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
- 2013-11-22 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 | $9.33 | $9.33 | 14,400 | — | — |
| 2018-12-28 | $9.75 | $9.75 | 26,400 | — | — |
| 2018-12-27 | $9.17 | $9.17 | 73,400 | — | — |
| 2018-12-26 | $9.24 | $9.24 | 54,500 | — | — |
| 2018-12-24 | $10.54 | $10.54 | 24,300 | — | — |
| 2018-12-21 | $11.12 | $11.12 | 135,800 | — | — |
| 2018-12-20 | $10.61 | $10.61 | 19,400 | — | — |
| 2018-12-19 | $10.93 | $10.93 | 34,200 | — | — |
| 2018-12-18 | $10.82 | $10.82 | 17,600 | — | — |
| 2018-12-17 | $10.63 | $10.63 | 44,600 | — | — |
| 2018-12-14 | $10.57 | $10.57 | 49,600 | — | — |
| 2018-12-13 | $10.98 | $10.98 | 103,400 | — | — |
| 2018-12-12 | $10.15 | $10.15 | 27,300 | — | — |
| 2018-12-11 | $9.35 | $9.35 | 16,300 | — | — |
| 2018-12-10 | $10.31 | $10.31 | 36,700 | — | — |
| 2018-12-07 | $9.50 | $9.50 | 58,800 | — | — |
| 2018-12-06 | $10.91 | $10.91 | 45,900 | — | — |
| 2018-12-04 | $12.13 | $12.13 | 18,500 | — | — |
| 2018-12-03 | $12.88 | $12.88 | 21,900 | — | — |
| 2018-11-30 | $12.70 | $12.70 | 17,300 | — | — |
| 2018-11-29 | $13.46 | $13.46 | 15,800 | — | — |
| 2018-11-28 | $13.50 | $13.50 | 32,400 | — | — |
| 2018-11-27 | $13.77 | $13.77 | 13,700 | — | — |
| 2018-11-26 | $14.19 | $14.19 | 24,200 | — | — |
| 2018-11-23 | $12.66 | $12.66 | 18,100 | — | — |
| 2018-11-21 | $11.95 | $11.95 | 25,900 | — | — |
| 2018-11-20 | $11.80 | $11.80 | 44,200 | — | — |
| 2018-11-19 | $12.59 | $12.59 | 21,500 | — | — |
| 2018-11-16 | $13.38 | $13.38 | 35,100 | — | — |
| 2018-11-15 | $13.34 | $13.34 | 40,800 | — | — |
| 2018-11-14 | $14.25 | $14.25 | 41,700 | — | — |
| 2018-11-13 | $14.65 | $14.65 | 39,600 | — | — |
| 2018-11-12 | $13.55 | $13.55 | 14,000 | — | — |
| 2018-11-09 | $13.58 | $13.58 | 24,700 | — | — |
| 2018-11-08 | $14.21 | $14.21 | 13,000 | — | — |
| 2018-11-07 | $14.00 | $14.00 | 19,700 | — | — |
| 2018-11-06 | $14.24 | $14.24 | 22,200 | — | — |
| 2018-11-05 | $14.66 | $14.66 | 18,700 | — | — |
| 2018-11-02 | $14.92 | $14.92 | 28,500 | — | — |
| 2018-11-01 | $13.86 | $13.86 | 34,600 | — | — |
| 2018-10-31 | $13.83 | $13.83 | 12,700 | — | — |
| 2018-10-30 | $14.03 | $14.03 | 27,900 | — | — |
| 2018-10-29 | $14.71 | $14.71 | 37,500 | — | — |
| 2018-10-26 | $14.40 | $14.40 | 54,300 | — | — |
| 2018-10-25 | $15.52 | $15.52 | 57,000 | — | — |
| 2018-10-24 | $14.45 | $14.45 | 58,300 | — | — |
| 2018-10-23 | $14.19 | $14.19 | 18,500 | — | — |
| 2018-10-22 | $14.52 | $14.52 | 65,900 | — | — |
