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
- 2013-10-30 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 | $12.58 | $12.58 | 216,600 | — | — |
| 2018-12-28 | $12.17 | $12.17 | 214,400 | — | — |
| 2018-12-27 | $11.88 | $11.88 | 278,400 | — | — |
| 2018-12-26 | $12.00 | $12.00 | 226,300 | — | — |
| 2018-12-24 | $11.12 | $11.12 | 117,700 | — | — |
| 2018-12-21 | $11.13 | $11.13 | 698,000 | — | — |
| 2018-12-20 | $11.58 | $11.58 | 284,900 | — | — |
| 2018-12-19 | $11.57 | $11.57 | 567,600 | — | — |
| 2018-12-18 | $11.72 | $11.72 | 250,600 | — | — |
| 2018-12-17 | $11.80 | $11.80 | 256,000 | — | — |
| 2018-12-14 | $12.22 | $12.22 | 255,200 | — | — |
| 2018-12-13 | $13.12 | $13.12 | 810,800 | — | — |
| 2018-12-12 | $13.05 | $13.05 | 232,200 | — | — |
| 2018-12-11 | $12.65 | $12.65 | 167,800 | — | — |
| 2018-12-10 | $12.49 | $12.49 | 212,700 | — | — |
| 2018-12-07 | $11.91 | $11.91 | 340,900 | — | — |
| 2018-12-06 | $12.17 | $12.17 | 237,300 | — | — |
| 2018-12-04 | $12.07 | $12.07 | 546,600 | — | — |
| 2018-12-03 | $13.22 | $13.22 | 919,200 | — | — |
| 2018-11-30 | $12.24 | $12.24 | 355,500 | — | — |
| 2018-11-29 | $12.17 | $12.17 | 446,500 | — | — |
| 2018-11-28 | $12.54 | $12.54 | 330,500 | — | — |
| 2018-11-27 | $12.13 | $12.13 | 224,500 | — | — |
| 2018-11-26 | $12.69 | $12.69 | 196,200 | — | — |
| 2018-11-23 | $12.66 | $12.66 | 98,300 | — | — |
| 2018-11-21 | $12.44 | $12.44 | 177,600 | — | — |
| 2018-11-20 | $12.61 | $12.61 | 457,100 | — | — |
| 2018-11-19 | $13.61 | $13.61 | 214,500 | — | — |
| 2018-11-16 | $13.87 | $13.87 | 348,500 | — | — |
| 2018-11-15 | $13.84 | $13.84 | 235,000 | — | — |
| 2018-11-14 | $13.33 | $13.33 | 237,000 | — | — |
| 2018-11-13 | $14.01 | $14.00 | 426,200 | — | — |
| 2018-11-12 | $13.43 | $13.43 | 548,800 | — | — |
| 2018-11-09 | $14.48 | $14.48 | 615,800 | — | — |
| 2018-11-08 | $14.84 | $14.84 | 712,700 | — | — |
| 2018-11-07 | $14.01 | $14.01 | 595,400 | — | — |
| 2018-11-06 | $13.89 | $13.89 | 324,000 | — | — |
| 2018-11-05 | $13.85 | $13.85 | 464,400 | — | — |
| 2018-11-02 | $14.20 | $14.20 | 673,000 | — | — |
| 2018-11-01 | $13.01 | $13.01 | 1,163,300 | — | — |
| 2018-10-31 | $14.85 | $14.85 | 2,836,400 | — | — |
| 2018-10-30 | $11.56 | $11.56 | 3,298,300 | — | — |
| 2018-10-29 | $9.44 | $9.44 | 220,800 | — | — |
| 2018-10-26 | $9.60 | $9.60 | 219,800 | — | — |
| 2018-10-25 | $9.59 | $9.59 | 278,000 | — | — |
| 2018-10-24 | $9.44 | $9.44 | 367,800 | — | — |
| 2018-10-23 | $10.18 | $10.18 | 192,200 | — | — |
