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
- 2004-02-03 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 | $7.96 | $7.96 | 236,200 | — | — |
| 2018-12-28 | $7.95 | $7.95 | 225,700 | — | — |
| 2018-12-27 | $7.85 | $7.85 | 279,000 | — | — |
| 2018-12-26 | $8.14 | $8.14 | 258,900 | — | — |
| 2018-12-24 | $7.67 | $7.67 | 145,900 | — | — |
| 2018-12-21 | $7.92 | $7.92 | 603,600 | — | — |
| 2018-12-20 | $7.88 | $7.88 | 440,500 | — | — |
| 2018-12-19 | $7.76 | $7.76 | 382,000 | — | — |
| 2018-12-18 | $8.05 | $8.05 | 226,800 | — | — |
| 2018-12-17 | $8.27 | $8.27 | 201,500 | — | — |
| 2018-12-14 | $8.30 | $8.30 | 136,200 | — | — |
| 2018-12-13 | $8.45 | $8.45 | 246,700 | — | — |
| 2018-12-12 | $8.85 | $8.85 | 112,500 | — | — |
| 2018-12-11 | $8.66 | $8.66 | 199,000 | — | — |
| 2018-12-10 | $8.76 | $8.76 | 129,300 | — | — |
| 2018-12-07 | $9.19 | $9.19 | 165,600 | — | — |
| 2018-12-06 | $9.22 | $9.22 | 207,000 | — | — |
| 2018-12-04 | $9.23 | $9.23 | 204,400 | — | — |
| 2018-12-03 | $9.88 | $9.88 | 139,500 | — | — |
| 2018-11-30 | $9.95 | $9.95 | 166,100 | — | — |
| 2018-11-29 | $9.83 | $9.83 | 116,900 | — | — |
| 2018-11-28 | $9.91 | $9.91 | 131,300 | — | — |
| 2018-11-27 | $9.69 | $9.69 | 131,000 | — | — |
| 2018-11-26 | $9.83 | $9.83 | 127,500 | — | — |
| 2018-11-23 | $9.87 | $9.87 | 51,300 | — | — |
| 2018-11-21 | $9.90 | $9.90 | 79,200 | — | — |
| 2018-11-20 | $9.79 | $9.79 | 108,400 | — | — |
| 2018-11-19 | $10.13 | $10.13 | 86,700 | — | — |
| 2018-11-16 | $10.21 | $10.21 | 214,200 | — | — |
| 2018-11-15 | $10.34 | $10.34 | 99,700 | — | — |
| 2018-11-14 | $10.23 | $10.23 | 134,100 | — | — |
| 2018-11-13 | $10.45 | $10.45 | 91,100 | — | — |
| 2018-11-12 | $10.45 | $10.45 | 98,800 | — | — |
| 2018-11-09 | $10.52 | $10.52 | 125,800 | — | — |
| 2018-11-08 | $10.69 | $10.69 | 98,600 | — | — |
| 2018-11-07 | $10.52 | $10.52 | 135,300 | — | — |
| 2018-11-06 | $10.44 | $10.44 | 153,100 | — | — |
| 2018-11-05 | $10.10 | $10.10 | 175,600 | — | — |
| 2018-11-02 | $10.35 | $10.35 | 107,300 | — | — |
| 2018-11-01 | $10.56 | $10.56 | 166,000 | — | — |
| 2018-10-31 | $10.50 | $10.50 | 249,200 | — | — |
| 2018-10-30 | $10.00 | $10.00 | 271,800 | — | — |
| 2018-10-29 | $9.62 | $9.62 | 232,900 | — | — |
| 2018-10-26 | $9.11 | $9.11 | 374,700 | — | — |
| 2018-10-25 | $8.93 | $8.93 | 123,300 | — | — |
| 2018-10-24 | $8.67 | $8.67 | 178,300 | — | — |
| 2018-10-23 | $9.07 | $9.07 | 183,000 | — | — |
| 2018-10-22 | $9.19 | $9.19 | 114,700 | — | — |
| 2018-10-19 | $9.38 | $9.38 | 197,900 | — | — |
