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
- 2011-04-21 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 | $8.64 | $8.64 | 248,900 | — | — |
| 2018-12-28 | $8.63 | $8.63 | 122,200 | — | — |
| 2018-12-27 | $8.72 | $8.72 | 232,200 | — | — |
| 2018-12-26 | $8.90 | $8.90 | 356,200 | — | — |
| 2018-12-24 | $8.65 | $8.65 | 199,000 | — | — |
| 2018-12-21 | $8.66 | $8.66 | 309,500 | — | — |
| 2018-12-20 | $9.18 | $9.18 | 212,300 | — | — |
| 2018-12-19 | $9.23 | $9.23 | 231,200 | — | — |
| 2018-12-18 | $9.36 | $9.36 | 176,100 | — | — |
| 2018-12-17 | $9.11 | $9.11 | 269,500 | — | — |
| 2018-12-14 | $9.47 | $9.47 | 306,500 | — | — |
| 2018-12-13 | $9.50 | $9.50 | 332,500 | — | — |
| 2018-12-12 | $9.43 | $9.43 | 409,300 | — | — |
| 2018-12-11 | $9.12 | $9.12 | 402,200 | — | — |
| 2018-12-10 | $9.16 | $9.16 | 208,700 | — | — |
| 2018-12-07 | $9.39 | $9.39 | 170,000 | — | — |
| 2018-12-06 | $9.70 | $9.70 | 240,700 | — | — |
| 2018-12-04 | $9.48 | $9.48 | 289,200 | — | — |
| 2018-12-03 | $9.98 | $9.98 | 604,900 | — | — |
| 2018-11-30 | $9.48 | $9.48 | 499,200 | — | — |
| 2018-11-29 | $9.61 | $9.61 | 267,900 | — | — |
| 2018-11-28 | $9.89 | $9.89 | 478,600 | — | — |
| 2018-11-27 | $9.52 | $9.52 | 373,300 | — | — |
| 2018-11-26 | $9.53 | $9.53 | 791,000 | — | — |
| 2018-11-23 | $10.37 | $10.37 | 320,300 | — | — |
| 2018-11-21 | $10.36 | $10.36 | 1,967,500 | — | — |
| 2018-11-20 | $11.21 | $11.21 | 435,500 | — | — |
| 2018-11-19 | $11.31 | $11.31 | 394,900 | — | — |
| 2018-11-16 | $11.45 | $11.45 | 450,000 | — | — |
| 2018-11-15 | $11.71 | $11.71 | 656,300 | — | — |
| 2018-11-14 | $10.91 | $10.91 | 269,700 | — | — |
| 2018-11-13 | $10.76 | $10.76 | 350,300 | — | — |
| 2018-11-12 | $10.27 | $10.27 | 377,800 | — | — |
| 2018-11-09 | $10.46 | $10.46 | 447,500 | — | — |
| 2018-11-08 | $10.20 | $10.20 | 410,100 | — | — |
| 2018-11-07 | $10.80 | $10.80 | 397,400 | — | — |
| 2018-11-06 | $10.96 | $10.96 | 231,200 | — | — |
| 2018-11-05 | $10.76 | $10.76 | 282,000 | — | — |
| 2018-11-02 | $10.81 | $10.81 | 588,700 | — | — |
| 2018-11-01 | $11.07 | $11.07 | 694,000 | — | — |
| 2018-10-31 | $10.88 | $10.88 | 3,867,600 | — | — |
| 2018-10-30 | $9.59 | $9.59 | 292,700 | — | — |
| 2018-10-29 | $9.52 | $9.52 | 347,900 | — | — |
| 2018-10-26 | $9.61 | $9.61 | 216,800 | — | — |
| 2018-10-25 | $9.70 | $9.70 | 264,600 | — | — |
| 2018-10-24 | $9.42 | $9.42 | 376,400 | — | — |
| 2018-10-23 | $9.59 | $9.59 | 301,900 | — | — |
| 2018-10-22 | $9.67 | $9.67 | 234,500 | — | — |
