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
- 2010-10-21 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 | $8.57 | $8.57 | 298,500 | — | — |
| 2018-12-28 | $8.52 | $8.52 | 541,900 | — | — |
| 2018-12-27 | $8.18 | $8.18 | 300,700 | — | — |
| 2018-12-26 | $8.41 | $8.41 | 557,000 | — | — |
| 2018-12-24 | $8.15 | $8.15 | 393,300 | — | — |
| 2018-12-21 | $8.06 | $8.06 | 893,600 | — | — |
| 2018-12-20 | $8.25 | $8.25 | 558,100 | — | — |
| 2018-12-19 | $8.65 | $8.65 | 413,700 | — | — |
| 2018-12-18 | $8.70 | $8.70 | 832,000 | — | — |
| 2018-12-17 | $8.39 | $8.39 | 818,300 | — | — |
| 2018-12-14 | $8.57 | $8.57 | 719,100 | — | — |
| 2018-12-13 | $8.50 | $8.50 | 1,376,000 | — | — |
| 2018-12-12 | $9.13 | $9.13 | 2,378,700 | — | — |
| 2018-12-11 | $10.18 | $10.18 | 591,800 | — | — |
| 2018-12-10 | $10.09 | $10.09 | 292,100 | — | — |
| 2018-12-07 | $10.22 | $10.22 | 408,300 | — | — |
| 2018-12-06 | $10.70 | $10.70 | 463,700 | — | — |
| 2018-12-04 | $11.19 | $11.19 | 568,900 | — | — |
| 2018-12-03 | $11.26 | $11.26 | 626,200 | — | — |
| 2018-11-30 | $11.02 | $11.02 | 462,500 | — | — |
| 2018-11-29 | $10.65 | $10.65 | 430,200 | — | — |
| 2018-11-28 | $10.81 | $10.81 | 502,300 | — | — |
| 2018-11-27 | $10.75 | $10.75 | 430,700 | — | — |
| 2018-11-26 | $10.74 | $10.74 | 661,800 | — | — |
| 2018-11-23 | $10.78 | $10.78 | 173,500 | — | — |
| 2018-11-21 | $11.01 | $11.01 | 458,800 | — | — |
| 2018-11-20 | $10.73 | $10.73 | 548,300 | — | — |
| 2018-11-19 | $11.15 | $11.15 | 348,900 | — | — |
| 2018-11-16 | $11.54 | $11.54 | 532,500 | — | — |
| 2018-11-15 | $12.05 | $12.05 | 333,100 | — | — |
| 2018-11-14 | $12.30 | $12.30 | 268,800 | — | — |
| 2018-11-13 | $12.79 | $12.79 | 281,300 | — | — |
| 2018-11-12 | $12.75 | $12.75 | 440,500 | — | — |
| 2018-11-09 | $13.05 | $13.05 | 235,100 | — | — |
| 2018-11-08 | $13.35 | $13.35 | 320,300 | — | — |
| 2018-11-07 | $13.43 | $13.43 | 360,300 | — | — |
| 2018-11-06 | $13.99 | $13.99 | 452,100 | — | — |
| 2018-11-05 | $13.46 | $13.46 | 313,700 | — | — |
| 2018-11-02 | $13.50 | $13.50 | 381,100 | — | — |
| 2018-11-01 | $13.19 | $13.19 | 343,100 | — | — |
| 2018-10-31 | $13.19 | $13.19 | 297,200 | — | — |
| 2018-10-30 | $13.40 | $13.40 | 357,900 | — | — |
| 2018-10-29 | $13.14 | $13.14 | 554,400 | — | — |
| 2018-10-26 | $12.60 | $12.60 | 393,600 | — | — |
| 2018-10-25 | $12.94 | $12.94 | 434,200 | — | — |
| 2018-10-24 | $12.87 | $12.87 | 307,800 | — | — |
| 2018-10-23 | $12.96 | $12.96 | 345,200 | — | — |
| 2018-10-22 | $13.01 | $13.01 | 239,900 | — | — |
| 2018-10-19 | $12.80 | $12.80 | 451,600 | — | — |
