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
- 2012-05-10 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 | $8.07 | $9.21 | 11,800 | — | — |
| 2018-12-28 | $7.99 | $9.12 | 17,700 | — | — |
| 2018-12-27 | $8.01 | $9.14 | 12,800 | — | — |
| 2018-12-26 | $7.95 | $9.07 | 32,700 | — | — |
| 2018-12-24 | $7.90 | $9.02 | 27,500 | — | — |
| 2018-12-21 | $7.94 | $9.06 | 23,900 | — | — |
| 2018-12-20 | $8.05 | $9.19 | 52,200 | — | — |
| 2018-12-19 | $8.14 | $9.29 | 22,500 | — | — |
| 2018-12-18 | $8.13 | $9.28 | 27,700 | — | — |
| 2018-12-17 | $8.53 | $9.74 | 8,700 | — | — |
| 2018-12-14 | $8.58 | $9.79 | 7,800 | — | — |
| 2018-12-13 | $8.78 | $10.02 | 2,400 | — | — |
| 2018-12-12 | $8.80 | $10.04 | 16,900 | — | — |
| 2018-12-11 | $8.70 | $9.93 | 21,100 | — | — |
| 2018-12-10 | $9.16 | $10.45 | 6,700 | — | — |
| 2018-12-07 | $9.14 | $10.43 | 10,500 | — | — |
| 2018-12-06 | $9.02 | $10.30 | 29,700 | — | — |
| 2018-12-04 | $9.31 | $10.63 | 31,500 | — | — |
| 2018-12-03 | $9.69 | $11.06 | 19,300 | — | — |
| 2018-11-30 | $9.90 | $11.30 | 126,500 | — | — |
| 2018-11-29 | $9.93 | $11.33 | 39,400 | — | — |
| 2018-11-28 | $9.40 | $10.73 | 32,200 | — | — |
| 2018-11-27 | $9.21 | $10.51 | 30,600 | — | — |
| 2018-11-26 | $8.97 | $10.24 | 24,300 | — | — |
| 2018-11-23 | $8.62 | $9.84 | 2,800 | — | — |
| 2018-11-21 | $8.49 | $9.69 | 17,200 | — | — |
| 2018-11-20 | $8.45 | $9.64 | 10,400 | — | — |
| 2018-11-19 | $8.56 | $9.77 | 12,500 | — | — |
| 2018-11-16 | $8.57 | $9.78 | 10,700 | — | — |
| 2018-11-15 | $8.65 | $9.87 | 22,800 | — | — |
| 2018-11-14 | $8.39 | $9.58 | 21,300 | — | — |
| 2018-11-13 | $7.93 | $9.05 | 66,600 | — | — |
| 2018-11-12 | $8.84 | $10.09 | 24,100 | — | — |
| 2018-11-09 | $8.98 | $10.25 | 25,100 | — | — |
| 2018-11-08 | $8.84 | $10.09 | 30,600 | — | — |
| 2018-11-07 | $8.60 | $9.82 | 60,500 | — | — |
| 2018-11-06 | $7.57 | $8.64 | 43,000 | — | — |
| 2018-11-05 | $7.75 | $8.85 | 33,500 | — | — |
| 2018-11-02 | $7.82 | $8.93 | 38,700 | — | — |
| 2018-11-01 | $7.99 | $9.12 | 15,000 | — | — |
| 2018-10-31 | $7.91 | $9.03 | 29,900 | — | — |
| 2018-10-30 | $8.27 | $9.44 | 40,200 | — | — |
| 2018-10-29 | $8.25 | $9.42 | 42,600 | — | — |
| 2018-10-26 | $8.30 | $9.47 | 42,600 | — | — |
| 2018-10-25 | $8.51 | $9.71 | 43,400 | — | — |
| 2018-10-24 | $8.50 | $9.54 | 29,700 | — | — |
| 2018-10-23 | $8.75 | $9.82 | 65,300 | — | — |
| 2018-10-22 | $9.12 | $10.24 | 89,000 | — | — |
