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
- 2017-03-24 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 | $9.76 | $9.76 | 398,700 | — | — |
| 2018-12-28 | $9.91 | $9.91 | 336,700 | — | — |
| 2018-12-27 | $10.08 | $10.08 | 654,300 | — | — |
| 2018-12-26 | $9.79 | $9.79 | 230,400 | — | — |
| 2018-12-24 | $9.40 | $9.40 | 167,900 | — | — |
| 2018-12-21 | $9.80 | $9.80 | 5,234,300 | — | — |
| 2018-12-20 | $10.12 | $10.12 | 2,341,600 | — | — |
| 2018-12-19 | $9.93 | $9.93 | 2,270,300 | — | — |
| 2018-12-18 | $9.87 | $9.87 | 2,870,200 | — | — |
| 2018-12-17 | $9.90 | $9.90 | 3,847,500 | — | — |
| 2018-12-14 | $9.75 | $9.75 | 994,700 | — | — |
| 2018-12-13 | $9.98 | $9.98 | 504,900 | — | — |
| 2018-12-12 | $9.92 | $9.92 | 789,100 | — | — |
| 2018-12-11 | $9.83 | $9.83 | 790,600 | — | — |
| 2018-12-10 | $9.84 | $9.84 | 678,600 | — | — |
| 2018-12-07 | $9.84 | $9.84 | 195,800 | — | — |
| 2018-12-06 | $9.92 | $9.92 | 189,100 | — | — |
| 2018-12-04 | $9.92 | $9.92 | 185,800 | — | — |
| 2018-12-03 | $10.04 | $10.04 | 1,103,600 | — | — |
| 2018-11-30 | $10.00 | $10.00 | 706,100 | — | — |
| 2018-11-29 | $10.08 | $10.08 | 497,700 | — | — |
| 2018-11-28 | $10.06 | $10.06 | 383,000 | — | — |
| 2018-11-27 | $9.81 | $9.81 | 220,200 | — | — |
| 2018-11-26 | $9.88 | $9.88 | 153,600 | — | — |
| 2018-11-23 | $9.92 | $9.92 | 78,300 | — | — |
| 2018-11-21 | $9.83 | $9.83 | 295,000 | — | — |
| 2018-11-20 | $9.57 | $9.57 | 199,400 | — | — |
| 2018-11-19 | $9.83 | $9.83 | 318,200 | — | — |
| 2018-11-16 | $10.01 | $10.01 | 65,800 | — | — |
| 2018-11-15 | $10.14 | $10.14 | 51,500 | — | — |
| 2018-11-14 | $10.18 | $10.18 | 355,300 | — | — |
| 2018-11-13 | $10.39 | $10.39 | 965,500 | — | — |
| 2018-11-12 | $10.49 | $10.49 | 169,000 | — | — |
| 2018-11-09 | $10.46 | $10.46 | 2,598,300 | — | — |
| 2018-11-08 | $10.05 | $10.05 | 322,900 | — | — |
| 2018-11-07 | $10.02 | $10.02 | 75,600 | — | — |
| 2018-11-06 | $10.00 | $10.00 | 50,700 | — | — |
| 2018-11-05 | $9.89 | $9.89 | 60,800 | — | — |
| 2018-11-02 | $9.98 | $9.98 | 545,500 | — | — |
| 2018-11-01 | $9.68 | $9.68 | 270,100 | — | — |
| 2018-10-31 | $9.39 | $9.39 | 90,600 | — | — |
| 2018-10-30 | $9.46 | $9.46 | 61,700 | — | — |
| 2018-10-29 | $9.68 | $9.68 | 77,500 | — | — |
| 2018-10-26 | $10.00 | $10.00 | 81,700 | — | — |
| 2018-10-25 | $10.15 | $10.15 | 59,700 | — | — |
| 2018-10-24 | $10.09 | $10.09 | 142,200 | — | — |
| 2018-10-23 | $10.13 | $10.13 | 429,700 | — | — |
