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
- 2018-02-08 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 | $10.22 | $10.22 | 213,900 | — | — |
| 2018-12-28 | $9.30 | $9.30 | 342,900 | — | — |
| 2018-12-27 | $9.13 | $9.13 | 231,900 | — | — |
| 2018-12-26 | $9.19 | $9.19 | 355,200 | — | — |
| 2018-12-24 | $9.01 | $9.01 | 86,000 | — | — |
| 2018-12-21 | $9.05 | $9.05 | 285,500 | — | — |
| 2018-12-20 | $8.85 | $8.85 | 312,400 | — | — |
| 2018-12-19 | $9.01 | $9.01 | 513,400 | — | — |
| 2018-12-18 | $9.37 | $9.37 | 305,200 | — | — |
| 2018-12-17 | $9.65 | $9.65 | 171,600 | — | — |
| 2018-12-14 | $10.07 | $10.07 | 77,800 | — | — |
| 2018-12-13 | $10.64 | $10.64 | 139,500 | — | — |
| 2018-12-12 | $10.97 | $10.97 | 157,600 | — | — |
| 2018-12-11 | $11.29 | $11.29 | 171,100 | — | — |
| 2018-12-10 | $11.30 | $11.30 | 238,400 | — | — |
| 2018-12-07 | $11.16 | $11.16 | 181,600 | — | — |
| 2018-12-06 | $11.08 | $11.08 | 92,900 | — | — |
| 2018-12-04 | $11.62 | $11.62 | 94,300 | — | — |
| 2018-12-03 | $12.13 | $12.13 | 103,800 | — | — |
| 2018-11-30 | $12.25 | $12.25 | 178,800 | — | — |
| 2018-11-29 | $12.08 | $12.08 | 118,700 | — | — |
| 2018-11-28 | $12.28 | $12.28 | 174,600 | — | — |
| 2018-11-27 | $12.27 | $12.27 | 118,700 | — | — |
| 2018-11-26 | $12.32 | $12.32 | 262,200 | — | — |
| 2018-11-23 | $12.14 | $12.14 | 44,900 | — | — |
| 2018-11-21 | $12.00 | $12.00 | 641,400 | — | — |
| 2018-11-20 | $11.59 | $11.59 | 333,200 | — | — |
| 2018-11-19 | $12.07 | $12.07 | 398,300 | — | — |
| 2018-11-16 | $12.00 | $12.00 | 102,800 | — | — |
| 2018-11-15 | $11.99 | $11.99 | 263,100 | — | — |
| 2018-11-14 | $11.78 | $11.78 | 153,200 | — | — |
| 2018-11-13 | $11.77 | $11.77 | 259,200 | — | — |
| 2018-11-12 | $11.85 | $11.85 | 435,700 | — | — |
| 2018-11-09 | $11.18 | $11.18 | 499,200 | — | — |
| 2018-11-08 | $10.30 | $10.30 | 953,100 | — | — |
| 2018-11-07 | $9.78 | $9.78 | 1,214,500 | — | — |
| 2018-11-06 | $8.15 | $8.15 | 40,400 | — | — |
| 2018-11-05 | $7.99 | $7.99 | 70,100 | — | — |
| 2018-11-02 | $7.92 | $7.92 | 78,400 | — | — |
| 2018-11-01 | $8.00 | $8.00 | 126,400 | — | — |
| 2018-10-31 | $7.80 | $7.80 | 196,200 | — | — |
| 2018-10-30 | $7.62 | $7.62 | 168,900 | — | — |
| 2018-10-29 | $7.50 | $7.50 | 109,000 | — | — |
| 2018-10-26 | $7.50 | $7.50 | 149,600 | — | — |
| 2018-10-25 | $7.69 | $7.69 | 81,500 | — | — |
| 2018-10-24 | $7.75 | $7.75 | 155,600 | — | — |
| 2018-10-23 | $7.84 | $7.84 | 50,600 | — | — |
| 2018-10-22 | $7.92 | $7.92 | 56,700 | — | — |
| 2018-10-19 | $8.03 | $8.03 | 52,300 | — | — |
| 2018-10-18 | $8.00 | $8.00 | 35,600 | — | — |
| 2018-10-17 | $7.97 | $7.97 | 46,100 | — | — |
| 2018-10-16 | $8.00 | $8.00 | 194,500 | — | — |
| 2018-10-15 | $7.88 | $7.88 | 76,700 | — | — |
| 2018-10-12 | $7.91 | $7.91 | 223,600 | — | — |
| 2018-10-11 | $8.37 | $8.37 | 272,600 | — | — |