| 2018-10-19 | $9.58 | $10.75 | 5,500 | — | — |
| 2018-10-18 | $9.76 | $10.96 | 23,500 | — | — |
| 2018-10-17 | $9.80 | $11.00 | 12,900 | — | — |
| 2018-10-16 | $9.60 | $10.78 | 7,000 | — | — |
| 2018-10-15 | $9.66 | $10.84 | 17,100 | — | — |
| 2018-10-12 | $9.55 | $10.72 | 26,200 | — | — |
| 2018-10-11 | $9.84 | $11.05 | 28,100 | — | — |
| 2018-10-10 | $9.85 | $11.06 | 63,700 | — | — |
| 2018-10-09 | $9.57 | $10.74 | 29,700 | — | — |
| 2018-10-08 | $9.81 | $11.01 | 31,400 | — | — |
| 2018-10-05 | $9.57 | $10.74 | 13,600 | — | — |
| 2018-10-04 | $9.58 | $10.75 | 51,400 | — | — |
| 2018-10-03 | $9.65 | $10.83 | 70,300 | — | — |
| 2018-10-02 | $9.80 | $11.00 | 17,900 | — | — |
| 2018-10-01 | $9.97 | $11.19 | 36,900 | — | — |
| 2018-09-28 | $9.83 | $11.03 | 40,900 | — | — |
| 2018-09-27 | $9.94 | $11.16 | 79,800 | — | — |
| 2018-09-26 | $9.65 | $10.83 | 52,000 | — | — |
| 2018-09-25 | $9.52 | $10.69 | 52,900 | — | — |
| 2018-09-24 | $9.47 | $10.63 | 59,500 | — | — |
| 2018-09-21 | $9.37 | $10.52 | 34,600 | — | — |
| 2018-09-20 | $9.41 | $10.56 | 20,000 | — | — |
| 2018-09-19 | $9.47 | $10.63 | 8,600 | — | — |
| 2018-09-18 | $9.40 | $10.55 | 27,900 | — | — |
| 2018-09-17 | $9.51 | $10.68 | 43,500 | — | — |
| 2018-09-14 | $9.59 | $10.77 | 34,600 | — | — |
| 2018-09-13 | $9.50 | $10.66 | 25,600 | — | — |
| 2018-09-12 | $9.53 | $10.70 | 17,900 | — | — |
| 2018-09-11 | $9.46 | $10.62 | 70,900 | — | — |
| 2018-09-10 | $9.50 | $10.66 | 63,200 | — | — |
| 2018-09-07 | $9.48 | $10.64 | 22,800 | — | — |
| 2018-09-06 | $9.42 | $10.57 | 13,800 | — | — |
| 2018-09-05 | $9.42 | $10.57 | 8,700 | — | — |
| 2018-09-04 | $9.48 | $10.64 | 21,600 | — | — |
| 2018-08-31 | $9.37 | $10.52 | 9,500 | — | — |
| 2018-08-30 | $9.48 | $10.64 | 30,000 | — | — |
| 2018-08-29 | $9.45 | $10.61 | 15,800 | — | — |
| 2018-08-28 | $9.50 | $10.66 | 43,900 | — | — |
| 2018-08-27 | $9.42 | $10.57 | 25,400 | — | — |
| 2018-08-24 | $9.49 | $10.65 | 23,400 | — | — |
| 2018-08-23 | $9.50 | $10.66 | 39,300 | — | — |
| 2018-08-22 | $9.52 | $10.69 | 41,100 | — | — |
| 2018-08-21 | $9.69 | $10.88 | 33,200 | — | — |
| 2018-08-20 | $9.57 | $10.74 | 61,800 | — | — |
| 2018-08-17 | $9.42 | $10.57 | 189,700 | — | — |
| 2018-08-16 | $9.74 | $10.93 | 412,100 | — | — |
| 2018-08-15 | $9.15 | $10.27 | 50,800 | — | — |
| 2018-08-14 | $9.04 | $10.15 | 40,100 | — | — |
| 2018-08-13 | $8.95 | $10.05 | 19,800 | — | — |
| 2018-08-10 | $8.95 | $10.05 | 11,900 | — | — |