| 2018-10-22 | $10.50 | $10.50 | 61,200 | — | — |
| 2018-10-19 | $10.71 | $10.71 | 127,100 | — | — |
| 2018-10-18 | $10.73 | $10.73 | 210,900 | — | — |
| 2018-10-17 | $10.51 | $10.51 | 142,100 | — | — |
| 2018-10-16 | $10.49 | $10.49 | 559,500 | — | — |
| 2018-10-15 | $10.31 | $10.31 | 547,100 | — | — |
| 2018-10-12 | $10.20 | $10.20 | 1,535,100 | — | — |
| 2018-10-11 | $10.18 | $10.18 | 4,256,600 | — | — |
| 2018-10-10 | $10.28 | $10.28 | 2,122,800 | — | — |
| 2018-10-09 | $10.49 | $10.49 | 274,700 | — | — |
| 2018-10-08 | $10.60 | $10.60 | 543,700 | — | — |
| 2018-10-05 | $10.60 | $10.60 | 624,500 | — | — |
| 2018-10-04 | $10.68 | $10.68 | 621,400 | — | — |
| 2018-10-03 | $10.72 | $10.72 | 364,800 | — | — |
| 2018-10-02 | $10.84 | $10.84 | 1,642,300 | — | — |
| 2018-10-01 | $10.69 | $10.69 | 1,562,300 | — | — |
| 2018-09-28 | $10.62 | $10.62 | 3,961,500 | — | — |
| 2018-09-27 | $10.52 | $10.52 | 909,400 | — | — |
| 2018-09-26 | $10.43 | $10.43 | 58,500 | — | — |
| 2018-09-25 | $10.49 | $10.49 | 33,400 | — | — |
| 2018-09-24 | $10.46 | $10.46 | 244,900 | — | — |
| 2018-09-21 | $10.48 | $10.48 | 722,600 | — | — |
| 2018-09-20 | $10.48 | $10.48 | 189,700 | — | — |
| 2018-09-19 | $10.55 | $10.55 | 658,100 | — | — |
| 2018-09-18 | $10.42 | $10.42 | 930,200 | — | — |
| 2018-09-17 | $10.42 | $10.42 | 113,500 | — | — |
| 2018-09-14 | $10.45 | $10.45 | 656,400 | — | — |
| 2018-09-13 | $10.45 | $10.45 | 892,900 | — | — |
| 2018-09-12 | $10.43 | $10.43 | 1,238,100 | — | — |
| 2018-09-11 | $10.37 | $10.37 | 407,900 | — | — |
| 2018-09-10 | $10.37 | $10.37 | 37,800 | — | — |
| 2018-09-07 | $10.34 | $10.34 | 107,700 | — | — |
| 2018-09-06 | $10.35 | $10.35 | 1,240,200 | — | — |
| 2018-09-05 | $10.38 | $10.38 | 181,200 | — | — |
| 2018-09-04 | $10.36 | $10.36 | 1,261,500 | — | — |
| 2018-08-31 | $10.33 | $10.33 | 8,700 | — | — |
| 2018-08-30 | $10.32 | $10.32 | 152,900 | — | — |
| 2018-08-29 | $10.27 | $10.27 | 6,100 | — | — |
| 2018-08-28 | $10.30 | $10.30 | 355,600 | — | — |
| 2018-08-27 | $10.30 | $10.30 | 49,200 | — | — |
| 2018-08-24 | $10.26 | $10.26 | 93,500 | — | — |
| 2018-08-23 | $10.25 | $10.25 | 114,700 | — | — |
| 2018-08-22 | $10.25 | $10.25 | 21,200 | — | — |
| 2018-08-21 | $10.24 | $10.24 | 4,600 | — | — |
| 2018-08-20 | $10.27 | $10.27 | 173,100 | — | — |
| 2018-08-17 | $10.28 | $10.28 | 14,100 | — | — |
| 2018-08-16 | $10.33 | $10.33 | 92,400 | — | — |
| 2018-08-15 | $10.33 | $10.33 | 476,300 | — | — |
| 2018-08-14 | $10.35 | $10.35 | 260,900 | — | — |
