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
- 2002-08-28 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 | $9.83 | $9.83 | 219,600 | — | — |
| 2018-12-28 | $7.94 | $7.94 | 36,100 | — | — |
| 2018-12-27 | $7.82 | $7.82 | 30,200 | — | — |
| 2018-12-26 | $7.85 | $7.85 | 45,600 | — | — |
| 2018-12-24 | $7.80 | $7.80 | 18,000 | — | — |
| 2018-12-21 | $8.11 | $8.11 | 89,100 | — | — |
| 2018-12-20 | $8.51 | $8.51 | 53,800 | — | — |
| 2018-12-19 | $8.78 | $8.78 | 102,200 | — | — |
| 2018-12-18 | $8.85 | $8.85 | 171,400 | — | — |
| 2018-12-17 | $8.58 | $8.58 | 122,700 | — | — |
| 2018-12-14 | $7.95 | $7.95 | 52,000 | — | — |
| 2018-12-13 | $8.17 | $8.17 | 28,500 | — | — |
| 2018-12-12 | $8.26 | $8.26 | 116,200 | — | — |
| 2018-12-11 | $8.75 | $8.75 | 34,300 | — | — |
| 2018-12-10 | $8.96 | $8.96 | 71,200 | — | — |
| 2018-12-07 | $8.79 | $8.79 | 41,300 | — | — |
| 2018-12-06 | $9.00 | $9.00 | 19,400 | — | — |
| 2018-12-04 | $8.62 | $8.62 | 30,200 | — | — |
| 2018-12-03 | $9.12 | $9.12 | 65,000 | — | — |
| 2018-11-30 | $9.02 | $9.02 | 72,100 | — | — |
| 2018-11-29 | $9.09 | $9.09 | 116,700 | — | — |
| 2018-11-28 | $9.12 | $9.12 | 73,100 | — | — |
| 2018-11-27 | $8.62 | $8.62 | 19,000 | — | — |
| 2018-11-26 | $8.91 | $8.91 | 28,900 | — | — |
| 2018-11-23 | $8.67 | $8.67 | 18,600 | — | — |
| 2018-11-21 | $8.82 | $8.82 | 26,400 | — | — |
| 2018-11-20 | $8.42 | $8.42 | 175,400 | — | — |
| 2018-11-19 | $8.26 | $8.26 | 82,600 | — | — |
| 2018-11-16 | $9.20 | $9.20 | 43,900 | — | — |
| 2018-11-15 | $9.09 | $9.09 | 19,900 | — | — |
| 2018-11-14 | $8.70 | $8.70 | 44,200 | — | — |
| 2018-11-13 | $8.83 | $8.83 | 32,600 | — | — |
| 2018-11-12 | $8.85 | $8.85 | 41,700 | — | — |
| 2018-11-09 | $9.11 | $9.11 | 39,200 | — | — |
| 2018-11-08 | $9.61 | $9.61 | 73,300 | — | — |
| 2018-11-07 | $10.26 | $10.26 | 102,000 | — | — |
| 2018-11-06 | $9.83 | $9.83 | 154,500 | — | — |
| 2018-11-05 | $9.25 | $9.25 | 108,500 | — | — |
| 2018-11-02 | $8.79 | $8.79 | 134,400 | — | — |
| 2018-11-01 | $8.49 | $8.49 | 213,000 | — | — |
| 2018-10-31 | $7.67 | $7.67 | 234,100 | — | — |
| 2018-10-30 | $7.48 | $7.48 | 265,000 | — | — |
| 2018-10-29 | $7.43 | $7.43 | 268,200 | — | — |
| 2018-10-26 | $8.00 | $8.00 | 190,600 | — | — |
| 2018-10-25 | $7.96 | $7.96 | 167,500 | — | — |
| 2018-10-24 | $8.00 | $8.00 | 436,700 | — | — |
| 2018-10-23 | $11.65 | $11.65 | 72,800 | — | — |
| 2018-10-22 | $11.62 | $11.62 | 56,700 | — | — |
| 2018-10-19 | $10.80 | $10.80 | 68,700 | — | — |