| 2018-10-10 | $8.74 | $8.74 | 99,300 | — | — |
| 2018-10-09 | $8.98 | $8.98 | 38,900 | — | — |
| 2018-10-08 | $8.89 | $8.89 | 93,000 | — | — |
| 2018-10-05 | $9.12 | $9.12 | 32,500 | — | — |
| 2018-10-04 | $8.97 | $8.97 | 72,700 | — | — |
| 2018-10-03 | $9.20 | $9.20 | 30,700 | — | — |
| 2018-10-02 | $9.32 | $9.32 | 60,100 | — | — |
| 2018-10-01 | $9.55 | $9.55 | 32,600 | — | — |
| 2018-09-28 | $9.54 | $9.54 | 72,600 | — | — |
| 2018-09-27 | $9.53 | $9.53 | 62,200 | — | — |
| 2018-09-26 | $9.50 | $9.50 | 246,000 | — | — |
| 2018-09-25 | $9.45 | $9.45 | 124,400 | — | — |
| 2018-09-24 | $9.46 | $9.46 | 489,900 | — | — |
| 2018-09-21 | $9.09 | $9.09 | 65,600 | — | — |
| 2018-09-20 | $8.75 | $8.75 | 114,000 | — | — |
| 2018-09-19 | $9.02 | $9.02 | 152,900 | — | — |
| 2018-09-18 | $9.25 | $9.25 | 34,300 | — | — |
| 2018-09-17 | $9.45 | $9.45 | 43,200 | — | — |
| 2018-09-14 | $9.23 | $9.23 | 73,400 | — | — |
| 2018-09-13 | $9.44 | $9.44 | 71,900 | — | — |
| 2018-09-12 | $9.52 | $9.52 | 81,700 | — | — |
| 2018-09-11 | $9.40 | $9.40 | 26,400 | — | — |
| 2018-09-10 | $9.38 | $9.38 | 40,900 | — | — |
| 2018-09-07 | $9.44 | $9.44 | 56,500 | — | — |
| 2018-09-06 | $9.60 | $9.60 | 41,900 | — | — |
| 2018-09-05 | $9.70 | $9.70 | 48,400 | — | — |
| 2018-09-04 | $9.86 | $9.86 | 52,600 | — | — |
| 2018-08-31 | $9.88 | $9.88 | 76,900 | — | — |
| 2018-08-30 | $9.59 | $9.59 | 64,100 | — | — |
| 2018-08-29 | $9.99 | $9.99 | 42,400 | — | — |
| 2018-08-28 | $9.64 | $9.64 | 102,600 | — | — |
| 2018-08-27 | $9.63 | $9.63 | 192,300 | — | — |
| 2018-08-24 | $9.50 | $9.50 | 65,900 | — | — |
| 2018-08-23 | $9.64 | $9.64 | 468,000 | — | — |
| 2018-08-22 | $9.86 | $9.86 | 64,800 | — | — |
| 2018-08-21 | $9.91 | $9.91 | 86,000 | — | — |
| 2018-08-20 | $10.00 | $10.00 | 75,900 | — | — |
| 2018-08-17 | $9.98 | $9.98 | 132,800 | — | — |
| 2018-08-16 | $9.99 | $9.99 | 83,700 | — | — |
| 2018-08-15 | $9.95 | $9.95 | 67,800 | — | — |
| 2018-08-14 | $10.00 | $10.00 | 168,500 | — | — |
| 2018-08-13 | $10.00 | $10.00 | 210,300 | — | — |
| 2018-08-10 | $10.06 | $10.06 | 62,600 | — | — |
| 2018-08-09 | $9.88 | $9.88 | 47,600 | — | — |
| 2018-08-08 | $9.93 | $9.93 | 202,700 | — | — |
| 2018-08-07 | $9.76 | $9.76 | 75,100 | — | — |
| 2018-08-06 | $10.11 | $10.11 | 102,700 | — | — |
| 2018-08-03 | $9.77 | $9.77 | 104,600 | — | — |
| 2018-08-02 | $9.18 | $9.18 | 443,600 | — | — |
| 2018-08-01 | $9.91 | $9.91 | 186,000 | — | — |
| 2018-07-31 | $10.35 | $10.35 | 49,600 | — | — |
| 2018-07-30 | $10.15 | $10.15 | 101,100 | — | — |
| 2018-07-27 | $10.13 | $10.13 | 102,800 | — | — |
| 2018-07-26 | $10.25 | $10.25 | 99,600 | — | — |
| 2018-07-25 | $10.25 | $10.25 | 65,000 | — | — |
| 2018-07-24 | $10.21 | $10.21 | 19,000 | — | — |
| 2018-07-23 | $10.30 | $10.30 | 37,300 | — | — |
| 2018-07-20 | $10.11 | $10.11 | 48,500 | — | — |