| 2018-10-19 | $9.28 | $9.28 | 212,600 | — | — |
| 2018-10-18 | $9.51 | $9.51 | 236,800 | — | — |
| 2018-10-17 | $9.94 | $9.94 | 295,800 | — | — |
| 2018-10-16 | $10.31 | $10.31 | 323,100 | — | — |
| 2018-10-15 | $9.93 | $9.93 | 231,000 | — | — |
| 2018-10-12 | $10.12 | $10.12 | 392,800 | — | — |
| 2018-10-11 | $9.71 | $9.71 | 728,400 | — | — |
| 2018-10-10 | $9.67 | $9.67 | 771,100 | — | — |
| 2018-10-09 | $9.77 | $9.77 | 971,300 | — | — |
| 2018-10-08 | $9.55 | $9.55 | 610,200 | — | — |
| 2018-10-05 | $10.01 | $10.01 | 727,000 | — | — |
| 2018-10-04 | $10.21 | $10.21 | 1,372,000 | — | — |
| 2018-10-03 | $11.48 | $11.48 | 2,694,100 | — | — |
| 2018-10-02 | $10.10 | $10.10 | 354,900 | — | — |
| 2018-10-01 | $10.27 | $10.27 | 265,800 | — | — |
| 2018-09-28 | $10.10 | $10.10 | 394,000 | — | — |
| 2018-09-27 | $10.10 | $10.10 | 707,600 | — | — |
| 2018-09-26 | $10.13 | $10.13 | 699,700 | — | — |
| 2018-09-25 | $10.20 | $10.20 | 473,700 | — | — |
| 2018-09-24 | $10.04 | $10.04 | 379,200 | — | — |
| 2018-09-21 | $10.38 | $10.38 | 1,325,200 | — | — |
| 2018-09-20 | $9.69 | $9.69 | 875,200 | — | — |
| 2018-09-19 | $9.20 | $9.20 | 192,100 | — | — |
| 2018-09-18 | $8.87 | $8.87 | 313,200 | — | — |
| 2018-09-17 | $8.55 | $8.55 | 460,800 | — | — |
| 2018-09-14 | $8.93 | $8.93 | 469,200 | — | — |
| 2018-09-13 | $9.24 | $9.24 | 277,400 | — | — |
| 2018-09-12 | $9.26 | $9.26 | 350,900 | — | — |
| 2018-09-11 | $9.32 | $9.32 | 201,300 | — | — |
| 2018-09-10 | $9.66 | $9.66 | 239,200 | — | — |
| 2018-09-07 | $9.74 | $9.74 | 286,300 | — | — |
| 2018-09-06 | $9.66 | $9.66 | 465,100 | — | — |
| 2018-09-05 | $9.81 | $9.81 | 549,300 | — | — |
| 2018-09-04 | $9.71 | $9.71 | 323,000 | — | — |
| 2018-08-31 | $9.75 | $9.75 | 317,500 | — | — |
| 2018-08-30 | $9.56 | $9.56 | 611,800 | — | — |
| 2018-08-29 | $10.53 | $10.53 | 709,200 | — | — |
| 2018-08-28 | $11.08 | $11.08 | 359,400 | — | — |
| 2018-08-27 | $11.20 | $11.20 | 630,300 | — | — |
| 2018-08-24 | $10.95 | $10.95 | 393,300 | — | — |
| 2018-08-23 | $10.43 | $10.43 | 369,600 | — | — |
| 2018-08-22 | $10.49 | $10.49 | 533,500 | — | — |
| 2018-08-21 | $10.51 | $10.51 | 808,700 | — | — |
| 2018-08-20 | $9.24 | $9.24 | 653,500 | — | — |
| 2018-08-17 | $9.04 | $9.04 | 1,411,900 | — | — |
| 2018-08-16 | $9.45 | $9.45 | 515,000 | — | — |
| 2018-08-15 | $9.02 | $9.02 | 774,500 | — | — |
| 2018-08-14 | $9.31 | $9.31 | 483,700 | — | — |
| 2018-08-13 | $8.94 | $8.94 | 257,800 | — | — |
| 2018-08-10 | $8.82 | $8.82 | 134,500 | — | — |
| 2018-08-09 | $8.90 | $8.90 | 315,500 | — | — |