| 2018-10-18 | $13.31 | $13.31 | 313,800 | — | — |
| 2018-10-17 | $13.38 | $13.38 | 309,900 | — | — |
| 2018-10-16 | $13.97 | $13.97 | 470,100 | — | — |
| 2018-10-15 | $13.54 | $13.54 | 565,800 | — | — |
| 2018-10-12 | $13.33 | $13.33 | 471,500 | — | — |
| 2018-10-11 | $13.39 | $13.39 | 473,700 | — | — |
| 2018-10-10 | $13.55 | $13.55 | 438,800 | — | — |
| 2018-10-09 | $14.05 | $14.05 | 407,200 | — | — |
| 2018-10-08 | $13.94 | $13.94 | 511,600 | — | — |
| 2018-10-05 | $13.85 | $13.85 | 696,900 | — | — |
| 2018-10-04 | $14.35 | $14.35 | 541,400 | — | — |
| 2018-10-03 | $14.89 | $14.89 | 692,900 | — | — |
| 2018-10-02 | $14.91 | $14.91 | 568,200 | — | — |
| 2018-10-01 | $15.74 | $15.74 | 946,500 | — | — |
| 2018-09-28 | $15.26 | $15.26 | 826,000 | — | — |
| 2018-09-27 | $15.59 | $15.59 | 331,600 | — | — |
| 2018-09-26 | $15.58 | $15.58 | 318,300 | — | — |
| 2018-09-25 | $15.33 | $15.33 | 676,900 | — | — |
| 2018-09-24 | $15.10 | $15.10 | 343,200 | — | — |
| 2018-09-21 | $15.40 | $15.40 | 719,400 | — | — |
| 2018-09-20 | $15.95 | $15.95 | 330,700 | — | — |
| 2018-09-19 | $15.89 | $15.89 | 395,600 | — | — |
| 2018-09-18 | $16.05 | $16.05 | 316,700 | — | — |
| 2018-09-17 | $16.60 | $16.60 | 340,800 | — | — |
| 2018-09-14 | $16.72 | $16.72 | 287,000 | — | — |
| 2018-09-13 | $16.99 | $16.99 | 535,900 | — | — |
| 2018-09-12 | $16.78 | $16.78 | 421,100 | — | — |
| 2018-09-11 | $16.73 | $16.73 | 488,900 | — | — |
| 2018-09-10 | $16.76 | $16.76 | 594,600 | — | — |
| 2018-09-07 | $16.77 | $16.77 | 1,198,100 | — | — |
| 2018-09-06 | $16.81 | $16.81 | 1,447,300 | — | — |
| 2018-09-05 | $16.40 | $16.40 | 2,668,600 | — | — |
| 2018-09-04 | $14.29 | $14.29 | 453,100 | — | — |
| 2018-08-31 | $14.66 | $14.66 | 181,200 | — | — |
| 2018-08-30 | $14.56 | $14.56 | 262,400 | — | — |
| 2018-08-29 | $14.54 | $14.54 | 253,500 | — | — |
| 2018-08-28 | $14.80 | $14.80 | 177,600 | — | — |
| 2018-08-27 | $14.89 | $14.89 | 328,300 | — | — |
| 2018-08-24 | $14.99 | $14.99 | 197,700 | — | — |
| 2018-08-23 | $14.84 | $14.84 | 168,400 | — | — |
| 2018-08-22 | $14.92 | $14.92 | 258,000 | — | — |
| 2018-08-21 | $15.21 | $15.21 | 293,100 | — | — |
| 2018-08-20 | $14.74 | $14.74 | 179,600 | — | — |
| 2018-08-17 | $14.24 | $14.24 | 181,500 | — | — |
| 2018-08-16 | $13.94 | $13.94 | 169,000 | — | — |
| 2018-08-15 | $14.15 | $14.15 | 265,600 | — | — |
| 2018-08-14 | $14.31 | $14.31 | 266,500 | — | — |
| 2018-08-13 | $13.89 | $13.89 | 151,100 | — | — |
| 2018-08-10 | $14.04 | $14.04 | 145,300 | — | — |
| 2018-08-09 | $14.12 | $14.12 | 275,400 | — | — |