| 2018-10-18 | $9.54 | $9.54 | 140,000 | — | — |
| 2018-10-17 | $9.63 | $9.63 | 146,000 | — | — |
| 2018-10-16 | $9.51 | $9.51 | 151,000 | — | — |
| 2018-10-15 | $9.25 | $9.25 | 155,900 | — | — |
| 2018-10-12 | $9.05 | $9.05 | 273,400 | — | — |
| 2018-10-11 | $9.33 | $9.33 | 135,400 | — | — |
| 2018-10-10 | $9.47 | $9.47 | 213,800 | — | — |
| 2018-10-09 | $9.50 | $9.50 | 146,400 | — | — |
| 2018-10-08 | $9.50 | $9.50 | 92,500 | — | — |
| 2018-10-05 | $9.54 | $9.54 | 110,800 | — | — |
| 2018-10-04 | $9.74 | $9.74 | 152,900 | — | — |
| 2018-10-03 | $9.66 | $9.66 | 100,500 | — | — |
| 2018-10-02 | $9.40 | $9.40 | 94,000 | — | — |
| 2018-10-01 | $9.41 | $9.41 | 150,900 | — | — |
| 2018-09-28 | $9.59 | $9.59 | 212,600 | — | — |
| 2018-09-27 | $9.60 | $9.60 | 92,900 | — | — |
| 2018-09-26 | $9.68 | $9.68 | 172,300 | — | — |
| 2018-09-25 | $9.85 | $9.85 | 128,300 | — | — |
| 2018-09-24 | $9.82 | $9.82 | 155,400 | — | — |
| 2018-09-21 | $9.76 | $9.76 | 486,500 | — | — |
| 2018-09-20 | $9.92 | $9.92 | 133,200 | — | — |
| 2018-09-19 | $9.76 | $9.76 | 242,600 | — | — |
| 2018-09-18 | $9.73 | $9.73 | 218,100 | — | — |
| 2018-09-17 | $9.96 | $9.96 | 141,400 | — | — |
| 2018-09-14 | $10.07 | $10.07 | 124,200 | — | — |
| 2018-09-13 | $9.93 | $9.93 | 200,300 | — | — |
| 2018-09-12 | $10.06 | $10.06 | 205,200 | — | — |
| 2018-09-11 | $10.11 | $10.11 | 160,500 | — | — |
| 2018-09-10 | $10.06 | $10.06 | 107,000 | — | — |
| 2018-09-07 | $10.07 | $10.07 | 110,600 | — | — |
| 2018-09-06 | $10.00 | $10.00 | 165,800 | — | — |
| 2018-09-05 | $10.12 | $10.12 | 118,800 | — | — |
| 2018-09-04 | $10.11 | $10.11 | 108,900 | — | — |
| 2018-08-31 | $10.03 | $10.03 | 241,400 | — | — |
| 2018-08-30 | $9.91 | $9.91 | 106,000 | — | — |
| 2018-08-29 | $9.92 | $9.92 | 255,600 | — | — |
| 2018-08-28 | $9.90 | $9.90 | 323,600 | — | — |
| 2018-08-27 | $9.85 | $9.85 | 152,300 | — | — |
| 2018-08-24 | $9.82 | $9.82 | 211,200 | — | — |
| 2018-08-23 | $9.60 | $9.60 | 177,100 | — | — |
| 2018-08-22 | $9.78 | $9.78 | 116,900 | — | — |
| 2018-08-21 | $9.80 | $9.80 | 114,800 | — | — |
| 2018-08-20 | $9.65 | $9.65 | 93,500 | — | — |
| 2018-08-17 | $9.62 | $9.62 | 156,800 | — | — |
| 2018-08-16 | $9.66 | $9.66 | 178,700 | — | — |
| 2018-08-15 | $9.69 | $9.69 | 199,800 | — | — |
| 2018-08-14 | $9.96 | $9.96 | 264,300 | — | — |
| 2018-08-13 | $9.93 | $9.93 | 189,800 | — | — |
| 2018-08-10 | $10.01 | $10.01 | 169,100 | — | — |
| 2018-08-09 | $10.03 | $10.03 | 271,600 | — | — |
| 2018-08-08 | $10.03 | $10.03 | 258,100 | — | — |
| 2018-08-07 | $9.73 | $9.73 | 289,600 | — | — |