| 2018-08-13 | $10.40 | $10.40 | 201,800 | — | — |
| 2018-08-10 | $10.45 | $10.45 | 3,243,900 | — | — |
| 2018-08-09 | $10.37 | $10.37 | 2,070,400 | — | — |
| 2018-08-08 | $10.36 | $10.36 | 2,672,600 | — | — |
| 2018-08-07 | $10.27 | $10.27 | 812,000 | — | — |
| 2018-08-06 | $10.28 | $10.28 | 3,200 | — | — |
| 2018-08-03 | $10.29 | $10.29 | 3,100 | — | — |
| 2018-08-02 | $10.26 | $10.26 | 54,900 | — | — |
| 2018-08-01 | $10.30 | $10.30 | 589,600 | — | — |
| 2018-07-31 | $10.26 | $10.26 | 382,100 | — | — |
| 2018-07-30 | $10.25 | $10.25 | 3,063,900 | — | — |
| 2018-07-27 | $10.24 | $10.24 | 252,400 | — | — |
| 2018-07-26 | $10.20 | $10.20 | 757,400 | — | — |
| 2018-07-25 | $10.17 | $10.17 | 35,600 | — | — |
| 2018-07-24 | $10.18 | $10.18 | 121,100 | — | — |
| 2018-07-23 | $10.16 | $10.16 | 7,700 | — | — |
| 2018-07-20 | $10.15 | $10.15 | 9,200 | — | — |
| 2018-07-19 | $10.16 | $10.16 | 1,077,900 | — | — |
| 2018-07-18 | $10.16 | $10.16 | 2,600 | — | — |
| 2018-07-17 | $10.14 | $10.14 | 128,400 | — | — |
| 2018-07-16 | $10.17 | $10.17 | 652,100 | — | — |
| 2018-07-13 | $10.16 | $10.16 | 51,400 | — | — |
| 2018-07-12 | $10.15 | $10.15 | 1,300 | — | — |
| 2018-07-11 | $10.14 | $10.14 | 111,600 | — | — |
| 2018-07-10 | $10.13 | $10.13 | 155,900 | — | — |
| 2018-07-09 | $10.15 | $10.15 | 823,900 | — | — |
| 2018-07-06 | $10.19 | $10.19 | 36,400 | — | — |
| 2018-07-05 | $10.35 | $10.35 | 101,400 | — | — |
| 2018-07-03 | $10.16 | $10.16 | 2,100 | — | — |
| 2018-07-02 | $10.18 | $10.18 | 300 | — | — |
| 2018-06-29 | $10.16 | $10.16 | 3,300 | — | — |
| 2018-06-28 | $10.17 | $10.17 | 11,700 | — | — |
| 2018-06-27 | $10.18 | $10.18 | 543,000 | — | — |
| 2018-06-26 | $10.17 | $10.17 | 7,100 | — | — |
| 2018-06-25 | $10.15 | $10.15 | 209,300 | — | — |
| 2018-06-22 | $10.17 | $10.17 | 2,906,400 | — | — |
| 2018-06-21 | $10.17 | $10.17 | 2,346,600 | — | — |
| 2018-06-20 | $10.08 | $10.08 | 1,000 | — | — |
| 2018-06-19 | $10.04 | $10.04 | 1,000 | — | — |
| 2018-06-18 | $10.05 | $10.05 | 4,900 | — | — |
| 2018-06-15 | $10.06 | $10.06 | 0 | — | — |
| 2018-06-14 | $10.06 | $10.06 | 100 | — | — |
| 2018-06-13 | $10.01 | $10.01 | 4,700 | — | — |
| 2018-06-12 | $10.08 | $10.08 | 2,200 | — | — |
| 2018-06-11 | $10.05 | $10.05 | 11,100 | — | — |
| 2018-06-08 | $10.05 | $10.05 | 200 | — | — |
| 2018-06-07 | $10.07 | $10.07 | 400 | — | — |
| 2018-06-06 | $10.04 | $10.04 | 300 | — | — |
| 2018-06-05 | $10.04 | $10.04 | 600 | — | — |