| 2018-10-22 | $10.22 | $10.22 | 143,900 | — | — |
| 2018-10-19 | $10.23 | $10.23 | 156,800 | — | — |
| 2018-10-18 | $10.57 | $10.57 | 331,900 | — | — |
| 2018-10-17 | $10.92 | $10.92 | 141,300 | — | — |
| 2018-10-16 | $10.85 | $10.85 | 237,400 | — | — |
| 2018-10-15 | $10.63 | $10.63 | 222,800 | — | — |
| 2018-10-12 | $10.18 | $10.18 | 432,200 | — | — |
| 2018-10-11 | $10.20 | $10.20 | 592,000 | — | — |
| 2018-10-10 | $9.89 | $9.89 | 355,700 | — | — |
| 2018-10-09 | $9.83 | $9.83 | 371,900 | — | — |
| 2018-10-08 | $9.53 | $9.53 | 402,800 | — | — |
| 2018-10-05 | $9.31 | $9.31 | 284,000 | — | — |
| 2018-10-04 | $9.15 | $9.15 | 322,900 | — | — |
| 2018-10-03 | $9.49 | $9.49 | 200,500 | — | — |
| 2018-10-02 | $9.42 | $9.42 | 261,100 | — | — |
| 2018-10-01 | $9.58 | $9.58 | 821,900 | — | — |
| 2018-09-28 | $9.55 | $9.55 | 434,900 | — | — |
| 2018-09-27 | $9.61 | $9.61 | 248,700 | — | — |
| 2018-09-26 | $9.90 | $9.90 | 201,300 | — | — |
| 2018-09-25 | $10.70 | $10.70 | 331,700 | — | — |
| 2018-09-24 | $10.31 | $10.31 | 204,600 | — | — |
| 2018-09-21 | $10.03 | $10.03 | 768,000 | — | — |
| 2018-09-20 | $10.17 | $10.17 | 225,100 | — | — |
| 2018-09-19 | $10.30 | $10.30 | 230,800 | — | — |
| 2018-09-18 | $10.50 | $10.50 | 265,900 | — | — |
| 2018-09-17 | $10.53 | $10.53 | 208,300 | — | — |
| 2018-09-14 | $11.16 | $11.16 | 145,000 | — | — |
| 2018-09-13 | $11.11 | $11.11 | 155,300 | — | — |
| 2018-09-12 | $11.08 | $11.08 | 169,400 | — | — |
| 2018-09-11 | $11.41 | $11.41 | 304,000 | — | — |
| 2018-09-10 | $11.25 | $11.25 | 169,700 | — | — |
| 2018-09-07 | $11.37 | $11.37 | 147,700 | — | — |
| 2018-09-06 | $11.48 | $11.48 | 239,900 | — | — |
| 2018-09-05 | $11.70 | $11.70 | 298,900 | — | — |
| 2018-09-04 | $11.85 | $11.85 | 419,300 | — | — |
| 2018-08-31 | $12.64 | $12.64 | 366,500 | — | — |
| 2018-08-30 | $12.28 | $12.28 | 220,100 | — | — |
| 2018-08-29 | $12.25 | $12.25 | 226,100 | — | — |
| 2018-08-28 | $12.29 | $12.29 | 435,300 | — | — |
| 2018-08-27 | $12.16 | $12.16 | 492,900 | — | — |
| 2018-08-24 | $12.31 | $12.31 | 382,300 | — | — |
| 2018-08-23 | $12.16 | $12.16 | 288,100 | — | — |
| 2018-08-22 | $11.81 | $11.81 | 128,700 | — | — |
| 2018-08-21 | $11.80 | $11.80 | 166,500 | — | — |
| 2018-08-20 | $11.71 | $11.71 | 228,200 | — | — |
| 2018-08-17 | $11.68 | $11.68 | 143,400 | — | — |
| 2018-08-16 | $11.82 | $11.82 | 142,900 | — | — |
| 2018-08-15 | $12.10 | $12.10 | 235,100 | — | — |
| 2018-08-14 | $12.04 | $12.04 | 248,200 | — | — |
| 2018-08-13 | $11.79 | $11.79 | 223,000 | — | — |