| 2018-08-06 | $9.96 | $9.96 | 264,000 | — | — |
| 2018-08-03 | $10.07 | $10.07 | 187,000 | — | — |
| 2018-08-02 | $10.10 | $10.10 | 113,400 | — | — |
| 2018-08-01 | $9.91 | $9.91 | 183,700 | — | — |
| 2018-07-31 | $9.71 | $9.71 | 332,400 | — | — |
| 2018-07-30 | $9.85 | $9.85 | 246,700 | — | — |
| 2018-07-27 | $9.81 | $9.81 | 663,800 | — | — |
| 2018-07-26 | $10.64 | $10.64 | 197,500 | — | — |
| 2018-07-25 | $10.75 | $10.75 | 125,500 | — | — |
| 2018-07-24 | $10.89 | $10.89 | 146,000 | — | — |
| 2018-07-23 | $10.90 | $10.90 | 123,400 | — | — |
| 2018-07-20 | $10.73 | $10.73 | 142,100 | — | — |
| 2018-07-19 | $10.76 | $10.76 | 109,100 | — | — |
| 2018-07-18 | $10.81 | $10.81 | 514,300 | — | — |
| 2018-07-17 | $10.63 | $10.63 | 110,600 | — | — |
| 2018-07-16 | $10.63 | $10.63 | 190,100 | — | — |
| 2018-07-13 | $10.51 | $10.51 | 154,900 | — | — |
| 2018-07-12 | $10.57 | $10.57 | 279,800 | — | — |
| 2018-07-11 | $10.83 | $10.83 | 345,700 | — | — |
| 2018-07-10 | $10.68 | $10.68 | 164,300 | — | — |
| 2018-07-09 | $10.89 | $10.89 | 177,700 | — | — |
| 2018-07-06 | $10.68 | $10.68 | 113,300 | — | — |
| 2018-07-05 | $10.61 | $10.61 | 137,700 | — | — |
| 2018-07-03 | $10.55 | $10.55 | 91,200 | — | — |
| 2018-07-02 | $10.52 | $10.52 | 207,300 | — | — |
| 2018-06-29 | $10.46 | $10.46 | 440,100 | — | — |
| 2018-06-28 | $10.56 | $10.56 | 198,600 | — | — |
| 2018-06-27 | $10.55 | $10.55 | 287,100 | — | — |
| 2018-06-26 | $10.61 | $10.61 | 157,700 | — | — |
| 2018-06-25 | $10.74 | $10.74 | 246,400 | — | — |
| 2018-06-22 | $10.85 | $10.85 | 629,200 | — | — |
| 2018-06-21 | $10.85 | $10.85 | 555,000 | — | — |
| 2018-06-20 | $11.16 | $11.16 | 251,000 | — | — |
| 2018-06-19 | $11.24 | $11.24 | 538,500 | — | — |
| 2018-06-18 | $11.29 | $11.29 | 456,100 | — | — |
| 2018-06-15 | $11.32 | $11.32 | 838,200 | — | — |
| 2018-06-14 | $11.25 | $11.25 | 205,400 | — | — |
| 2018-06-13 | $11.14 | $11.14 | 156,400 | — | — |
| 2018-06-12 | $11.18 | $11.18 | 126,200 | — | — |
| 2018-06-11 | $11.28 | $11.28 | 209,500 | — | — |
| 2018-06-08 | $11.49 | $11.49 | 225,900 | — | — |
| 2018-06-07 | $11.43 | $11.43 | 285,700 | — | — |
| 2018-06-06 | $11.49 | $11.49 | 147,700 | — | — |
| 2018-06-05 | $11.43 | $11.43 | 190,700 | — | — |
| 2018-06-04 | $11.39 | $11.39 | 173,800 | — | — |
| 2018-06-01 | $11.48 | $11.48 | 173,300 | — | — |
| 2018-05-31 | $11.32 | $11.32 | 164,400 | — | — |
| 2018-05-30 | $11.53 | $11.53 | 171,300 | — | — |
| 2018-05-29 | $11.32 | $11.32 | 191,800 | — | — |
| 2018-05-25 | $11.48 | $11.48 | 149,100 | — | — |