| 2018-06-04 | $10.00 | $10.00 | 0 | — | — |
| 2018-06-01 | $10.00 | $10.00 | 0 | — | — |
| 2018-05-31 | $10.00 | $10.00 | 11,700 | — | — |
| 2018-05-30 | $10.12 | $10.12 | 0 | — | — |
| 2018-05-29 | $10.12 | $10.12 | 0 | — | — |
| 2018-05-25 | $10.12 | $10.12 | 0 | — | — |
| 2018-05-24 | $10.12 | $10.12 | 34,700 | — | — |
| 2018-05-23 | $10.04 | $10.04 | 18,300 | — | — |
| 2018-05-22 | $10.02 | $10.02 | 21,400 | — | — |
| 2018-05-21 | $10.02 | $10.02 | 200 | — | — |
| 2018-05-18 | $10.00 | $10.00 | 1,000 | — | — |
| 2018-05-17 | $10.01 | $10.01 | 0 | — | — |
| 2018-05-16 | $10.01 | $10.01 | 0 | — | — |
| 2018-05-15 | $10.01 | $10.01 | 500 | — | — |
| 2018-05-14 | $10.03 | $10.03 | 0 | — | — |
| 2018-05-11 | $10.03 | $10.03 | 6,300 | — | — |
| 2018-05-10 | $10.04 | $10.04 | 52,700 | — | — |
| 2018-05-09 | $10.05 | $10.05 | 0 | — | — |
| 2018-05-08 | $10.05 | $10.05 | 0 | — | — |
| 2018-05-07 | $10.05 | $10.05 | 0 | — | — |
| 2018-05-04 | $10.05 | $10.05 | 10,000 | — | — |
| 2018-05-03 | $10.06 | $10.06 | 0 | — | — |
| 2018-05-02 | $10.06 | $10.06 | 0 | — | — |
| 2018-05-01 | $10.06 | $10.06 | 400 | — | — |
| 2018-04-30 | $10.06 | $10.06 | 4,200 | — | — |
| 2018-04-27 | $10.09 | $10.09 | 0 | — | — |
| 2018-04-26 | $10.09 | $10.09 | 0 | — | — |
| 2018-04-25 | $10.09 | $10.09 | 15,600 | — | — |
| 2018-04-24 | $10.10 | $10.10 | 8,200 | — | — |
| 2018-04-23 | $10.09 | $10.09 | 25,300 | — | — |
| 2018-04-20 | $10.08 | $10.08 | 7,400 | — | — |
| 2018-04-19 | $10.02 | $10.02 | 200 | — | — |
| 2018-04-18 | $10.05 | $10.05 | 20,400 | — | — |
| 2018-04-17 | $10.05 | $10.05 | 0 | — | — |
| 2018-04-16 | $10.05 | $10.05 | 407,300 | — | — |
| 2018-04-13 | $10.05 | $10.05 | 14,100 | — | — |
| 2018-04-12 | $10.05 | $10.05 | 0 | — | — |
| 2018-04-11 | $10.05 | $10.05 | 1,000 | — | — |
| 2018-04-10 | $10.05 | $10.05 | 0 | — | — |
| 2018-04-09 | $10.05 | $10.05 | 1,100 | — | — |
| 2018-04-06 | $10.04 | $10.04 | 0 | — | — |
| 2018-04-05 | $10.04 | $10.04 | 0 | — | — |
| 2018-04-04 | $10.04 | $10.04 | 1,100 | — | — |
| 2018-04-03 | $10.04 | $10.04 | 0 | — | — |
| 2018-04-02 | $10.04 | $10.04 | 4,000 | — | — |
| 2018-03-29 | $10.00 | $10.00 | 152,300 | — | — |
| 2018-03-28 | $10.05 | $10.05 | 0 | — | — |
| 2018-03-27 | $10.05 | $10.05 | 1,100 | — | — |
| 2018-03-26 | $10.05 | $10.05 | 2,500 | — | — |
| 2018-03-23 | $10.02 | $10.02 | 3,100 | — | — |
| 2018-03-22 | $10.01 | $10.01 | 108,800 | — | — |
| 2018-03-21 | $10.00 | $10.00 | 179,700 | — | — |