| 2018-10-18 | $11.02 | $11.02 | 20,300 | — | — |
| 2018-10-17 | $11.34 | $11.34 | 29,000 | — | — |
| 2018-10-16 | $11.46 | $11.46 | 26,500 | — | — |
| 2018-10-15 | $10.94 | $10.94 | 29,300 | — | — |
| 2018-10-12 | $10.79 | $10.79 | 105,500 | — | — |
| 2018-10-11 | $10.63 | $10.63 | 44,000 | — | — |
| 2018-10-10 | $11.03 | $11.03 | 66,400 | — | — |
| 2018-10-09 | $12.08 | $12.08 | 101,900 | — | — |
| 2018-10-08 | $12.10 | $12.10 | 188,400 | — | — |
| 2018-10-05 | $12.13 | $12.13 | 151,800 | — | — |
| 2018-10-04 | $12.04 | $12.04 | 86,300 | — | — |
| 2018-10-03 | $12.16 | $12.16 | 104,200 | — | — |
| 2018-10-02 | $11.29 | $11.29 | 86,000 | — | — |
| 2018-10-01 | $11.59 | $11.59 | 90,600 | — | — |
| 2018-09-28 | $11.85 | $11.85 | 50,600 | — | — |
| 2018-09-27 | $11.90 | $11.90 | 34,800 | — | — |
| 2018-09-26 | $11.80 | $11.80 | 46,800 | — | — |
| 2018-09-25 | $11.65 | $11.65 | 44,300 | — | — |
| 2018-09-24 | $11.05 | $11.05 | 55,300 | — | — |
| 2018-09-21 | $11.10 | $11.10 | 55,800 | — | — |
| 2018-09-20 | $11.15 | $11.15 | 62,100 | — | — |
| 2018-09-19 | $10.95 | $10.95 | 78,200 | — | — |
| 2018-09-18 | $11.00 | $11.00 | 80,100 | — | — |
| 2018-09-17 | $11.30 | $11.30 | 44,900 | — | — |
| 2018-09-14 | $11.60 | $11.60 | 53,300 | — | — |
| 2018-09-13 | $12.05 | $12.05 | 49,600 | — | — |
| 2018-09-12 | $11.90 | $11.90 | 54,000 | — | — |
| 2018-09-11 | $12.05 | $12.05 | 41,900 | — | — |
| 2018-09-10 | $11.90 | $11.90 | 42,400 | — | — |
| 2018-09-07 | $11.55 | $11.55 | 57,400 | — | — |
| 2018-09-06 | $11.60 | $11.60 | 102,500 | — | — |
| 2018-09-05 | $11.55 | $11.55 | 74,000 | — | — |
| 2018-09-04 | $12.30 | $12.30 | 127,100 | — | — |
| 2018-08-31 | $12.40 | $12.40 | 42,000 | — | — |
| 2018-08-30 | $12.50 | $12.50 | 55,500 | — | — |
| 2018-08-29 | $12.45 | $12.45 | 71,400 | — | — |
| 2018-08-28 | $12.35 | $12.35 | 41,000 | — | — |
| 2018-08-27 | $12.60 | $12.60 | 45,900 | — | — |
| 2018-08-24 | $12.90 | $12.90 | 82,000 | — | — |
| 2018-08-23 | $12.80 | $12.80 | 53,400 | — | — |
| 2018-08-22 | $12.80 | $12.80 | 99,000 | — | — |
| 2018-08-21 | $12.60 | $12.60 | 61,800 | — | — |
| 2018-08-20 | $12.90 | $12.90 | 106,300 | — | — |
| 2018-08-17 | $13.10 | $13.10 | 141,900 | — | — |
| 2018-08-16 | $12.80 | $12.80 | 67,500 | — | — |
| 2018-08-15 | $13.20 | $13.20 | 120,200 | — | — |
| 2018-08-14 | $13.40 | $13.40 | 255,000 | — | — |
| 2018-08-13 | $13.40 | $13.40 | 100,300 | — | — |
| 2018-08-10 | $13.40 | $13.40 | 89,900 | — | — |
| 2018-08-09 | $13.40 | $13.40 | 190,800 | — | — |