| 2018-05-24 | $11.45 | $11.45 | 233,300 | — | — |
| 2018-05-23 | $11.32 | $11.32 | 197,600 | — | — |
| 2018-05-22 | $11.44 | $11.44 | 471,900 | — | — |
| 2018-05-21 | $11.53 | $11.53 | 342,700 | — | — |
| 2018-05-18 | $11.66 | $11.66 | 423,600 | — | — |
| 2018-05-17 | $11.77 | $11.77 | 581,600 | — | — |
| 2018-05-16 | $11.07 | $11.07 | 245,300 | — | — |
| 2018-05-15 | $11.06 | $11.06 | 244,000 | — | — |
| 2018-05-14 | $10.95 | $10.95 | 235,400 | — | — |
| 2018-05-11 | $11.14 | $11.14 | 366,300 | — | — |
| 2018-05-10 | $11.13 | $11.13 | 323,700 | — | — |
| 2018-05-09 | $11.22 | $11.22 | 289,800 | — | — |
| 2018-05-08 | $11.16 | $11.16 | 278,200 | — | — |
| 2018-05-07 | $10.55 | $10.55 | 203,400 | — | — |
| 2018-05-04 | $10.40 | $10.40 | 150,600 | — | — |
| 2018-05-03 | $10.35 | $10.35 | 243,000 | — | — |
| 2018-05-02 | $10.43 | $10.43 | 289,000 | — | — |
| 2018-05-01 | $10.26 | $10.26 | 242,300 | — | — |
| 2018-04-30 | $10.35 | $10.35 | 332,800 | — | — |
| 2018-04-27 | $10.91 | $10.91 | 664,800 | — | — |
| 2018-04-26 | $10.90 | $10.90 | 102,400 | — | — |
| 2018-04-25 | $10.86 | $10.86 | 153,900 | — | — |
| 2018-04-24 | $10.94 | $10.94 | 183,500 | — | — |
| 2018-04-23 | $11.08 | $11.08 | 182,600 | — | — |
| 2018-04-20 | $11.22 | $11.22 | 329,300 | — | — |
| 2018-04-19 | $10.92 | $10.92 | 236,700 | — | — |
| 2018-04-18 | $10.68 | $10.68 | 218,700 | — | — |
| 2018-04-17 | $10.68 | $10.68 | 186,900 | — | — |
| 2018-04-16 | $10.60 | $10.60 | 167,100 | — | — |
| 2018-04-13 | $10.66 | $10.66 | 154,300 | — | — |
| 2018-04-12 | $10.71 | $10.71 | 160,600 | — | — |
| 2018-04-11 | $10.59 | $10.59 | 139,800 | — | — |
| 2018-04-10 | $10.54 | $10.54 | 193,800 | — | — |
| 2018-04-09 | $10.38 | $10.38 | 154,300 | — | — |
| 2018-04-06 | $10.45 | $10.45 | 193,400 | — | — |
| 2018-04-05 | $10.76 | $10.76 | 194,900 | — | — |
| 2018-04-04 | $10.62 | $10.62 | 346,100 | — | — |
| 2018-04-03 | $10.22 | $10.22 | 303,800 | — | — |
| 2018-04-02 | $10.56 | $10.56 | 225,700 | — | — |
| 2018-03-29 | $10.80 | $10.80 | 661,100 | — | — |
| 2018-03-28 | $10.72 | $10.72 | 211,300 | — | — |
| 2018-03-27 | $10.70 | $10.70 | 286,000 | — | — |
| 2018-03-26 | $10.86 | $10.86 | 217,300 | — | — |
| 2018-03-23 | $10.59 | $10.59 | 327,600 | — | — |
| 2018-03-22 | $10.96 | $10.96 | 278,300 | — | — |
| 2018-03-21 | $11.29 | $11.29 | 195,200 | — | — |
| 2018-03-20 | $11.19 | $11.19 | 283,400 | — | — |
| 2018-03-19 | $11.17 | $11.17 | 188,400 | — | — |
| 2018-03-16 | $10.99 | $10.99 | 701,500 | — | — |
| 2018-03-15 | $10.95 | $10.95 | 249,400 | — | — |