| 2018-08-10 | $12.00 | $12.00 | 208,600 | — | — |
| 2018-08-09 | $11.89 | $11.89 | 306,800 | — | — |
| 2018-08-08 | $11.62 | $11.62 | 272,300 | — | — |
| 2018-08-07 | $11.36 | $11.36 | 612,700 | — | — |
| 2018-08-06 | $11.33 | $11.33 | 204,700 | — | — |
| 2018-08-03 | $11.16 | $11.16 | 732,400 | — | — |
| 2018-08-02 | $11.55 | $11.55 | 512,400 | — | — |
| 2018-08-01 | $10.89 | $10.89 | 580,600 | — | — |
| 2018-07-31 | $10.83 | $10.83 | 1,062,500 | — | — |
| 2018-07-30 | $10.87 | $10.87 | 555,000 | — | — |
| 2018-07-27 | $10.63 | $10.63 | 781,200 | — | — |
| 2018-07-26 | $10.64 | $10.64 | 3,487,300 | — | — |
| 2018-07-25 | $11.20 | $11.20 | 1,015,500 | — | — |
| 2018-07-24 | $11.10 | $11.10 | 1,234,300 | — | — |
| 2018-07-23 | $10.36 | $10.36 | 189,300 | — | — |
| 2018-07-20 | $10.22 | $10.22 | 80,000 | — | — |
| 2018-07-19 | $10.32 | $10.32 | 175,400 | — | — |
| 2018-07-18 | $9.99 | $9.99 | 92,300 | — | — |
| 2018-07-17 | $10.17 | $10.17 | 127,700 | — | — |
| 2018-07-16 | $10.24 | $10.24 | 144,000 | — | — |
| 2018-07-13 | $10.31 | $10.31 | 127,500 | — | — |
| 2018-07-12 | $10.35 | $10.35 | 168,100 | — | — |
| 2018-07-11 | $10.41 | $10.41 | 135,700 | — | — |
| 2018-07-10 | $10.38 | $10.38 | 205,400 | — | — |
| 2018-07-09 | $10.30 | $10.30 | 131,800 | — | — |
| 2018-07-06 | $10.23 | $10.23 | 200,200 | — | — |
| 2018-07-05 | $9.96 | $9.96 | 97,100 | — | — |
| 2018-07-03 | $9.94 | $9.94 | 90,000 | — | — |
| 2018-07-02 | $9.67 | $9.67 | 168,900 | — | — |
| 2018-06-29 | $9.34 | $9.34 | 120,300 | — | — |
| 2018-06-28 | $9.25 | $9.25 | 130,200 | — | — |
| 2018-06-27 | $9.28 | $9.28 | 189,500 | — | — |
| 2018-06-26 | $9.29 | $9.29 | 153,300 | — | — |
| 2018-06-25 | $9.30 | $9.30 | 127,600 | — | — |
| 2018-06-22 | $9.50 | $9.50 | 585,800 | — | — |
| 2018-06-21 | $9.61 | $9.61 | 245,300 | — | — |
| 2018-06-20 | $9.66 | $9.66 | 223,300 | — | — |
| 2018-06-19 | $9.26 | $9.26 | 224,900 | — | — |
| 2018-06-18 | $8.57 | $8.57 | 134,900 | — | — |
| 2018-06-15 | $8.86 | $8.86 | 366,200 | — | — |
| 2018-06-14 | $8.72 | $8.72 | 303,700 | — | — |
| 2018-06-13 | $8.04 | $8.04 | 104,600 | — | — |
| 2018-06-12 | $7.95 | $7.95 | 163,400 | — | — |
| 2018-06-11 | $7.89 | $7.89 | 271,100 | — | — |
| 2018-06-08 | $7.57 | $7.57 | 197,700 | — | — |
| 2018-06-07 | $7.60 | $7.60 | 121,300 | — | — |
| 2018-06-06 | $7.59 | $7.59 | 206,500 | — | — |
| 2018-06-05 | $7.67 | $7.67 | 275,500 | — | — |
| 2018-06-04 | $7.71 | $7.71 | 256,800 | — | — |
| 2018-06-01 | $7.88 | $7.88 | 100,600 | — | — |