| 2018-08-08 | $13.90 | $13.90 | 164,400 | — | — |
| 2018-08-07 | $13.65 | $13.65 | 221,800 | — | — |
| 2018-08-06 | $13.27 | $13.27 | 188,100 | — | — |
| 2018-08-03 | $13.40 | $13.40 | 596,800 | — | — |
| 2018-08-02 | $13.10 | $13.10 | 267,000 | — | — |
| 2018-08-01 | $13.20 | $13.20 | 189,700 | — | — |
| 2018-07-31 | $13.29 | $13.29 | 271,100 | — | — |
| 2018-07-30 | $13.08 | $13.08 | 105,500 | — | — |
| 2018-07-27 | $12.99 | $12.99 | 253,100 | — | — |
| 2018-07-26 | $13.63 | $13.63 | 165,200 | — | — |
| 2018-07-25 | $13.65 | $13.65 | 144,400 | — | — |
| 2018-07-24 | $13.70 | $13.70 | 153,500 | — | — |
| 2018-07-23 | $13.96 | $13.96 | 334,200 | — | — |
| 2018-07-20 | $13.76 | $13.76 | 213,000 | — | — |
| 2018-07-19 | $14.09 | $14.09 | 334,600 | — | — |
| 2018-07-18 | $13.79 | $13.79 | 350,000 | — | — |
| 2018-07-17 | $13.64 | $13.64 | 243,800 | — | — |
| 2018-07-16 | $13.54 | $13.54 | 297,400 | — | — |
| 2018-07-13 | $13.23 | $13.23 | 233,600 | — | — |
| 2018-07-12 | $13.32 | $13.32 | 356,200 | — | — |
| 2018-07-11 | $13.48 | $13.48 | 477,500 | — | — |
| 2018-07-10 | $14.17 | $14.17 | 280,100 | — | — |
| 2018-07-09 | $13.93 | $13.93 | 469,300 | — | — |
| 2018-07-06 | $13.95 | $13.95 | 239,300 | — | — |
| 2018-07-05 | $14.32 | $14.32 | 307,000 | — | — |
| 2018-07-03 | $14.06 | $14.06 | 183,700 | — | — |
| 2018-07-02 | $13.93 | $13.93 | 227,600 | — | — |
| 2018-06-29 | $14.04 | $14.04 | 318,800 | — | — |
| 2018-06-28 | $14.60 | $14.60 | 296,300 | — | — |
| 2018-06-27 | $14.52 | $14.52 | 317,200 | — | — |
| 2018-06-26 | $14.97 | $14.97 | 315,700 | — | — |
| 2018-06-25 | $15.03 | $15.03 | 1,290,900 | — | — |
| 2018-06-22 | $14.74 | $14.74 | 807,900 | — | — |
| 2018-06-21 | $14.88 | $14.88 | 294,100 | — | — |
| 2018-06-20 | $14.70 | $14.70 | 494,400 | — | — |
| 2018-06-19 | $14.18 | $14.18 | 238,100 | — | — |
| 2018-06-18 | $14.17 | $14.17 | 340,000 | — | — |
| 2018-06-15 | $14.38 | $14.38 | 657,600 | — | — |
| 2018-06-14 | $13.90 | $13.90 | 441,800 | — | — |
| 2018-06-13 | $14.11 | $14.11 | 383,500 | — | — |
| 2018-06-12 | $14.16 | $14.16 | 488,100 | — | — |
| 2018-06-11 | $13.78 | $13.78 | 613,500 | — | — |
| 2018-06-08 | $14.74 | $14.74 | 892,200 | — | — |
| 2018-06-07 | $13.91 | $13.91 | 561,900 | — | — |
| 2018-06-06 | $13.97 | $13.97 | 2,261,800 | — | — |
| 2018-06-05 | $13.07 | $13.07 | 1,402,800 | — | — |
| 2018-06-04 | $12.75 | $12.75 | 563,400 | — | — |
| 2018-06-01 | $12.02 | $12.02 | 307,000 | — | — |
| 2018-05-31 | $11.65 | $11.65 | 140,200 | — | — |
| 2018-05-30 | $11.60 | $11.60 | 217,800 | — | — |