| 2018-08-08 | $13.25 | $13.25 | 141,600 | — | — |
| 2018-08-07 | $13.20 | $13.20 | 174,900 | — | — |
| 2018-08-06 | $12.95 | $12.95 | 100,100 | — | — |
| 2018-08-03 | $12.70 | $12.70 | 139,400 | — | — |
| 2018-08-02 | $13.10 | $13.10 | 185,100 | — | — |
| 2018-08-01 | $13.30 | $13.30 | 235,400 | — | — |
| 2018-07-31 | $13.00 | $13.00 | 190,900 | — | — |
| 2018-07-30 | $12.75 | $12.75 | 313,900 | — | — |
| 2018-07-27 | $13.40 | $13.40 | 294,600 | — | — |
| 2018-07-26 | $13.35 | $13.35 | 364,800 | — | — |
| 2018-07-25 | $12.70 | $12.70 | 923,600 | — | — |
| 2018-07-24 | $18.65 | $18.65 | 245,100 | — | — |
| 2018-07-23 | $20.00 | $20.00 | 71,700 | — | — |
| 2018-07-20 | $19.80 | $19.80 | 122,200 | — | — |
| 2018-07-19 | $20.60 | $20.60 | 75,500 | — | — |
| 2018-07-18 | $20.45 | $20.45 | 87,900 | — | — |
| 2018-07-17 | $20.05 | $20.05 | 104,700 | — | — |
| 2018-07-16 | $20.35 | $20.35 | 47,100 | — | — |
| 2018-07-13 | $20.40 | $20.40 | 75,600 | — | — |
| 2018-07-12 | $20.50 | $20.50 | 112,200 | — | — |
| 2018-07-11 | $20.05 | $20.05 | 126,900 | — | — |
| 2018-07-10 | $20.00 | $20.00 | 114,300 | — | — |
| 2018-07-09 | $19.70 | $19.70 | 97,400 | — | — |
| 2018-07-06 | $19.45 | $19.45 | 227,000 | — | — |
| 2018-07-05 | $19.30 | $19.30 | 258,500 | — | — |
| 2018-07-03 | $16.90 | $16.90 | 42,000 | — | — |
| 2018-07-02 | $17.40 | $17.40 | 37,100 | — | — |
| 2018-06-29 | $17.10 | $17.10 | 53,300 | — | — |
| 2018-06-28 | $17.35 | $17.35 | 65,700 | — | — |
| 2018-06-27 | $17.00 | $17.00 | 99,200 | — | — |
| 2018-06-26 | $17.65 | $17.65 | 142,300 | — | — |
| 2018-06-25 | $16.85 | $16.85 | 140,000 | — | — |
| 2018-06-22 | $16.65 | $16.65 | 593,100 | — | — |
| 2018-06-21 | $16.25 | $16.25 | 93,100 | — | — |
| 2018-06-20 | $16.30 | $16.30 | 69,000 | — | — |
| 2018-06-19 | $16.35 | $16.35 | 71,600 | — | — |
| 2018-06-18 | $16.30 | $16.30 | 140,900 | — | — |
| 2018-06-15 | $16.85 | $16.85 | 183,300 | — | — |
| 2018-06-14 | $18.05 | $18.05 | 100,000 | — | — |
| 2018-06-13 | $18.00 | $18.00 | 67,600 | — | — |
| 2018-06-12 | $18.15 | $18.15 | 88,200 | — | — |
| 2018-06-11 | $18.15 | $18.15 | 49,900 | — | — |
| 2018-06-08 | $17.70 | $17.70 | 39,400 | — | — |
| 2018-06-07 | $17.75 | $17.75 | 64,800 | — | — |
| 2018-06-06 | $18.30 | $18.30 | 74,500 | — | — |
| 2018-06-05 | $18.00 | $18.00 | 93,400 | — | — |
| 2018-06-04 | $17.50 | $17.50 | 154,700 | — | — |
| 2018-06-01 | $17.50 | $17.50 | 108,600 | — | — |
| 2018-05-31 | $16.85 | $16.85 | 68,300 | — | — |