| 2018-03-20 | $9.98 | $9.98 | 900 | — | — |
| 2018-03-19 | $9.96 | $9.96 | 0 | — | — |
| 2018-03-16 | $9.96 | $9.96 | 300 | — | — |
| 2018-03-15 | $9.99 | $9.99 | 2,700 | — | — |
| 2018-03-14 | $10.00 | $10.00 | 300,000 | — | — |
| 2018-03-13 | $9.97 | $9.97 | 3,000 | — | — |
| 2018-03-12 | $9.96 | $9.96 | 3,900 | — | — |
| 2018-03-09 | $9.98 | $9.98 | 100 | — | — |
| 2018-03-08 | $9.99 | $9.99 | 0 | — | — |
| 2018-03-07 | $9.99 | $9.99 | 0 | — | — |
| 2018-03-06 | $9.99 | $9.99 | 1,200 | — | — |
| 2018-03-05 | $9.95 | $9.95 | 1,000 | — | — |
| 2018-03-02 | $9.95 | $9.95 | 33,300 | — | — |
| 2018-03-01 | $9.98 | $9.98 | 11,600 | — | — |
| 2018-02-28 | $9.95 | $9.95 | 100,000 | — | — |
| 2018-02-27 | $9.96 | $9.96 | 0 | — | — |
| 2018-02-26 | $9.96 | $9.96 | 0 | — | — |
| 2018-02-23 | $9.96 | $9.96 | 803,300 | — | — |
| 2018-02-22 | $9.90 | $9.90 | 5,600 | — | — |
| 2018-02-21 | $9.88 | $9.88 | 467,600 | — | — |
| 2018-02-20 | $9.86 | $9.86 | 0 | — | — |
| 2018-02-16 | $9.86 | $9.86 | 6,500 | — | — |
| 2018-02-15 | $9.87 | $9.87 | 61,500 | — | — |
| 2018-02-14 | $9.89 | $9.89 | 0 | — | — |
| 2018-02-13 | $9.89 | $9.89 | 27,600 | — | — |
| 2018-02-12 | $9.90 | $9.90 | 27,800 | — | — |
| 2018-02-09 | $9.90 | $9.90 | 53,200 | — | — |
| 2018-02-08 | $9.93 | $9.93 | 7,700 | — | — |
| 2018-02-07 | $9.92 | $9.92 | 0 | — | — |
| 2018-02-06 | $9.92 | $9.92 | 0 | — | — |
| 2018-02-05 | $9.92 | $9.92 | 0 | — | — |
| 2018-02-02 | $9.92 | $9.92 | 1,500 | — | — |
| 2018-02-01 | $9.92 | $9.92 | 0 | — | — |
| 2018-01-31 | $9.92 | $9.92 | 0 | — | — |
| 2018-01-30 | $9.92 | $9.92 | 2,000 | — | — |
| 2018-01-29 | $9.92 | $9.92 | 1,900 | — | — |
| 2018-01-26 | $9.95 | $9.95 | 0 | — | — |
| 2018-01-25 | $9.95 | $9.95 | 0 | — | — |
| 2018-01-24 | $9.95 | $9.95 | 11,000 | — | — |
| 2018-01-23 | $9.97 | $9.97 | 3,800 | — | — |
| 2018-01-22 | $9.93 | $9.93 | 200 | — | — |
| 2018-01-19 | $9.97 | $9.97 | 0 | — | — |
| 2018-01-18 | $9.97 | $9.97 | 0 | — | — |
| 2018-01-17 | $9.97 | $9.97 | 0 | — | — |
| 2018-01-16 | $9.97 | $9.97 | 700 | — | — |
| 2018-01-12 | $9.97 | $9.97 | 100 | — | — |
| 2018-01-11 | $9.96 | $9.96 | 3,000 | — | — |
| 2018-01-10 | $9.97 | $9.97 | 3,000 | — | — |
| 2018-01-09 | $9.98 | $9.98 | 298,700 | — | — |
| 2018-01-08 | $9.97 | $9.97 | 0 | — | — |
| 2018-01-05 | $9.97 | $9.97 | 0 | — | — |
| 2018-01-04 | $9.97 | $9.97 | 9,900 | — | — |
| 2018-01-03 | $9.95 | $9.95 | 4,000 | — | — |
| 2018-01-02 | $9.95 | $9.95 | 10,500 | — | — |