| 2018-05-29 | $11.57 | $11.57 | 315,200 | — | — |
| 2018-05-25 | $11.49 | $11.49 | 131,500 | — | — |
| 2018-05-24 | $11.40 | $11.40 | 164,900 | — | — |
| 2018-05-23 | $11.36 | $11.36 | 178,700 | — | — |
| 2018-05-22 | $11.29 | $11.29 | 139,100 | — | — |
| 2018-05-21 | $11.31 | $11.31 | 123,900 | — | — |
| 2018-05-18 | $11.26 | $11.26 | 158,000 | — | — |
| 2018-05-17 | $11.47 | $11.47 | 366,900 | — | — |
| 2018-05-16 | $11.00 | $11.00 | 291,800 | — | — |
| 2018-05-15 | $10.49 | $10.49 | 152,400 | — | — |
| 2018-05-14 | $10.39 | $10.39 | 181,200 | — | — |
| 2018-05-11 | $10.41 | $10.41 | 144,600 | — | — |
| 2018-05-10 | $10.49 | $10.49 | 114,000 | — | — |
| 2018-05-09 | $10.47 | $10.47 | 186,800 | — | — |
| 2018-05-08 | $10.26 | $10.26 | 254,200 | — | — |
| 2018-05-07 | $10.29 | $10.29 | 169,800 | — | — |
| 2018-05-04 | $10.38 | $10.38 | 116,300 | — | — |
| 2018-05-03 | $10.72 | $10.72 | 169,300 | — | — |
| 2018-05-02 | $11.08 | $11.08 | 162,700 | — | — |
| 2018-05-01 | $11.02 | $11.02 | 247,300 | — | — |
| 2018-04-30 | $11.38 | $11.38 | 177,700 | — | — |
| 2018-04-27 | $11.58 | $11.58 | 219,300 | — | — |
| 2018-04-26 | $11.46 | $11.46 | 187,000 | — | — |
| 2018-04-25 | $11.29 | $11.29 | 202,000 | — | — |
| 2018-04-24 | $11.26 | $11.26 | 205,200 | — | — |
| 2018-04-23 | $11.11 | $11.11 | 397,700 | — | — |
| 2018-04-20 | $10.84 | $10.84 | 274,300 | — | — |
| 2018-04-19 | $10.82 | $10.82 | 93,900 | — | — |
| 2018-04-18 | $10.94 | $10.94 | 151,600 | — | — |
| 2018-04-17 | $11.00 | $11.00 | 198,000 | — | — |
| 2018-04-16 | $10.96 | $10.96 | 180,400 | — | — |
| 2018-04-13 | $10.92 | $10.92 | 149,100 | — | — |
| 2018-04-12 | $10.96 | $10.96 | 176,700 | — | — |
| 2018-04-11 | $10.91 | $10.91 | 133,500 | — | — |
| 2018-04-10 | $10.96 | $10.96 | 150,800 | — | — |
| 2018-04-09 | $10.76 | $10.76 | 201,400 | — | — |
| 2018-04-06 | $10.88 | $10.88 | 189,400 | — | — |
| 2018-04-05 | $10.92 | $10.92 | 162,800 | — | — |
| 2018-04-04 | $10.79 | $10.79 | 354,300 | — | — |
| 2018-04-03 | $10.65 | $10.65 | 174,000 | — | — |
| 2018-04-02 | $10.38 | $10.38 | 151,100 | — | — |
| 2018-03-29 | $10.61 | $10.61 | 270,100 | — | — |
| 2018-03-28 | $10.61 | $10.61 | 331,700 | — | — |
| 2018-03-27 | $10.08 | $10.08 | 222,600 | — | — |
| 2018-03-26 | $10.20 | $10.20 | 227,700 | — | — |
| 2018-03-23 | $10.19 | $10.19 | 175,600 | — | — |
| 2018-03-22 | $10.23 | $10.23 | 225,900 | — | — |
| 2018-03-21 | $10.53 | $10.53 | 319,600 | — | — |
| 2018-03-20 | $10.70 | $10.70 | 279,300 | — | — |
| 2018-03-19 | $10.58 | $10.58 | 468,100 | — | — |
| 2018-03-16 | $10.21 | $10.21 | 668,500 | — | — |