| 2018-05-30 | $17.10 | $17.10 | 171,500 | — | — |
| 2018-05-29 | $16.25 | $16.25 | 81,200 | — | — |
| 2018-05-25 | $16.40 | $16.40 | 50,800 | — | — |
| 2018-05-24 | $16.50 | $16.50 | 84,200 | — | — |
| 2018-05-23 | $15.90 | $15.90 | 56,200 | — | — |
| 2018-05-22 | $16.15 | $16.15 | 58,800 | — | — |
| 2018-05-21 | $15.65 | $15.65 | 92,600 | — | — |
| 2018-05-18 | $16.05 | $16.05 | 157,300 | — | — |
| 2018-05-17 | $16.00 | $16.00 | 101,000 | — | — |
| 2018-05-16 | $15.90 | $15.90 | 174,900 | — | — |
| 2018-05-15 | $15.15 | $15.15 | 179,000 | — | — |
| 2018-05-14 | $14.70 | $14.70 | 208,200 | — | — |
| 2018-05-11 | $15.15 | $15.15 | 89,100 | — | — |
| 2018-05-10 | $15.00 | $15.00 | 152,200 | — | — |
| 2018-05-09 | $14.80 | $14.80 | 184,400 | — | — |
| 2018-05-08 | $13.50 | $13.50 | 136,500 | — | — |
| 2018-05-07 | $13.10 | $13.10 | 113,000 | — | — |
| 2018-05-04 | $12.65 | $12.65 | 142,100 | — | — |
| 2018-05-03 | $12.50 | $12.50 | 139,300 | — | — |
| 2018-05-02 | $13.10 | $13.10 | 384,800 | — | — |
| 2018-05-01 | $12.45 | $12.45 | 348,100 | — | — |
| 2018-04-30 | $11.45 | $11.45 | 212,400 | — | — |
| 2018-04-27 | $10.70 | $10.70 | 370,900 | — | — |
| 2018-04-26 | $10.50 | $10.50 | 487,300 | — | — |
| 2018-04-25 | $9.75 | $9.75 | 1,429,800 | — | — |
| 2018-04-24 | $7.82 | $7.82 | 40,700 | — | — |
| 2018-04-23 | $7.60 | $7.60 | 29,600 | — | — |
| 2018-04-20 | $7.55 | $7.55 | 17,500 | — | — |
| 2018-04-19 | $7.50 | $7.50 | 3,000 | — | — |
| 2018-04-18 | $7.50 | $7.50 | 63,500 | — | — |
| 2018-04-17 | $7.30 | $7.30 | 32,000 | — | — |
| 2018-04-16 | $7.05 | $7.05 | 24,700 | — | — |
| 2018-04-13 | $6.95 | $6.95 | 5,500 | — | — |
| 2018-04-12 | $7.00 | $7.00 | 3,800 | — | — |
| 2018-04-11 | $6.93 | $6.93 | 45,700 | — | — |
| 2018-04-10 | $6.75 | $6.75 | 21,700 | — | — |
| 2018-04-09 | $6.70 | $6.70 | 17,100 | — | — |
| 2018-04-06 | $6.80 | $6.80 | 35,600 | — | — |
| 2018-04-05 | $6.70 | $6.70 | 17,900 | — | — |
| 2018-04-04 | $6.95 | $6.95 | 225,500 | — | — |
| 2018-04-03 | $7.05 | $7.05 | 47,300 | — | — |
| 2018-04-02 | $7.05 | $7.05 | 39,400 | — | — |
| 2018-03-29 | $7.28 | $7.28 | 26,300 | — | — |
| 2018-03-28 | $7.15 | $7.15 | 11,800 | — | — |
| 2018-03-27 | $7.25 | $7.25 | 40,800 | — | — |
| 2018-03-26 | $7.10 | $7.10 | 16,000 | — | — |
| 2018-03-23 | $7.10 | $7.10 | 37,000 | — | — |
| 2018-03-22 | $7.14 | $7.14 | 19,300 | — | — |
| 2018-03-21 | $7.15 | $7.15 | 5,300 | — | — |
| 2018-03-20 | $7.10 | $7.10 | 18,900 | — | — |
| 2018-03-19 | $6.90 | $6.90 | 39,500 | — | — |