| 2018-08-09 | $8.85 | $9.93 | 8,200 | — | — |
| 2018-08-08 | $8.95 | $10.05 | 11,700 | — | — |
| 2018-08-07 | $9.05 | $10.16 | 24,000 | — | — |
| 2018-08-06 | $8.98 | $10.08 | 6,400 | — | — |
| 2018-08-03 | $8.69 | $9.75 | 7,500 | — | — |
| 2018-08-02 | $8.82 | $9.90 | 1,300 | — | — |
| 2018-08-01 | $8.85 | $9.93 | 2,200 | — | — |
| 2018-07-31 | $8.66 | $9.72 | 4,800 | — | — |
| 2018-07-30 | $8.70 | $9.77 | 7,100 | — | — |
| 2018-07-27 | $8.70 | $9.77 | 3,700 | — | — |
| 2018-07-26 | $9.04 | $10.15 | 2,400 | — | — |
| 2018-07-25 | $9.13 | $10.25 | 2,900 | — | — |
| 2018-07-24 | $9.00 | $10.10 | 5,200 | — | — |
| 2018-07-23 | $9.00 | $10.10 | 2,800 | — | — |
| 2018-07-20 | $9.07 | $10.18 | 2,100 | — | — |
| 2018-07-19 | $8.83 | $9.91 | 9,600 | — | — |
| 2018-07-18 | $9.00 | $10.10 | 4,100 | — | — |
| 2018-07-17 | $9.12 | $10.24 | 2,600 | — | — |
| 2018-07-16 | $8.96 | $10.06 | 3,100 | — | — |
| 2018-07-13 | $9.00 | $10.10 | 2,500 | — | — |
| 2018-07-12 | $9.01 | $10.11 | 13,200 | — | — |
| 2018-07-11 | $9.01 | $10.11 | 3,500 | — | — |
| 2018-07-10 | $8.85 | $9.93 | 10,800 | — | — |
| 2018-07-09 | $8.70 | $9.77 | 8,300 | — | — |
| 2018-07-06 | $8.69 | $9.75 | 3,700 | — | — |
| 2018-07-05 | $8.49 | $9.53 | 24,700 | — | — |
| 2018-07-03 | $8.45 | $9.49 | 400 | — | — |
| 2018-07-02 | $8.49 | $9.53 | 1,100 | — | — |
| 2018-06-29 | $8.69 | $9.75 | 23,500 | — | — |
| 2018-06-28 | $8.46 | $9.50 | 38,500 | — | — |
| 2018-06-27 | $8.75 | $9.67 | 5,300 | — | — |
| 2018-06-26 | $8.80 | $9.72 | 7,200 | — | — |
| 2018-06-25 | $8.70 | $9.61 | 9,600 | — | — |
| 2018-06-22 | $8.72 | $9.63 | 7,000 | — | — |
| 2018-06-21 | $8.75 | $9.67 | 2,100 | — | — |
| 2018-06-20 | $8.71 | $9.62 | 8,600 | — | — |
| 2018-06-19 | $8.62 | $9.52 | 23,000 | — | — |
| 2018-06-18 | $8.73 | $9.64 | 4,200 | — | — |
| 2018-06-15 | $8.83 | $9.75 | 23,300 | — | — |
| 2018-06-14 | $8.99 | $9.93 | 2,900 | — | — |
| 2018-06-13 | $8.95 | $9.89 | 12,100 | — | — |
| 2018-06-12 | $9.01 | $9.95 | 3,200 | — | — |
| 2018-06-11 | $8.97 | $9.91 | 10,100 | — | — |
| 2018-06-08 | $8.97 | $9.91 | 6,300 | — | — |
| 2018-06-07 | $9.04 | $9.99 | 6,500 | — | — |
| 2018-06-06 | $8.96 | $9.90 | 34,400 | — | — |
| 2018-06-05 | $8.94 | $9.88 | 11,900 | — | — |
| 2018-06-04 | $9.01 | $9.95 | 6,500 | — | — |
| 2018-06-01 | $8.99 | $9.93 | 9,500 | — | — |
| 2018-05-31 | $8.71 | $9.62 | 14,000 | — | — |
| 2018-05-30 | $8.95 | $9.89 | 13,300 | — | — |
