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
- 2017-06-26 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 | $6.32 | $6.32 | 1,310,100 | — | — |
| 2018-12-28 | $6.45 | $6.45 | 1,103,000 | — | — |
| 2018-12-27 | $6.31 | $6.31 | 2,849,500 | — | — |
| 2018-12-26 | $6.34 | $6.34 | 2,354,400 | — | — |
| 2018-12-24 | $6.68 | $6.68 | 212,300 | — | — |
| 2018-12-21 | $6.94 | $6.94 | 962,800 | — | — |
| 2018-12-20 | $7.17 | $7.17 | 772,700 | — | — |
| 2018-12-19 | $7.37 | $7.37 | 916,800 | — | — |
| 2018-12-18 | $7.71 | $7.71 | 798,700 | — | — |
| 2018-12-17 | $8.01 | $8.01 | 659,200 | — | — |
| 2018-12-14 | $8.06 | $8.06 | 1,069,800 | — | — |
| 2018-12-13 | $8.19 | $8.19 | 639,400 | — | — |
| 2018-12-12 | $8.43 | $8.43 | 797,400 | — | — |
| 2018-12-11 | $8.39 | $8.39 | 1,035,200 | — | — |
| 2018-12-10 | $8.86 | $8.86 | 510,800 | — | — |
| 2018-12-07 | $9.16 | $9.16 | 632,200 | — | — |
| 2018-12-06 | $8.98 | $8.98 | 816,000 | — | — |
| 2018-12-04 | $9.60 | $9.60 | 581,600 | — | — |
| 2018-12-03 | $10.30 | $10.30 | 649,700 | — | — |
| 2018-11-30 | $9.68 | $9.68 | 661,700 | — | — |
| 2018-11-29 | $9.94 | $9.94 | 523,000 | — | — |
| 2018-11-28 | $10.09 | $10.09 | 716,000 | — | — |
| 2018-11-27 | $9.76 | $9.76 | 682,100 | — | — |
| 2018-11-26 | $10.04 | $10.04 | 449,200 | — | — |
| 2018-11-23 | $9.99 | $9.99 | 251,300 | — | — |
| 2018-11-21 | $10.68 | $10.68 | 544,200 | — | — |
| 2018-11-20 | $10.43 | $10.43 | 484,800 | — | — |
| 2018-11-19 | $10.65 | $10.65 | 1,018,700 | — | — |
| 2018-11-16 | $9.84 | $9.84 | 370,800 | — | — |
| 2018-11-15 | $10.13 | $10.13 | 493,400 | — | — |
| 2018-11-14 | $9.76 | $9.76 | 849,900 | — | — |
| 2018-11-13 | $9.91 | $9.91 | 570,800 | — | — |
| 2018-11-12 | $10.19 | $10.19 | 459,800 | — | — |
| 2018-11-09 | $10.55 | $10.55 | 452,700 | — | — |
| 2018-11-08 | $10.93 | $10.93 | 530,400 | — | — |
| 2018-11-07 | $11.25 | $11.25 | 1,098,600 | — | — |
| 2018-11-06 | $9.99 | $9.99 | 438,100 | — | — |
| 2018-11-05 | $10.06 | $10.06 | 388,800 | — | — |
| 2018-11-02 | $10.10 | $10.10 | 661,200 | — | — |
| 2018-11-01 | $9.72 | $9.72 | 817,600 | — | — |
| 2018-10-31 | $9.56 | $9.56 | 402,100 | — | — |
| 2018-10-30 | $9.58 | $9.58 | 643,000 | — | — |
| 2018-10-29 | $9.45 | $9.45 | 431,100 | — | — |
| 2018-10-26 | $10.12 | $10.12 | 546,500 | — | — |
| 2018-10-25 | $10.13 | $10.13 | 663,100 | — | — |
| 2018-10-24 | $9.77 | $9.77 | 682,900 | — | — |