| 2018-03-16 | $7.15 | $7.15 | 10,300 | — | — |
| 2018-03-15 | $7.20 | $7.20 | 3,400 | — | — |
| 2018-03-14 | $7.22 | $7.22 | 12,000 | — | — |
| 2018-03-13 | $7.15 | $7.15 | 6,300 | — | — |
| 2018-03-12 | $7.35 | $7.35 | 15,200 | — | — |
| 2018-03-09 | $7.00 | $7.00 | 54,800 | — | — |
| 2018-03-08 | $6.75 | $6.75 | 22,900 | — | — |
| 2018-03-07 | $6.65 | $6.65 | 24,500 | — | — |
| 2018-03-06 | $6.45 | $6.45 | 48,100 | — | — |
| 2018-03-05 | $6.30 | $6.30 | 92,900 | — | — |
| 2018-03-02 | $6.18 | $6.18 | 16,600 | — | — |
| 2018-03-01 | $6.20 | $6.20 | 40,300 | — | — |
| 2018-02-28 | $6.40 | $6.40 | 21,700 | — | — |
| 2018-02-27 | $6.60 | $6.60 | 58,400 | — | — |
| 2018-02-26 | $7.10 | $7.10 | 10,000 | — | — |
| 2018-02-23 | $7.20 | $7.20 | 4,300 | — | — |
| 2018-02-22 | $7.30 | $7.30 | 7,300 | — | — |
| 2018-02-21 | $7.21 | $7.21 | 11,700 | — | — |
| 2018-02-20 | $7.10 | $7.10 | 7,500 | — | — |
| 2018-02-16 | $7.00 | $7.00 | 12,400 | — | — |
| 2018-02-15 | $7.25 | $7.25 | 33,000 | — | — |
| 2018-02-14 | $7.10 | $7.10 | 49,600 | — | — |
| 2018-02-13 | $7.15 | $7.15 | 50,600 | — | — |
| 2018-02-12 | $6.85 | $6.85 | 32,400 | — | — |
| 2018-02-09 | $6.45 | $6.45 | 50,900 | — | — |
| 2018-02-08 | $6.55 | $6.55 | 69,700 | — | — |
| 2018-02-07 | $6.00 | $6.00 | 27,100 | — | — |
| 2018-02-06 | $6.05 | $6.05 | 21,900 | — | — |
| 2018-02-05 | $6.05 | $6.05 | 24,300 | — | — |
| 2018-02-02 | $6.20 | $6.20 | 23,600 | — | — |
| 2018-02-01 | $6.15 | $6.15 | 5,000 | — | — |
| 2018-01-31 | $6.20 | $6.20 | 4,800 | — | — |
| 2018-01-30 | $6.20 | $6.20 | 10,500 | — | — |
| 2018-01-29 | $6.25 | $6.25 | 35,300 | — | — |
| 2018-01-26 | $6.53 | $6.53 | 6,600 | — | — |
| 2018-01-25 | $6.55 | $6.55 | 8,000 | — | — |
| 2018-01-24 | $6.65 | $6.65 | 9,400 | — | — |
| 2018-01-23 | $6.70 | $6.70 | 49,400 | — | — |
| 2018-01-22 | $6.75 | $6.75 | 12,400 | — | — |
| 2018-01-19 | $6.75 | $6.75 | 16,100 | — | — |
| 2018-01-18 | $6.68 | $6.68 | 14,700 | — | — |
| 2018-01-17 | $6.75 | $6.75 | 14,700 | — | — |
| 2018-01-16 | $6.75 | $6.75 | 9,500 | — | — |
| 2018-01-12 | $7.00 | $7.00 | 16,500 | — | — |
| 2018-01-11 | $6.75 | $6.75 | 7,900 | — | — |
| 2018-01-10 | $6.90 | $6.90 | 10,200 | — | — |
| 2018-01-09 | $6.90 | $6.90 | 9,600 | — | — |
| 2018-01-08 | $7.00 | $7.00 | 52,200 | — | — |
| 2018-01-05 | $6.75 | $6.75 | 10,400 | — | — |
| 2018-01-04 | $6.70 | $6.70 | 12,500 | — | — |
| 2018-01-03 | $6.70 | $6.70 | 17,000 | — | — |
| 2018-01-02 | $6.70 | $6.70 | 12,200 | — | — |