| 2018-03-14 | $10.90 | $10.90 | 256,100 | — | — |
| 2018-03-13 | $10.89 | $10.89 | 267,900 | — | — |
| 2018-03-12 | $10.97 | $10.97 | 243,700 | — | — |
| 2018-03-09 | $10.96 | $10.96 | 171,300 | — | — |
| 2018-03-08 | $10.84 | $10.84 | 219,400 | — | — |
| 2018-03-07 | $10.86 | $10.86 | 233,400 | — | — |
| 2018-03-06 | $10.79 | $10.79 | 254,600 | — | — |
| 2018-03-05 | $10.64 | $10.64 | 554,200 | — | — |
| 2018-03-02 | $10.49 | $10.49 | 341,800 | — | — |
| 2018-03-01 | $10.49 | $10.49 | 233,500 | — | — |
| 2018-02-28 | $10.57 | $10.57 | 281,800 | — | — |
| 2018-02-27 | $10.67 | $10.67 | 553,900 | — | — |
| 2018-02-26 | $10.78 | $10.78 | 220,900 | — | — |
| 2018-02-23 | $10.90 | $10.90 | 372,400 | — | — |
| 2018-02-22 | $10.94 | $10.94 | 300,600 | — | — |
| 2018-02-21 | $10.90 | $10.90 | 427,100 | — | — |
| 2018-02-20 | $10.72 | $10.72 | 323,000 | — | — |
| 2018-02-16 | $10.75 | $10.75 | 493,900 | — | — |
| 2018-02-15 | $10.70 | $10.70 | 529,400 | — | — |
| 2018-02-14 | $10.45 | $10.45 | 506,200 | — | — |
| 2018-02-13 | $10.39 | $10.39 | 234,000 | — | — |
| 2018-02-12 | $10.40 | $10.40 | 330,300 | — | — |
| 2018-02-09 | $10.41 | $10.41 | 736,000 | — | — |
| 2018-02-08 | $10.25 | $10.25 | 608,000 | — | — |
| 2018-02-07 | $10.11 | $10.11 | 564,200 | — | — |
| 2018-02-06 | $10.14 | $10.14 | 498,300 | — | — |
| 2018-02-05 | $10.00 | $10.00 | 445,600 | — | — |
| 2018-02-02 | $10.60 | $10.60 | 373,300 | — | — |
| 2018-02-01 | $10.78 | $10.78 | 253,200 | — | — |
| 2018-01-31 | $10.57 | $10.57 | 240,700 | — | — |
| 2018-01-30 | $10.45 | $10.45 | 450,800 | — | — |
| 2018-01-29 | $10.68 | $10.68 | 467,100 | — | — |
| 2018-01-26 | $10.75 | $10.75 | 1,222,100 | — | — |
| 2018-01-25 | $11.28 | $11.28 | 321,600 | — | — |
| 2018-01-24 | $11.00 | $11.00 | 193,900 | — | — |
| 2018-01-23 | $11.08 | $11.08 | 138,300 | — | — |
| 2018-01-22 | $11.04 | $11.04 | 189,200 | — | — |
| 2018-01-19 | $10.85 | $10.85 | 326,500 | — | — |
| 2018-01-18 | $10.80 | $10.80 | 224,500 | — | — |
| 2018-01-17 | $10.86 | $10.86 | 399,600 | — | — |
| 2018-01-16 | $10.82 | $10.82 | 402,700 | — | — |
| 2018-01-12 | $10.86 | $10.86 | 231,700 | — | — |
| 2018-01-11 | $10.80 | $10.80 | 215,300 | — | — |
| 2018-01-10 | $10.32 | $10.32 | 424,400 | — | — |
| 2018-01-09 | $10.25 | $10.25 | 297,300 | — | — |
| 2018-01-08 | $10.09 | $10.09 | 295,700 | — | — |
| 2018-01-05 | $10.07 | $10.07 | 436,900 | — | — |
| 2018-01-04 | $10.04 | $10.04 | 188,000 | — | — |
| 2018-01-03 | $9.94 | $9.94 | 169,700 | — | — |
| 2018-01-02 | $9.97 | $9.97 | 244,000 | — | — |