| 2018-05-29 | $9.11 | $10.06 | 23,800 | — | — |
| 2018-05-25 | $9.07 | $10.02 | 12,700 | — | — |
| 2018-05-24 | $9.07 | $10.02 | 13,300 | — | — |
| 2018-05-23 | $8.84 | $9.76 | 9,500 | — | — |
| 2018-05-22 | $8.88 | $9.81 | 16,900 | — | — |
| 2018-05-21 | $8.82 | $9.74 | 22,000 | — | — |
| 2018-05-18 | $8.73 | $9.64 | 33,500 | — | — |
| 2018-05-17 | $8.80 | $9.72 | 6,200 | — | — |
| 2018-05-16 | $8.80 | $9.72 | 7,000 | — | — |
| 2018-05-15 | $8.65 | $9.55 | 3,200 | — | — |
| 2018-05-14 | $8.81 | $9.73 | 3,100 | — | — |
| 2018-05-11 | $8.75 | $9.67 | 7,700 | — | — |
| 2018-05-10 | $8.60 | $9.50 | 9,900 | — | — |
| 2018-05-09 | $8.76 | $9.68 | 6,600 | — | — |
| 2018-05-08 | $8.26 | $9.12 | 15,700 | — | — |
| 2018-05-07 | $8.37 | $9.25 | 12,600 | — | — |
| 2018-05-04 | $8.54 | $9.43 | 10,400 | — | — |
| 2018-05-03 | $8.11 | $8.96 | 2,200 | — | — |
| 2018-05-02 | $8.28 | $9.15 | 9,400 | — | — |
| 2018-05-01 | $8.61 | $9.51 | 5,300 | — | — |
| 2018-04-30 | $8.49 | $9.38 | 6,000 | — | — |
| 2018-04-27 | $8.93 | $9.86 | 19,500 | — | — |
| 2018-04-26 | $8.36 | $9.23 | 13,800 | — | — |
| 2018-04-25 | $8.19 | $9.05 | 37,400 | — | — |
| 2018-04-24 | $7.66 | $8.46 | 27,100 | — | — |
| 2018-04-23 | $7.94 | $8.77 | 33,900 | — | — |
| 2018-04-20 | $8.39 | $9.27 | 7,100 | — | — |
| 2018-04-19 | $8.35 | $9.22 | 14,900 | — | — |
| 2018-04-18 | $8.69 | $9.60 | 5,600 | — | — |
| 2018-04-17 | $8.85 | $9.78 | 13,500 | — | — |
| 2018-04-16 | $8.91 | $9.84 | 7,200 | — | — |
| 2018-04-13 | $8.91 | $9.84 | 4,500 | — | — |
| 2018-04-12 | $8.91 | $9.84 | 7,800 | — | — |
| 2018-04-11 | $8.97 | $9.91 | 2,300 | — | — |
| 2018-04-10 | $8.89 | $9.82 | 2,000 | — | — |
| 2018-04-09 | $8.82 | $9.74 | 6,300 | — | — |
| 2018-04-06 | $8.99 | $9.93 | 18,300 | — | — |
| 2018-04-05 | $9.15 | $10.11 | 10,900 | — | — |
| 2018-04-04 | $9.20 | $10.16 | 32,600 | — | — |
| 2018-04-03 | $9.31 | $10.28 | 11,800 | — | — |
| 2018-04-02 | $9.49 | $10.48 | 20,200 | — | — |
| 2018-03-29 | $9.45 | $10.44 | 39,400 | — | — |
| 2018-03-28 | $9.46 | $10.45 | 30,600 | — | — |
| 2018-03-27 | $9.65 | $10.50 | 11,000 | — | — |
| 2018-03-26 | $9.59 | $10.44 | 23,800 | — | — |
| 2018-03-23 | $9.56 | $10.41 | 16,800 | — | — |
| 2018-03-22 | $9.51 | $10.35 | 41,800 | — | — |
| 2018-03-21 | $9.67 | $10.53 | 11,100 | — | — |
| 2018-03-20 | $9.59 | $10.44 | 8,300 | — | — |
| 2018-03-19 | $9.54 | $10.38 | 13,300 | — | — |
| 2018-03-16 | $9.39 | $10.22 | 53,100 | — | — |