| 2018-03-15 | $9.88 | $9.88 | 568,000 | — | — |
| 2018-03-14 | $9.45 | $9.45 | 1,827,300 | — | — |
| 2018-03-13 | $10.30 | $10.30 | 325,000 | — | — |
| 2018-03-12 | $10.11 | $10.11 | 271,200 | — | — |
| 2018-03-09 | $10.28 | $10.28 | 275,500 | — | — |
| 2018-03-08 | $10.40 | $10.40 | 217,600 | — | — |
| 2018-03-07 | $10.66 | $10.66 | 291,800 | — | — |
| 2018-03-06 | $10.52 | $10.52 | 258,600 | — | — |
| 2018-03-05 | $10.24 | $10.24 | 163,600 | — | — |
| 2018-03-02 | $10.23 | $10.23 | 182,900 | — | — |
| 2018-03-01 | $10.08 | $10.08 | 201,600 | — | — |
| 2018-02-28 | $10.06 | $10.06 | 234,700 | — | — |
| 2018-02-27 | $10.00 | $10.00 | 229,700 | — | — |
| 2018-02-26 | $10.23 | $10.23 | 304,300 | — | — |
| 2018-02-23 | $10.11 | $10.11 | 138,500 | — | — |
| 2018-02-22 | $9.88 | $9.88 | 170,100 | — | — |
| 2018-02-21 | $9.87 | $9.87 | 195,500 | — | — |
| 2018-02-20 | $10.10 | $10.10 | 236,800 | — | — |
| 2018-02-16 | $10.45 | $10.45 | 263,100 | — | — |
| 2018-02-15 | $10.45 | $10.45 | 226,600 | — | — |
| 2018-02-14 | $10.28 | $10.28 | 189,000 | — | — |
| 2018-02-13 | $9.96 | $9.96 | 181,500 | — | — |
| 2018-02-12 | $9.87 | $9.87 | 263,500 | — | — |
| 2018-02-09 | $9.83 | $9.83 | 284,000 | — | — |
| 2018-02-08 | $9.56 | $9.56 | 280,400 | — | — |
| 2018-02-07 | $9.55 | $9.55 | 191,600 | — | — |
| 2018-02-06 | $9.46 | $9.46 | 319,600 | — | — |
| 2018-02-05 | $9.15 | $9.15 | 367,700 | — | — |
| 2018-02-02 | $9.33 | $9.33 | 293,300 | — | — |
| 2018-02-01 | $9.32 | $9.32 | 408,000 | — | — |
| 2018-01-31 | $9.29 | $9.29 | 224,800 | — | — |
| 2018-01-30 | $9.39 | $9.39 | 280,600 | — | — |
| 2018-01-29 | $9.52 | $9.52 | 241,600 | — | — |
| 2018-01-26 | $9.78 | $9.78 | 188,300 | — | — |
| 2018-01-25 | $9.78 | $9.78 | 406,000 | — | — |
| 2018-01-24 | $10.01 | $10.01 | 265,500 | — | — |
| 2018-01-23 | $10.30 | $10.30 | 183,000 | — | — |
| 2018-01-22 | $10.19 | $10.19 | 240,200 | — | — |
| 2018-01-19 | $10.38 | $10.38 | 233,600 | — | — |
| 2018-01-18 | $10.28 | $10.28 | 185,100 | — | — |
| 2018-01-17 | $10.33 | $10.33 | 202,900 | — | — |
| 2018-01-16 | $10.33 | $10.33 | 440,000 | — | — |
| 2018-01-12 | $11.14 | $11.14 | 233,600 | — | — |
| 2018-01-11 | $11.19 | $11.19 | 250,500 | — | — |
| 2018-01-10 | $11.11 | $11.11 | 316,000 | — | — |
| 2018-01-09 | $11.21 | $11.21 | 389,300 | — | — |
| 2018-01-08 | $11.38 | $11.38 | 314,900 | — | — |
| 2018-01-05 | $11.40 | $11.40 | 486,400 | — | — |
| 2018-01-04 | $11.83 | $11.83 | 360,200 | — | — |
| 2018-01-03 | $11.81 | $11.81 | 602,700 | — | — |
| 2018-01-02 | $12.58 | $12.58 | 591,400 | — | — |