-01-09 | $12.15 | $12.94 | 886,700 | — | — |
| 2018-01-08 | $12.13 | $12.92 | 936,600 | — | — |
| 2018-01-05 | $12.06 | $12.84 | 493,600 | — | — |
| 2018-01-04 | $12.09 | $12.87 | 480,300 | — | — |
| 2018-01-03 | $12.13 | $12.92 | 928,200 | — | — |
| 2018-01-02 | $12.14 | $12.93 | 769,800 | — | — |