| 2018-10-23 | $10.25 | $10.25 | 469,100 | — | — |
| 2018-10-22 | $10.72 | $10.72 | 309,400 | — | — |
| 2018-10-19 | $10.90 | $10.90 | 856,800 | — | — |
| 2018-10-18 | $10.94 | $10.94 | 985,600 | — | — |
| 2018-10-17 | $11.60 | $11.60 | 400,700 | — | — |
| 2018-10-16 | $11.94 | $11.94 | 333,900 | — | — |
| 2018-10-15 | $11.70 | $11.70 | 721,200 | — | — |
| 2018-10-12 | $11.99 | $11.99 | 328,000 | — | — |
| 2018-10-11 | $12.02 | $12.02 | 474,500 | — | — |
| 2018-10-10 | $12.28 | $12.28 | 789,400 | — | — |
| 2018-10-09 | $12.86 | $12.86 | 531,700 | — | — |
| 2018-10-08 | $12.44 | $12.44 | 361,800 | — | — |
| 2018-10-05 | $12.75 | $12.75 | 1,031,800 | — | — |
| 2018-10-04 | $12.50 | $12.50 | 660,900 | — | — |
| 2018-10-03 | $12.41 | $12.41 | 484,300 | — | — |
| 2018-10-02 | $12.08 | $12.08 | 1,201,800 | — | — |
| 2018-10-01 | $11.70 | $11.70 | 448,100 | — | — |
| 2018-09-28 | $11.84 | $11.84 | 721,800 | — | — |
| 2018-09-27 | $12.09 | $12.09 | 729,300 | — | — |
| 2018-09-26 | $12.02 | $12.02 | 820,200 | — | — |
| 2018-09-25 | $12.18 | $12.18 | 425,800 | — | — |
| 2018-09-24 | $12.23 | $12.23 | 439,300 | — | — |
| 2018-09-21 | $12.29 | $12.29 | 1,734,400 | — | — |
| 2018-09-20 | $12.20 | $12.20 | 486,000 | — | — |
| 2018-09-19 | $12.17 | $12.17 | 462,600 | — | — |
| 2018-09-18 | $12.12 | $12.12 | 480,800 | — | — |
| 2018-09-17 | $11.99 | $11.99 | 581,900 | — | — |
| 2018-09-14 | $12.25 | $12.25 | 570,300 | — | — |
| 2018-09-13 | $12.36 | $12.36 | 616,300 | — | — |
| 2018-09-12 | $12.71 | $12.71 | 927,100 | — | — |
| 2018-09-11 | $12.16 | $12.16 | 784,100 | — | — |
| 2018-09-10 | $11.77 | $11.77 | 415,000 | — | — |
| 2018-09-07 | $11.83 | $11.83 | 622,300 | — | — |
| 2018-09-06 | $11.86 | $11.86 | 892,900 | — | — |
| 2018-09-05 | $12.84 | $12.84 | 502,100 | — | — |
| 2018-09-04 | $13.14 | $13.14 | 456,500 | — | — |
| 2018-08-31 | $13.65 | $13.65 | 1,018,400 | — | — |
| 2018-08-30 | $13.50 | $13.50 | 694,100 | — | — |
| 2018-08-29 | $13.77 | $13.77 | 873,700 | — | — |
| 2018-08-28 | $13.34 | $13.34 | 836,600 | — | — |
| 2018-08-27 | $13.54 | $13.54 | 719,800 | — | — |
| 2018-08-24 | $12.83 | $12.83 | 568,100 | — | — |
| 2018-08-23 | $13.07 | $13.07 | 536,700 | — | — |
| 2018-08-22 | $13.24 | $13.24 | 493,000 | — | — |
| 2018-08-21 | $13.14 | $13.14 | 392,100 | — | — |
| 2018-08-20 | $13.15 | $13.15 | 790,300 | — | — |
| 2018-08-17 | $12.95 | $12.95 | 606,600 | — | — |
| 2018-08-16 | $13.01 | $13.01 | 900,500 | — | — |