| 2018-10-19 | $13.37 | $13.37 | 40,100 | — | — |
| 2018-10-18 | $12.20 | $12.20 | 37,700 | — | — |
| 2018-10-17 | $13.54 | $13.54 | 30,600 | — | — |
| 2018-10-16 | $14.02 | $14.02 | 29,500 | — | — |
| 2018-10-15 | $12.55 | $12.55 | 15,600 | — | — |
| 2018-10-12 | $12.40 | $12.40 | 32,200 | — | — |
| 2018-10-11 | $12.29 | $12.29 | 39,800 | — | — |
| 2018-10-10 | $12.73 | $12.73 | 60,400 | — | — |
| 2018-10-09 | $14.01 | $14.01 | 19,800 | — | — |
| 2018-10-08 | $14.03 | $14.03 | 29,800 | — | — |
| 2018-10-05 | $13.95 | $13.95 | 56,900 | — | — |
| 2018-10-04 | $14.25 | $14.25 | 35,000 | — | — |
| 2018-10-03 | $14.95 | $14.95 | 26,000 | — | — |
| 2018-10-02 | $14.30 | $14.30 | 66,100 | — | — |
| 2018-10-01 | $15.22 | $15.22 | 35,300 | — | — |
| 2018-09-28 | $14.75 | $14.75 | 40,900 | — | — |
| 2018-09-27 | $14.78 | $14.78 | 37,800 | — | — |
| 2018-09-26 | $14.56 | $14.56 | 46,800 | — | — |
| 2018-09-25 | $14.45 | $14.45 | 125,000 | — | — |
| 2018-09-24 | $14.27 | $14.27 | 40,400 | — | — |
| 2018-09-21 | $14.51 | $14.51 | 68,700 | — | — |
| 2018-09-20 | $14.90 | $14.90 | 98,800 | — | — |
| 2018-09-19 | $14.88 | $14.88 | 85,600 | — | — |
| 2018-09-18 | $16.18 | $16.18 | 96,400 | — | — |
| 2018-09-17 | $15.57 | $15.57 | 97,500 | — | — |
| 2018-09-14 | $16.13 | $16.13 | 113,400 | — | — |
| 2018-09-13 | $16.35 | $16.35 | 146,300 | — | — |
| 2018-09-12 | $18.15 | $18.15 | 24,700 | — | — |
| 2018-09-11 | $18.22 | $18.22 | 56,800 | — | — |
| 2018-09-10 | $18.26 | $18.26 | 13,500 | — | — |
| 2018-09-07 | $17.92 | $17.92 | 32,200 | — | — |
| 2018-09-06 | $18.24 | $18.24 | 49,800 | — | — |
| 2018-09-05 | $19.13 | $19.13 | 77,000 | — | — |
| 2018-09-04 | $21.43 | $21.43 | 44,200 | — | — |
| 2018-08-31 | $21.09 | $21.09 | 39,800 | — | — |
| 2018-08-30 | $20.72 | $20.72 | 38,900 | — | — |
| 2018-08-29 | $21.95 | $21.95 | 82,200 | — | — |
| 2018-08-28 | $21.04 | $21.04 | 59,300 | — | — |
| 2018-08-27 | $21.70 | $21.70 | 72,200 | — | — |
| 2018-08-24 | $22.67 | $22.67 | 36,200 | — | — |
| 2018-08-23 | $23.23 | $23.23 | 32,300 | — | — |
| 2018-08-22 | $23.67 | $23.67 | 77,100 | — | — |
| 2018-08-21 | $22.58 | $22.58 | 42,000 | — | — |
| 2018-08-20 | $22.70 | $22.70 | 27,300 | — | — |
| 2018-08-17 | $22.52 | $22.52 | 64,700 | — | — |
| 2018-08-16 | $22.41 | $22.41 | 39,700 | — | — |
| 2018-08-15 | $22.30 | $22.30 | 81,300 | — | — |
| 2018-08-14 | $23.45 | $23.45 | 162,200 | — | — |
| 2018-08-13 | $20.34 | $20.34 | 42,400 | — | — |