| 2018-03-15 | $9.13 | $9.94 | 6,700 | — | — |
| 2018-03-14 | $9.10 | $9.91 | 132,100 | — | — |
| 2018-03-13 | $9.34 | $10.17 | 37,000 | — | — |
| 2018-03-12 | $9.08 | $9.88 | 15,300 | — | — |
| 2018-03-09 | $9.15 | $9.96 | 45,600 | — | — |
| 2018-03-08 | $8.97 | $9.76 | 17,000 | — | — |
| 2018-03-07 | $9.01 | $9.81 | 112,900 | — | — |
| 2018-03-06 | $9.10 | $9.91 | 63,200 | — | — |
| 2018-03-05 | $9.15 | $9.96 | 43,900 | — | — |
| 2018-03-02 | $9.17 | $9.98 | 13,500 | — | — |
| 2018-03-01 | $9.15 | $9.96 | 32,600 | — | — |
| 2018-02-28 | $9.13 | $9.94 | 14,100 | — | — |
| 2018-02-27 | $9.10 | $9.91 | 22,000 | — | — |
| 2018-02-26 | $9.18 | $9.99 | 8,800 | — | — |
| 2018-02-23 | $8.90 | $9.69 | 14,300 | — | — |
| 2018-02-22 | $8.84 | $9.62 | 17,300 | — | — |
| 2018-02-21 | $8.85 | $9.63 | 3,600 | — | — |
| 2018-02-20 | $8.81 | $9.59 | 35,300 | — | — |
| 2018-02-16 | $8.96 | $9.75 | 3,000 | — | — |
| 2018-02-15 | $8.84 | $9.62 | 14,500 | — | — |
| 2018-02-14 | $8.87 | $9.66 | 3,900 | — | — |
| 2018-02-13 | $8.79 | $9.57 | 27,500 | — | — |
| 2018-02-12 | $8.96 | $9.75 | 24,800 | — | — |
| 2018-02-09 | $8.85 | $9.63 | 57,100 | — | — |
| 2018-02-08 | $8.97 | $9.76 | 26,700 | — | — |
| 2018-02-07 | $9.03 | $9.83 | 30,700 | — | — |
| 2018-02-06 | $8.96 | $9.75 | 46,400 | — | — |
| 2018-02-05 | $9.09 | $9.90 | 47,500 | — | — |
| 2018-02-02 | $9.04 | $9.84 | 26,200 | — | — |
| 2018-02-01 | $9.29 | $10.11 | 2,900 | — | — |
| 2018-01-31 | $8.95 | $9.74 | 23,900 | — | — |
| 2018-01-30 | $9.20 | $10.01 | 16,700 | — | — |
| 2018-01-29 | $9.15 | $9.96 | 34,400 | — | — |
| 2018-01-26 | $9.08 | $9.88 | 26,200 | — | — |
| 2018-01-25 | $9.15 | $9.96 | 5,100 | — | — |
| 2018-01-24 | $9.13 | $9.94 | 14,500 | — | — |
| 2018-01-23 | $9.20 | $10.01 | 22,400 | — | — |
| 2018-01-22 | $9.24 | $10.06 | 9,900 | — | — |
| 2018-01-19 | $9.24 | $10.06 | 15,600 | — | — |
| 2018-01-18 | $9.04 | $9.84 | 14,700 | — | — |
| 2018-01-17 | $8.95 | $9.74 | 44,900 | — | — |
| 2018-01-16 | $8.99 | $9.79 | 45,600 | — | — |
| 2018-01-12 | $8.94 | $9.73 | 101,500 | — | — |
| 2018-01-11 | $9.20 | $10.01 | 138,900 | — | — |
| 2018-01-10 | $8.10 | $8.82 | 47,000 | — | — |
| 2018-01-09 | $7.96 | $8.67 | 81,900 | — | — |
| 2018-01-08 | $7.75 | $8.44 | 21,600 | — | — |
| 2018-01-05 | $7.71 | $8.39 | 6,800 | — | — |
| 2018-01-04 | $7.66 | $8.34 | 13,800 | — | — |
| 2018-01-03 | $7.57 | $8.24 | 31,900 | — | — |
| 2018-01-02 | $7.45 | $8.11 | 39,700 | — | — |