| 2018-08-15 | $12.39 | $12.39 | 1,869,200 | — | — |
| 2018-08-14 | $13.17 | $13.17 | 1,716,200 | — | — |
| 2018-08-13 | $13.73 | $13.73 | 1,978,700 | — | — |
| 2018-08-10 | $14.70 | $14.70 | 2,660,400 | — | — |
| 2018-08-09 | $15.60 | $15.60 | 1,441,700 | — | — |
| 2018-08-08 | $15.47 | $15.47 | 991,500 | — | — |
| 2018-08-07 | $15.19 | $15.19 | 416,700 | — | — |
| 2018-08-06 | $15.06 | $15.06 | 364,100 | — | — |
| 2018-08-03 | $14.86 | $14.86 | 388,500 | — | — |
| 2018-08-02 | $14.97 | $14.97 | 490,700 | — | — |
| 2018-08-01 | $14.95 | $14.95 | 526,100 | — | — |
| 2018-07-31 | $15.28 | $15.28 | 690,300 | — | — |
| 2018-07-30 | $15.40 | $15.40 | 648,600 | — | — |
| 2018-07-27 | $15.06 | $15.06 | 370,000 | — | — |
| 2018-07-26 | $15.01 | $15.01 | 426,200 | — | — |
| 2018-07-25 | $14.87 | $14.87 | 520,800 | — | — |
| 2018-07-24 | $14.81 | $14.81 | 588,600 | — | — |
| 2018-07-23 | $15.02 | $15.02 | 492,600 | — | — |
| 2018-07-20 | $15.10 | $15.10 | 664,800 | — | — |
| 2018-07-19 | $15.24 | $15.24 | 462,800 | — | — |
| 2018-07-18 | $15.12 | $15.12 | 412,700 | — | — |
| 2018-07-17 | $15.26 | $15.26 | 440,600 | — | — |
| 2018-07-16 | $15.08 | $15.08 | 564,600 | — | — |
| 2018-07-13 | $15.44 | $15.44 | 804,800 | — | — |
| 2018-07-12 | $15.12 | $15.12 | 652,600 | — | — |
| 2018-07-11 | $14.78 | $14.78 | 433,600 | — | — |
| 2018-07-10 | $15.02 | $15.02 | 493,200 | — | — |
| 2018-07-09 | $15.09 | $15.09 | 778,100 | — | — |
| 2018-07-06 | $14.94 | $14.94 | 473,000 | — | — |
| 2018-07-05 | $14.61 | $14.61 | 545,800 | — | — |
| 2018-07-03 | $14.55 | $14.55 | 407,800 | — | — |
| 2018-07-02 | $14.18 | $14.18 | 524,800 | — | — |
| 2018-06-29 | $14.53 | $14.53 | 786,500 | — | — |
| 2018-06-28 | $14.97 | $14.97 | 628,300 | — | — |
| 2018-06-27 | $15.35 | $15.35 | 926,400 | — | — |
| 2018-06-26 | $15.04 | $15.04 | 1,101,100 | — | — |
| 2018-06-25 | $14.21 | $14.21 | 596,600 | — | — |
| 2018-06-22 | $14.34 | $14.34 | 2,792,500 | — | — |
| 2018-06-21 | $13.67 | $13.67 | 692,100 | — | — |
| 2018-06-20 | $13.75 | $13.75 | 621,000 | — | — |
| 2018-06-19 | $13.75 | $13.75 | 666,700 | — | — |
| 2018-06-18 | $13.75 | $13.75 | 932,900 | — | — |
| 2018-06-15 | $13.72 | $13.72 | 1,649,900 | — | — |
| 2018-06-14 | $13.93 | $13.93 | 704,900 | — | — |
| 2018-06-13 | $14.26 | $14.26 | 840,900 | — | — |
| 2018-06-12 | $13.89 | $13.89 | 788,900 | — | — |
| 2018-06-11 | $13.81 | $13.81 | 997,500 | — | — |