| 2018-08-10 | $19.77 | $19.77 | 55,800 | — | — |
| 2018-08-09 | $18.63 | $18.63 | 41,000 | — | — |
| 2018-08-08 | $18.32 | $18.32 | 52,400 | — | — |
| 2018-08-07 | $17.72 | $17.72 | 55,000 | — | — |
| 2018-08-06 | $18.17 | $18.17 | 33,900 | — | — |
| 2018-08-03 | $17.79 | $17.79 | 34,300 | — | — |
| 2018-08-02 | $17.77 | $17.77 | 34,400 | — | — |
| 2018-08-01 | $17.88 | $17.88 | 51,800 | — | — |
| 2018-07-31 | $17.71 | $17.71 | 115,200 | — | — |
| 2018-07-30 | $19.72 | $19.72 | 49,100 | — | — |
| 2018-07-27 | $20.00 | $20.00 | 54,800 | — | — |
| 2018-07-26 | $19.96 | $19.96 | 54,000 | — | — |
| 2018-07-25 | $20.17 | $20.17 | 49,300 | — | — |
| 2018-07-24 | $19.60 | $19.60 | 54,000 | — | — |
| 2018-07-23 | $20.29 | $20.29 | 51,800 | — | — |
| 2018-07-20 | $20.27 | $20.27 | 31,100 | — | — |
| 2018-07-19 | $20.38 | $20.38 | 43,300 | — | — |
| 2018-07-18 | $20.26 | $20.26 | 81,300 | — | — |
| 2018-07-17 | $20.66 | $20.66 | 114,600 | — | — |
| 2018-07-16 | $19.54 | $19.54 | 87,100 | — | — |
| 2018-07-13 | $18.83 | $18.83 | 56,400 | — | — |
| 2018-07-12 | $18.65 | $18.65 | 59,300 | — | — |
| 2018-07-11 | $18.19 | $18.19 | 85,200 | — | — |
| 2018-07-10 | $19.24 | $19.24 | 101,100 | — | — |
| 2018-07-09 | $17.82 | $17.82 | 73,600 | — | — |
| 2018-07-06 | $16.98 | $16.98 | 25,500 | — | — |
| 2018-07-05 | $16.92 | $16.92 | 31,400 | — | — |
| 2018-07-03 | $16.79 | $16.79 | 17,900 | — | — |
| 2018-07-02 | $16.78 | $16.78 | 20,300 | — | — |
| 2018-06-29 | $16.49 | $16.49 | 18,300 | — | — |
| 2018-06-28 | $16.30 | $16.30 | 29,300 | — | — |
| 2018-06-27 | $16.47 | $16.47 | 55,700 | — | — |
| 2018-06-26 | $16.30 | $16.30 | 41,300 | — | — |
| 2018-06-25 | $15.80 | $15.80 | 71,900 | — | — |
| 2018-06-22 | $16.11 | $16.11 | 55,900 | — | — |
| 2018-06-21 | $16.14 | $16.14 | 43,500 | — | — |
| 2018-06-20 | $16.36 | $16.36 | 70,400 | — | — |
| 2018-06-19 | $16.49 | $16.49 | 71,000 | — | — |
| 2018-06-18 | $16.01 | $16.01 | 151,200 | — | — |
| 2018-06-15 | $14.90 | $14.90 | 186,400 | — | — |
| 2018-06-14 | $13.90 | $13.90 | 202,300 | — | — |
| 2018-06-13 | $13.69 | $13.69 | 103,200 | — | — |
| 2018-06-12 | $12.41 | $12.41 | 31,700 | — | — |
| 2018-06-11 | $12.34 | $12.34 | 22,700 | — | — |
| 2018-06-08 | $11.91 | $11.91 | 21,200 | — | — |
| 2018-06-07 | $11.73 | $11.73 | 33,800 | — | — |
| 2018-06-06 | $12.10 | $12.10 | 20,200 | — | — |
| 2018-06-05 | $12.03 | $12.03 | 18,600 | — | — |
| 2018-06-04 | $11.88 | $11.88 | 33,300 | — | — |
| 2018-06-01 | $11.35 | $11.35 | 38,600 | — | — |