| 2018-08-08 | $8.61 | $8.61 | 293,500 | — | — |
| 2018-08-07 | $8.60 | $8.60 | 263,500 | — | — |
| 2018-08-06 | $8.64 | $8.64 | 234,700 | — | — |
| 2018-08-03 | $8.70 | $8.70 | 255,300 | — | — |
| 2018-08-02 | $8.94 | $8.94 | 661,600 | — | — |
| 2018-08-01 | $8.89 | $8.89 | 483,000 | — | — |
| 2018-07-31 | $9.44 | $9.44 | 510,800 | — | — |
| 2018-07-30 | $9.52 | $9.52 | 493,400 | — | — |
| 2018-07-27 | $9.74 | $9.74 | 1,019,600 | — | — |
| 2018-07-26 | $10.50 | $10.50 | 340,100 | — | — |
| 2018-07-25 | $10.32 | $10.32 | 761,400 | — | — |
| 2018-07-24 | $10.31 | $10.31 | 754,500 | — | — |
| 2018-07-23 | $10.78 | $10.78 | 307,400 | — | — |
| 2018-07-20 | $11.12 | $11.12 | 459,900 | — | — |
| 2018-07-19 | $11.09 | $11.09 | 667,400 | — | — |
| 2018-07-18 | $10.93 | $10.93 | 1,666,000 | — | — |
| 2018-07-17 | $10.41 | $10.41 | 390,100 | — | — |
| 2018-07-16 | $10.00 | $10.00 | 376,100 | — | — |
| 2018-07-13 | $9.86 | $9.86 | 229,800 | — | — |
| 2018-07-12 | $9.80 | $9.80 | 560,800 | — | — |
| 2018-07-11 | $9.82 | $9.82 | 146,700 | — | — |
| 2018-07-10 | $9.79 | $9.79 | 219,300 | — | — |
| 2018-07-09 | $9.91 | $9.91 | 233,700 | — | — |
| 2018-07-06 | $9.88 | $9.88 | 237,800 | — | — |
| 2018-07-05 | $9.72 | $9.72 | 457,500 | — | — |
| 2018-07-03 | $10.22 | $10.22 | 1,514,000 | — | — |
| 2018-07-02 | $10.19 | $10.19 | 3,899,300 | — | — |
| 2018-06-29 | $9.70 | $9.70 | 1,330,600 | — | — |
| 2018-06-28 | $8.88 | $8.88 | 859,600 | — | — |
| 2018-06-27 | $8.50 | $8.50 | 891,600 | — | — |
| 2018-06-26 | $8.66 | $8.66 | 665,500 | — | — |
| 2018-06-25 | $8.48 | $8.48 | 716,700 | — | — |
| 2018-06-22 | $8.80 | $8.80 | 488,100 | — | — |
| 2018-06-21 | $8.52 | $8.52 | 369,500 | — | — |
| 2018-06-20 | $8.58 | $8.58 | 676,600 | — | — |
| 2018-06-19 | $8.65 | $8.65 | 546,800 | — | — |
| 2018-06-18 | $8.66 | $8.66 | 576,200 | — | — |
| 2018-06-15 | $8.64 | $8.64 | 1,322,300 | — | — |
| 2018-06-14 | $8.84 | $8.84 | 639,000 | — | — |
| 2018-06-13 | $8.80 | $8.80 | 531,600 | — | — |
| 2018-06-12 | $8.92 | $8.92 | 515,700 | — | — |
| 2018-06-11 | $8.99 | $8.99 | 1,424,800 | — | — |
| 2018-06-08 | $9.13 | $9.13 | 1,811,200 | — | — |
| 2018-06-07 | $9.22 | $9.22 | 1,682,600 | — | — |
| 2018-06-06 | $8.74 | $8.74 | 1,120,200 | — | — |
| 2018-06-05 | $8.51 | $8.51 | 1,696,200 | — | — |
| 2018-06-04 | $8.36 | $8.36 | 1,012,900 | — | — |
| 2018-06-01 | $8.21 | $8.21 | 579,500 | — | — |
| 2018-05-31 | $8.27 | $8.27 | 927,600 | — | — |
| 2018-05-30 | $7.82 | $7.82 | 349,000 | — | — |