| 2018-05-31 | $7.65 | $7.65 | 89,900 | — | — |
| 2018-05-30 | $7.64 | $7.64 | 105,800 | — | — |
| 2018-05-29 | $7.57 | $7.57 | 56,500 | — | — |
| 2018-05-25 | $7.50 | $7.50 | 67,300 | — | — |
| 2018-05-24 | $7.73 | $7.73 | 207,400 | — | — |
| 2018-05-23 | $7.58 | $7.58 | 251,700 | — | — |
| 2018-05-22 | $7.11 | $7.11 | 283,200 | — | — |
| 2018-05-21 | $6.44 | $6.44 | 95,300 | — | — |
| 2018-05-18 | $6.45 | $6.45 | 127,000 | — | — |
| 2018-05-17 | $6.54 | $6.54 | 114,500 | — | — |
| 2018-05-16 | $6.40 | $6.40 | 103,500 | — | — |
| 2018-05-15 | $6.42 | $6.42 | 97,500 | — | — |
| 2018-05-14 | $6.53 | $6.53 | 96,300 | — | — |
| 2018-05-11 | $6.43 | $6.43 | 117,100 | — | — |
| 2018-05-10 | $6.48 | $6.48 | 188,000 | — | — |
| 2018-05-09 | $6.57 | $6.57 | 73,700 | — | — |
| 2018-05-08 | $6.32 | $6.32 | 47,100 | — | — |
| 2018-05-07 | $6.19 | $6.19 | 80,000 | — | — |
| 2018-05-04 | $6.09 | $6.09 | 82,700 | — | — |
| 2018-05-03 | $5.94 | $5.94 | 165,000 | — | — |
| 2018-05-02 | $5.93 | $5.93 | 212,100 | — | — |
| 2018-05-01 | $6.13 | $6.13 | 87,700 | — | — |
| 2018-04-30 | $6.06 | $6.06 | 83,900 | — | — |
| 2018-04-27 | $6.09 | $6.09 | 69,700 | — | — |
| 2018-04-26 | $6.15 | $6.15 | 80,100 | — | — |
| 2018-04-25 | $6.13 | $6.13 | 38,700 | — | — |
| 2018-04-24 | $6.29 | $6.29 | 81,300 | — | — |
| 2018-04-23 | $6.27 | $6.27 | 117,200 | — | — |
| 2018-04-20 | $6.12 | $6.12 | 94,500 | — | — |
| 2018-04-19 | $5.77 | $5.77 | 474,300 | — | — |
| 2018-04-18 | $5.64 | $5.64 | 177,900 | — | — |
| 2018-04-17 | $5.73 | $5.73 | 140,000 | — | — |
| 2018-04-16 | $5.69 | $5.69 | 149,800 | — | — |
| 2018-04-13 | $5.42 | $5.42 | 76,600 | — | — |
| 2018-04-12 | $5.62 | $5.62 | 114,400 | — | — |
| 2018-04-11 | $5.74 | $5.74 | 123,300 | — | — |
| 2018-04-10 | $5.49 | $5.49 | 134,100 | — | — |
| 2018-04-09 | $5.39 | $5.39 | 50,100 | — | — |
| 2018-04-06 | $5.59 | $5.59 | 35,500 | — | — |
| 2018-04-05 | $5.74 | $5.74 | 64,500 | — | — |
| 2018-04-04 | $5.82 | $5.82 | 48,300 | — | — |
| 2018-04-03 | $5.76 | $5.76 | 309,300 | — | — |
| 2018-04-02 | $5.39 | $5.39 | 42,100 | — | — |
| 2018-03-29 | $5.56 | $5.56 | 83,700 | — | — |
| 2018-03-28 | $5.57 | $5.57 | 41,900 | — | — |
| 2018-03-27 | $5.56 | $5.56 | 54,000 | — | — |
| 2018-03-26 | $5.70 | $5.70 | 82,200 | — | — |
| 2018-03-23 | $5.69 | $5.69 | 94,000 | — | — |
| 2018-03-22 | $5.85 | $5.85 | 48,200 | — | — |
| 2018-03-21 | $6.15 | $6.15 | 59,300 | — | — |
| 2018-03-20 | $6.24 | $6.24 | 51,800 | — | — |
| 2018-03-19 | $6.16 | $6.16 | 79,700 | — | — |