| 2018-05-31 | $11.22 | $11.22 | 53,500 | — | — |
| 2018-05-30 | $10.77 | $10.77 | 112,100 | — | — |
| 2018-05-29 | $9.43 | $9.43 | 21,000 | — | — |
| 2018-05-25 | $9.15 | $9.15 | 93,400 | — | — |
| 2018-05-24 | $9.42 | $9.42 | 40,200 | — | — |
| 2018-05-23 | $9.00 | $9.00 | 8,100 | — | — |
| 2018-05-22 | $8.95 | $8.95 | 6,900 | — | — |
| 2018-05-21 | $8.89 | $8.89 | 21,100 | — | — |
| 2018-05-18 | $8.85 | $8.85 | 20,800 | — | — |
| 2018-05-17 | $8.90 | $8.90 | 22,800 | — | — |
| 2018-05-16 | $8.88 | $8.88 | 24,800 | — | — |
| 2018-05-15 | $8.98 | $8.98 | 12,000 | — | — |
| 2018-05-14 | $9.01 | $9.01 | 13,600 | — | — |
| 2018-05-11 | $9.01 | $9.01 | 33,600 | — | — |
| 2018-05-10 | $8.97 | $8.97 | 8,000 | — | — |
| 2018-05-09 | $8.87 | $8.87 | 37,100 | — | — |
| 2018-05-08 | $8.93 | $8.93 | 18,100 | — | — |
| 2018-05-07 | $8.99 | $8.99 | 10,200 | — | — |
| 2018-05-04 | $8.92 | $8.92 | 16,900 | — | — |
| 2018-05-03 | $8.95 | $8.95 | 6,400 | — | — |
| 2018-05-02 | $9.00 | $9.00 | 5,800 | — | — |
| 2018-05-01 | $9.00 | $9.00 | 8,900 | — | — |
| 2018-04-30 | $8.98 | $8.98 | 16,500 | — | — |
| 2018-04-27 | $8.98 | $8.98 | 14,400 | — | — |
| 2018-04-26 | $9.00 | $9.00 | 13,200 | — | — |
| 2018-04-25 | $8.93 | $8.93 | 31,300 | — | — |
| 2018-04-24 | $9.00 | $9.00 | 12,700 | — | — |
| 2018-04-23 | $8.81 | $8.81 | 9,600 | — | — |
| 2018-04-20 | $8.97 | $8.97 | 25,000 | — | — |
| 2018-04-19 | $8.97 | $8.97 | 5,600 | — | — |
| 2018-04-18 | $8.98 | $8.98 | 30,400 | — | — |
| 2018-04-17 | $8.86 | $8.86 | 145,400 | — | — |
| 2018-04-16 | $8.99 | $8.99 | 88,400 | — | — |
| 2018-04-13 | $8.79 | $8.79 | 98,100 | — | — |
| 2018-04-12 | $8.60 | $8.60 | 17,100 | — | — |
| 2018-04-11 | $8.62 | $8.62 | 21,900 | — | — |
| 2018-04-10 | $8.49 | $8.49 | 13,800 | — | — |
| 2018-04-09 | $8.21 | $8.21 | 42,900 | — | — |
| 2018-04-06 | $8.45 | $8.45 | 31,400 | — | — |
| 2018-04-05 | $8.67 | $8.67 | 46,000 | — | — |
| 2018-04-04 | $8.81 | $8.81 | 23,400 | — | — |
| 2018-04-03 | $8.90 | $8.90 | 20,400 | — | — |
| 2018-04-02 | $8.99 | $8.99 | 3,100 | — | — |
| 2018-03-29 | $8.95 | $8.95 | 56,400 | — | — |
| 2018-03-28 | $8.84 | $8.84 | 7,300 | — | — |
| 2018-03-27 | $8.69 | $8.69 | 21,000 | — | — |
| 2018-03-26 | $8.78 | $8.78 | 16,600 | — | — |
| 2018-03-23 | $8.57 | $8.57 | 16,500 | — | — |
| 2018-03-22 | $8.71 | $8.71 | 13,200 | — | — |
| 2018-03-21 | $8.93 | $8.93 | 8,000 | — | — |
| 2018-03-20 | $8.84 | $8.84 | 10,300 | — | — |
| 2018-03-19 | $9.00 | $9.00 | 17,500 | — | — |