| 2018-05-29 | $7.85 | $7.85 | 426,600 | — | — |
| 2018-05-25 | $7.88 | $7.88 | 777,700 | — | — |
| 2018-05-24 | $8.00 | $8.00 | 622,500 | — | — |
| 2018-05-23 | $8.01 | $8.01 | 863,600 | — | — |
| 2018-05-22 | $7.72 | $7.72 | 1,137,900 | — | — |
| 2018-05-21 | $7.34 | $7.34 | 2,091,000 | — | — |
| 2018-05-18 | $6.70 | $6.70 | 1,269,000 | — | — |
| 2018-05-17 | $7.01 | $7.01 | 1,613,400 | — | — |
| 2018-05-16 | $6.82 | $6.82 | 2,666,800 | — | — |
| 2018-05-15 | $5.50 | $5.50 | 521,200 | — | — |
| 2018-05-14 | $5.60 | $5.60 | 444,100 | — | — |
| 2018-05-11 | $5.10 | $5.10 | 273,800 | — | — |
| 2018-05-10 | $5.14 | $5.14 | 413,300 | — | — |
| 2018-05-09 | $5.17 | $5.17 | 425,900 | — | — |
| 2018-05-08 | $5.14 | $5.14 | 417,500 | — | — |
| 2018-05-07 | $5.39 | $5.39 | 371,200 | — | — |
| 2018-05-04 | $5.10 | $5.10 | 377,100 | — | — |
| 2018-05-03 | $5.22 | $5.22 | 208,100 | — | — |
| 2018-05-02 | $5.24 | $5.24 | 509,500 | — | — |
| 2018-05-01 | $5.18 | $5.18 | 196,200 | — | — |
| 2018-04-30 | $5.27 | $5.27 | 352,900 | — | — |
| 2018-04-27 | $5.43 | $5.43 | 266,800 | — | — |
| 2018-04-26 | $5.63 | $5.63 | 296,200 | — | — |
| 2018-04-25 | $5.56 | $5.56 | 185,800 | — | — |
| 2018-04-24 | $5.77 | $5.77 | 296,700 | — | — |
| 2018-04-23 | $5.69 | $5.69 | 474,700 | — | — |
| 2018-04-20 | $5.84 | $5.84 | 287,800 | — | — |
| 2018-04-19 | $6.16 | $6.16 | 241,400 | — | — |
| 2018-04-18 | $6.45 | $6.45 | 97,800 | — | — |
| 2018-04-17 | $6.53 | $6.53 | 121,300 | — | — |
| 2018-04-16 | $6.41 | $6.41 | 101,400 | — | — |
| 2018-04-13 | $6.32 | $6.32 | 278,100 | — | — |
| 2018-04-12 | $6.41 | $6.41 | 202,900 | — | — |
| 2018-04-11 | $6.60 | $6.60 | 174,200 | — | — |
| 2018-04-10 | $6.70 | $6.70 | 201,600 | — | — |
| 2018-04-09 | $6.24 | $6.24 | 121,700 | — | — |
| 2018-04-06 | $6.30 | $6.30 | 215,600 | — | — |
| 2018-04-05 | $6.66 | $6.66 | 101,800 | — | — |
| 2018-04-04 | $6.63 | $6.63 | 318,900 | — | — |
| 2018-04-03 | $6.69 | $6.69 | 101,700 | — | — |
| 2018-04-02 | $6.75 | $6.75 | 109,200 | — | — |
| 2018-03-29 | $6.93 | $6.93 | 130,300 | — | — |
| 2018-03-28 | $6.88 | $6.88 | 211,400 | — | — |
| 2018-03-27 | $6.99 | $6.99 | 329,100 | — | — |
| 2018-03-26 | $7.44 | $7.44 | 659,400 | — | — |
| 2018-03-23 | $7.69 | $7.69 | 297,200 | — | — |
| 2018-03-22 | $7.89 | $7.89 | 312,700 | — | — |
| 2018-03-21 | $7.87 | $7.87 | 173,400 | — | — |
| 2018-03-20 | $7.85 | $7.85 | 255,200 | — | — |
| 2018-03-19 | $8.05 | $8.05 | 226,900 | — | — |
| 2018-03-16 | $7.84 | $7.84 | 734,400 | — | — |