| 2018-07-19 | $10.19 | $10.19 | 34,400 | — | — |
| 2018-07-18 | $10.41 | $10.41 | 49,700 | — | — |
| 2018-07-17 | $10.52 | $10.52 | 36,200 | — | — |
| 2018-07-16 | $10.41 | $10.41 | 57,700 | — | — |
| 2018-07-13 | $10.13 | $10.13 | 20,500 | — | — |
| 2018-07-12 | $9.98 | $9.98 | 34,800 | — | — |
| 2018-07-11 | $9.93 | $9.93 | 15,700 | — | — |
| 2018-07-10 | $10.15 | $10.15 | 41,400 | — | — |
| 2018-07-09 | $10.01 | $10.01 | 61,100 | — | — |
| 2018-07-06 | $10.11 | $10.11 | 52,600 | — | — |
| 2018-07-05 | $10.40 | $10.40 | 20,700 | — | — |
| 2018-07-03 | $10.74 | $10.74 | 5,200 | — | — |
| 2018-07-02 | $10.49 | $10.49 | 51,900 | — | — |
| 2018-06-29 | $10.58 | $10.58 | 73,500 | — | — |
| 2018-06-28 | $10.10 | $10.10 | 25,000 | — | — |
| 2018-06-27 | $10.07 | $10.07 | 63,300 | — | — |
| 2018-06-26 | $10.30 | $10.30 | 210,300 | — | — |
| 2018-06-25 | $10.74 | $10.74 | 76,700 | — | — |
| 2018-06-22 | $10.72 | $10.72 | 105,500 | — | — |
| 2018-06-21 | $10.87 | $10.87 | 121,300 | — | — |
| 2018-06-20 | $10.73 | $10.73 | 164,000 | — | — |
| 2018-06-19 | $10.80 | $10.80 | 155,400 | — | — |
| 2018-06-18 | $10.53 | $10.53 | 152,500 | — | — |
| 2018-06-15 | $10.42 | $10.42 | 188,000 | — | — |
| 2018-06-14 | $10.85 | $10.85 | 123,300 | — | — |
| 2018-06-13 | $10.61 | $10.61 | 135,700 | — | — |
| 2018-06-12 | $11.23 | $11.23 | 62,400 | — | — |
| 2018-06-11 | $11.23 | $11.23 | 202,100 | — | — |
| 2018-06-08 | $11.38 | $11.38 | 60,300 | — | — |
| 2018-06-07 | $11.09 | $11.09 | 74,300 | — | — |
| 2018-06-06 | $11.04 | $11.04 | 93,000 | — | — |
| 2018-06-05 | $11.44 | $11.44 | 93,800 | — | — |
| 2018-06-04 | $11.73 | $11.73 | 87,100 | — | — |
| 2018-06-01 | $11.66 | $11.66 | 112,700 | — | — |
| 2018-05-31 | $11.20 | $11.20 | 71,600 | — | — |
| 2018-05-30 | $11.09 | $11.09 | 123,400 | — | — |
| 2018-05-29 | $10.65 | $10.65 | 24,700 | — | — |
| 2018-05-25 | $10.84 | $10.84 | 11,400 | — | — |
| 2018-05-24 | $11.01 | $11.01 | 72,700 | — | — |
| 2018-05-23 | $10.65 | $10.65 | 126,300 | — | — |
| 2018-05-22 | $10.40 | $10.40 | 162,100 | — | — |
| 2018-05-21 | $10.31 | $10.31 | 102,900 | — | — |
| 2018-05-18 | $10.09 | $10.09 | 268,300 | — | — |
| 2018-05-17 | $10.11 | $10.11 | 71,500 | — | — |
| 2018-05-16 | $10.06 | $10.06 | 220,500 | — | — |
| 2018-05-15 | $10.18 | $10.18 | 41,600 | — | — |
| 2018-05-14 | $10.22 | $10.22 | 104,500 | — | — |
| 2018-05-11 | $10.36 | $10.36 | 145,600 | — | — |
| 2018-05-10 | $10.61 | $10.61 | 82,600 | — | — |
| 2018-05-09 | $10.78 | $10.78 | 137,600 | — | — |
| 2018-05-08 | $10.53 | $10.53 | 314,500 | — | — |
| 2018-05-07 | $10.85 | $10.85 | 24,400 | — | — |
| 2018-05-04 | $11.00 | $11.00 | 11,300 | — | — |
| 2018-05-03 | $10.86 | $10.86 | 108,400 | — | — |
| 2018-05-02 | $10.84 | $10.84 | 39,700 | — | — |
| 2018-05-01 | $11.06 | $11.06 | 56,800 | — | — |