| 2018-03-16 | $8.92 | $8.92 | 24,600 | — | — |
| 2018-03-15 | $9.02 | $9.02 | 27,600 | — | — |
| 2018-03-14 | $8.98 | $8.98 | 6,700 | — | — |
| 2018-03-13 | $9.11 | $9.11 | 5,500 | — | — |
| 2018-03-12 | $9.00 | $9.00 | 7,500 | — | — |
| 2018-03-09 | $9.01 | $9.01 | 17,700 | — | — |
| 2018-03-08 | $9.08 | $9.08 | 13,900 | — | — |
| 2018-03-07 | $9.20 | $9.20 | 22,400 | — | — |
| 2018-03-06 | $9.15 | $9.15 | 15,700 | — | — |
| 2018-03-05 | $8.97 | $8.97 | 20,000 | — | — |
| 2018-03-02 | $8.85 | $8.85 | 45,400 | — | — |
| 2018-03-01 | $8.52 | $8.52 | 19,700 | — | — |
| 2018-02-28 | $8.63 | $8.63 | 49,800 | — | — |
| 2018-02-27 | $8.97 | $8.97 | 77,800 | — | — |
| 2018-02-26 | $8.46 | $8.46 | 24,800 | — | — |
| 2018-02-23 | $8.49 | $8.49 | 11,500 | — | — |
| 2018-02-22 | $8.40 | $8.40 | 7,800 | — | — |
| 2018-02-21 | $8.49 | $8.49 | 44,100 | — | — |
| 2018-02-20 | $8.35 | $8.35 | 46,700 | — | — |
| 2018-02-16 | $8.38 | $8.38 | 35,600 | — | — |
| 2018-02-15 | $8.00 | $8.00 | 61,800 | — | — |
| 2018-02-14 | $7.45 | $7.45 | 38,200 | — | — |
| 2018-02-13 | $7.05 | $7.05 | 3,000 | — | — |
| 2018-02-12 | $7.10 | $7.10 | 29,000 | — | — |
| 2018-02-09 | $7.00 | $7.00 | 35,000 | — | — |
| 2018-02-08 | $7.02 | $7.02 | 13,100 | — | — |
| 2018-02-07 | $7.45 | $7.45 | 44,600 | — | — |
| 2018-02-06 | $6.92 | $6.92 | 61,100 | — | — |
| 2018-02-05 | $7.54 | $7.54 | 17,100 | — | — |
| 2018-02-02 | $7.68 | $7.68 | 19,300 | — | — |
| 2018-02-01 | $7.82 | $7.82 | 35,500 | — | — |
| 2018-01-31 | $7.32 | $7.32 | 9,100 | — | — |
| 2018-01-30 | $7.25 | $7.25 | 38,400 | — | — |
| 2018-01-29 | $6.97 | $6.97 | 16,400 | — | — |
| 2018-01-26 | $6.92 | $6.92 | 8,200 | — | — |
| 2018-01-25 | $6.74 | $6.74 | 17,000 | — | — |
| 2018-01-24 | $6.57 | $6.57 | 159,800 | — | — |
| 2018-01-23 | $6.25 | $6.25 | 46,200 | — | — |
| 2018-01-22 | $6.19 | $6.19 | 48,100 | — | — |
| 2018-01-19 | $6.43 | $6.43 | 34,600 | — | — |
| 2018-01-18 | $6.21 | $6.21 | 20,800 | — | — |
| 2018-01-17 | $6.34 | $6.34 | 13,900 | — | — |
| 2018-01-16 | $6.36 | $6.36 | 24,700 | — | — |
| 2018-01-12 | $6.46 | $6.46 | 28,700 | — | — |
| 2018-01-11 | $6.51 | $6.51 | 44,600 | — | — |
| 2018-01-10 | $6.40 | $6.40 | 216,800 | — | — |
| 2018-01-09 | $5.88 | $5.88 | 26,300 | — | — |
| 2018-01-08 | $5.94 | $5.94 | 14,300 | — | — |
| 2018-01-05 | $6.00 | $6.00 | 21,600 | — | — |
| 2018-01-04 | $5.94 | $5.94 | 11,900 | — | — |
| 2018-01-03 | $6.05 | $6.05 | 33,600 | — | — |
| 2018-01-02 | $6.24 | $6.24 | 39,200 | — | — |