| 2018-03-16 | $6.19 | $6.19 | 154,000 | — | — |
| 2018-03-15 | $6.28 | $6.28 | 56,000 | — | — |
| 2018-03-14 | $6.24 | $6.24 | 81,000 | — | — |
| 2018-03-13 | $6.39 | $6.39 | 128,600 | — | — |
| 2018-03-12 | $6.59 | $6.59 | 135,200 | — | — |
| 2018-03-09 | $6.45 | $6.45 | 145,300 | — | — |
| 2018-03-08 | $6.17 | $6.17 | 102,200 | — | — |
| 2018-03-07 | $6.25 | $6.25 | 100,200 | — | — |
| 2018-03-06 | $6.06 | $6.06 | 110,100 | — | — |
| 2018-03-05 | $5.91 | $5.91 | 77,900 | — | — |
| 2018-03-02 | $5.98 | $5.98 | 123,000 | — | — |
| 2018-03-01 | $5.93 | $5.93 | 119,600 | — | — |
| 2018-02-28 | $6.02 | $6.02 | 176,500 | — | — |
| 2018-02-27 | $5.85 | $5.85 | 93,100 | — | — |
| 2018-02-26 | $5.96 | $5.96 | 142,600 | — | — |
| 2018-02-23 | $5.76 | $5.76 | 77,500 | — | — |
| 2018-02-22 | $5.69 | $5.69 | 136,000 | — | — |
| 2018-02-21 | $5.70 | $5.70 | 57,600 | — | — |
| 2018-02-20 | $5.66 | $5.66 | 65,300 | — | — |
| 2018-02-16 | $5.70 | $5.70 | 118,200 | — | — |
| 2018-02-15 | $5.61 | $5.61 | 119,600 | — | — |
| 2018-02-14 | $5.44 | $5.44 | 96,600 | — | — |
| 2018-02-13 | $5.57 | $5.57 | 128,400 | — | — |
| 2018-02-12 | $5.75 | $5.75 | 138,200 | — | — |
| 2018-02-09 | $5.69 | $5.69 | 78,200 | — | — |
| 2018-02-08 | $5.65 | $5.65 | 76,700 | — | — |
| 2018-02-07 | $6.00 | $6.00 | 114,100 | — | — |
| 2018-02-06 | $6.15 | $6.15 | 97,700 | — | — |
| 2018-02-05 | $5.91 | $5.91 | 181,700 | — | — |
| 2018-02-02 | $6.28 | $6.28 | 124,800 | — | — |
| 2018-02-01 | $6.29 | $6.29 | 181,800 | — | — |
| 2018-01-31 | $6.39 | $6.39 | 67,900 | — | — |
| 2018-01-30 | $6.49 | $6.49 | 174,900 | — | — |
| 2018-01-29 | $6.95 | $6.95 | 148,900 | — | — |
| 2018-01-26 | $6.95 | $6.95 | 119,500 | — | — |
| 2018-01-25 | $6.97 | $6.97 | 109,700 | — | — |
| 2018-01-24 | $6.83 | $6.83 | 164,600 | — | — |
| 2018-01-23 | $6.90 | $6.90 | 149,300 | — | — |
| 2018-01-22 | $6.50 | $6.50 | 86,100 | — | — |
| 2018-01-19 | $6.53 | $6.53 | 176,500 | — | — |
| 2018-01-18 | $6.40 | $6.40 | 146,000 | — | — |
| 2018-01-17 | $6.48 | $6.48 | 88,700 | — | — |
| 2018-01-16 | $6.26 | $6.26 | 141,100 | — | — |
| 2018-01-12 | $6.63 | $6.63 | 87,300 | — | — |
| 2018-01-11 | $6.75 | $6.75 | 76,000 | — | — |
| 2018-01-10 | $6.81 | $6.81 | 170,200 | — | — |
| 2018-01-09 | $6.68 | $6.68 | 110,100 | — | — |
| 2018-01-08 | $6.58 | $6.58 | 69,300 | — | — |
| 2018-01-05 | $6.62 | $6.62 | 64,300 | — | — |
| 2018-01-04 | $6.70 | $6.70 | 56,500 | — | — |
| 2018-01-03 | $6.69 | $6.69 | 50,400 | — | — |
| 2018-01-02 | $6.72 | $6.72 | 62,600 | — | — |