| 2018-03-15 | $8.03 | $8.03 | 282,900 | — | — |
| 2018-03-14 | $8.05 | $8.05 | 337,500 | — | — |
| 2018-03-13 | $8.21 | $8.21 | 888,200 | — | — |
| 2018-03-12 | $8.28 | $8.28 | 333,100 | — | — |
| 2018-03-09 | $8.27 | $8.27 | 422,200 | — | — |
| 2018-03-08 | $7.90 | $7.90 | 250,400 | — | — |
| 2018-03-07 | $7.91 | $7.91 | 156,700 | — | — |
| 2018-03-06 | $7.81 | $7.81 | 248,000 | — | — |
| 2018-03-05 | $7.80 | $7.80 | 163,600 | — | — |
| 2018-03-02 | $7.93 | $7.93 | 137,200 | — | — |
| 2018-03-01 | $7.70 | $7.70 | 288,100 | — | — |
| 2018-02-28 | $7.63 | $7.63 | 255,300 | — | — |
| 2018-02-27 | $7.48 | $7.48 | 300,600 | — | — |
| 2018-02-26 | $7.91 | $7.91 | 321,900 | — | — |
| 2018-02-23 | $7.98 | $7.98 | 242,100 | — | — |
| 2018-02-22 | $8.03 | $8.03 | 478,000 | — | — |
| 2018-02-21 | $8.33 | $8.33 | 291,300 | — | — |
| 2018-02-20 | $8.17 | $8.17 | 358,200 | — | — |
| 2018-02-16 | $8.21 | $8.21 | 298,600 | — | — |
| 2018-02-15 | $8.15 | $8.15 | 190,700 | — | — |
| 2018-02-14 | $8.09 | $8.09 | 394,300 | — | — |
| 2018-02-13 | $7.87 | $7.87 | 216,700 | — | — |
| 2018-02-12 | $7.97 | $7.97 | 375,400 | — | — |
| 2018-02-09 | $7.53 | $7.53 | 707,400 | — | — |
| 2018-02-08 | $7.77 | $7.77 | 691,400 | — | — |
| 2018-02-07 | $7.77 | $7.77 | 403,000 | — | — |
| 2018-02-06 | $8.18 | $8.18 | 706,800 | — | — |
| 2018-02-05 | $8.25 | $8.25 | 590,800 | — | — |
| 2018-02-02 | $8.48 | $8.48 | 395,700 | — | — |
| 2018-02-01 | $8.95 | $8.95 | 403,200 | — | — |
| 2018-01-31 | $9.11 | $9.11 | 333,600 | — | — |
| 2018-01-30 | $8.93 | $8.93 | 368,400 | — | — |
| 2018-01-29 | $9.24 | $9.24 | 589,600 | — | — |
| 2018-01-26 | $9.47 | $9.47 | 1,132,500 | — | — |
| 2018-01-25 | $8.79 | $8.79 | 245,300 | — | — |
| 2018-01-24 | $8.66 | $8.66 | 371,100 | — | — |
| 2018-01-23 | $8.60 | $8.60 | 442,600 | — | — |
| 2018-01-22 | $8.62 | $8.62 | 300,300 | — | — |
| 2018-01-19 | $8.57 | $8.57 | 406,200 | — | — |
| 2018-01-18 | $8.47 | $8.47 | 334,800 | — | — |
| 2018-01-17 | $8.42 | $8.42 | 704,200 | — | — |
| 2018-01-16 | $8.27 | $8.27 | 462,900 | — | — |
| 2018-01-12 | $8.67 | $8.67 | 240,900 | — | — |
| 2018-01-11 | $8.89 | $8.89 | 252,500 | — | — |
| 2018-01-10 | $8.69 | $8.69 | 436,800 | — | — |
| 2018-01-09 | $8.77 | $8.77 | 728,300 | — | — |
| 2018-01-08 | $9.14 | $9.14 | 539,900 | — | — |
| 2018-01-05 | $9.16 | $9.16 | 901,200 | — | — |
| 2018-01-04 | $8.97 | $8.97 | 1,093,800 | — | — |
| 2018-01-03 | $9.00 | $9.00 | 1,156,500 | — | — |
| 2018-01-02 | $8.42 | $8.42 | 976,800 | — | — |