| 2018-04-30 | $11.06 | $11.06 | 50,900 | — | — |
| 2018-04-27 | $10.51 | $10.51 | 104,500 | — | — |
| 2018-04-26 | $10.50 | $10.50 | 45,300 | — | — |
| 2018-04-25 | $10.61 | $10.61 | 251,500 | — | — |
| 2018-04-24 | $10.60 | $10.60 | 356,800 | — | — |
| 2018-04-23 | $10.59 | $10.59 | 32,200 | — | — |
| 2018-04-20 | $10.46 | $10.46 | 76,800 | — | — |
| 2018-04-19 | $10.60 | $10.60 | 24,200 | — | — |
| 2018-04-18 | $10.57 | $10.57 | 99,300 | — | — |
| 2018-04-17 | $10.89 | $10.89 | 72,700 | — | — |
| 2018-04-16 | $10.73 | $10.73 | 70,100 | — | — |
| 2018-04-13 | $10.74 | $10.74 | 58,900 | — | — |
| 2018-04-12 | $10.66 | $10.66 | 60,400 | — | — |
| 2018-04-11 | $10.69 | $10.69 | 58,600 | — | — |
| 2018-04-10 | $10.88 | $10.88 | 96,700 | — | — |
| 2018-04-09 | $10.65 | $10.65 | 146,900 | — | — |
| 2018-04-06 | $10.84 | $10.84 | 120,000 | — | — |
| 2018-04-05 | $11.24 | $11.24 | 124,100 | — | — |
| 2018-04-04 | $11.20 | $11.20 | 130,100 | — | — |
| 2018-04-03 | $11.53 | $11.53 | 210,800 | — | — |
| 2018-04-02 | $11.99 | $11.99 | 204,400 | — | — |
| 2018-03-29 | $12.30 | $12.30 | 48,100 | — | — |
| 2018-03-28 | $12.34 | $12.34 | 88,600 | — | — |
| 2018-03-27 | $12.42 | $12.42 | 91,200 | — | — |
| 2018-03-26 | $12.27 | $12.27 | 87,500 | — | — |
| 2018-03-23 | $11.92 | $11.92 | 33,000 | — | — |
| 2018-03-22 | $12.00 | $12.00 | 57,000 | — | — |
| 2018-03-21 | $11.83 | $11.83 | 94,600 | — | — |
| 2018-03-20 | $11.68 | $11.68 | 159,900 | — | — |
| 2018-03-19 | $11.87 | $11.87 | 61,800 | — | — |
| 2018-03-16 | $11.94 | $11.94 | 459,700 | — | — |
| 2018-03-15 | $12.01 | $12.01 | 66,300 | — | — |
| 2018-03-14 | $12.33 | $12.33 | 212,500 | — | — |
| 2018-03-13 | $12.42 | $12.42 | 160,500 | — | — |
| 2018-03-12 | $12.66 | $12.66 | 117,900 | — | — |
| 2018-03-09 | $13.00 | $13.00 | 194,600 | — | — |
| 2018-03-08 | $13.00 | $13.00 | 100,500 | — | — |
| 2018-03-07 | $13.00 | $13.00 | 169,200 | — | — |
| 2018-03-06 | $12.85 | $12.85 | 75,200 | — | — |
| 2018-03-05 | $12.79 | $12.79 | 152,300 | — | — |
| 2018-03-02 | $13.30 | $13.30 | 138,300 | — | — |
| 2018-03-01 | $13.08 | $13.08 | 381,700 | — | — |
| 2018-02-28 | $12.95 | $12.95 | 101,600 | — | — |
| 2018-02-27 | $13.00 | $13.00 | 170,500 | — | — |
| 2018-02-26 | $13.26 | $13.26 | 395,500 | — | — |
| 2018-02-23 | $13.00 | $13.00 | 87,600 | — | — |
| 2018-02-22 | $13.00 | $13.00 | 189,500 | — | — |
| 2018-02-21 | $12.93 | $12.93 | 171,700 | — | — |
| 2018-02-20 | $12.99 | $12.99 | 107,200 | — | — |
| 2018-02-16 | $13.05 | $13.05 | 224,000 | — | — |
| 2018-02-15 | $13.05 | $13.05 | 348,000 | — | — |
| 2018-02-14 | $12.80 | $12.80 | 257,700 | — | — |
| 2018-02-13 | $12.79 | $12.79 | 309,700 | — | — |
| 2018-02-12 | $12.40 | $12.40 | 307,700 | — | — |
| 2018-02-09 | $12.39 | $12.39 | 1,351,300 | — | — |
| 2018-02-08 | $11.60 | $11.60 | 3,771,800 | — | — |