| 2018-06-08 | $14.28 | $14.28 | 906,300 | — | — |
| 2018-06-07 | $14.98 | $14.98 | 1,634,600 | — | — |
| 2018-06-06 | $14.04 | $14.04 | 1,113,700 | — | — |
| 2018-06-05 | $13.53 | $13.53 | 1,044,900 | — | — |
| 2018-06-04 | $13.83 | $13.83 | 754,200 | — | — |
| 2018-06-01 | $13.45 | $13.45 | 863,200 | — | — |
| 2018-05-31 | $14.27 | $14.27 | 908,200 | — | — |
| 2018-05-30 | $14.98 | $14.98 | 708,800 | — | — |
| 2018-05-29 | $14.70 | $14.70 | 609,700 | — | — |
| 2018-05-25 | $15.03 | $15.03 | 989,700 | — | — |
| 2018-05-24 | $15.97 | $15.97 | 507,900 | — | — |
| 2018-05-23 | $16.48 | $16.48 | 405,800 | — | — |
| 2018-05-22 | $16.68 | $16.68 | 410,900 | — | — |
| 2018-05-21 | $17.02 | $17.02 | 574,300 | — | — |
| 2018-05-18 | $17.58 | $17.58 | 934,500 | — | — |
| 2018-05-17 | $17.07 | $17.07 | 1,069,200 | — | — |
| 2018-05-16 | $17.15 | $17.15 | 830,300 | — | — |
| 2018-05-15 | $17.64 | $17.64 | 667,400 | — | — |
| 2018-05-14 | $16.95 | $16.95 | 698,200 | — | — |
| 2018-05-11 | $16.89 | $16.89 | 1,161,700 | — | — |
| 2018-05-10 | $16.08 | $16.08 | 695,100 | — | — |
| 2018-05-09 | $15.80 | $15.80 | 419,900 | — | — |
| 2018-05-08 | $15.44 | $15.44 | 256,500 | — | — |
| 2018-05-07 | $15.19 | $15.19 | 470,600 | — | — |
| 2018-05-04 | $15.01 | $15.01 | 676,500 | — | — |
| 2018-05-03 | $14.69 | $14.69 | 229,000 | — | — |
| 2018-05-02 | $15.12 | $15.12 | 279,900 | — | — |
| 2018-05-01 | $14.76 | $14.76 | 656,100 | — | — |
| 2018-04-30 | $15.05 | $15.05 | 195,900 | — | — |
| 2018-04-27 | $15.30 | $15.30 | 236,400 | — | — |
| 2018-04-26 | $15.48 | $15.48 | 304,400 | — | — |
| 2018-04-25 | $15.39 | $15.39 | 319,500 | — | — |
| 2018-04-24 | $15.49 | $15.49 | 901,800 | — | — |
| 2018-04-23 | $15.15 | $15.15 | 463,500 | — | — |
| 2018-04-20 | $15.42 | $15.42 | 1,784,900 | — | — |
| 2018-04-19 | $15.80 | $15.80 | 995,100 | — | — |
| 2018-04-18 | $15.19 | $15.19 | 713,500 | — | — |
| 2018-04-17 | $14.48 | $14.48 | 446,300 | — | — |
| 2018-04-16 | $14.16 | $14.16 | 700,800 | — | — |
| 2018-04-13 | $13.78 | $13.78 | 507,800 | — | — |
| 2018-04-12 | $13.43 | $13.43 | 334,800 | — | — |
| 2018-04-11 | $13.29 | $13.29 | 305,900 | — | — |
| 2018-04-10 | $13.10 | $13.10 | 602,800 | — | — |
| 2018-04-09 | $12.32 | $12.32 | 367,600 | — | — |
| 2018-04-06 | $12.25 | $12.25 | 264,400 | — | — |
| 2018-04-05 | $12.67 | $12.67 | 509,100 | — | — |
| 2018-04-04 | $12.20 | $12.20 | 298,300 | — | — |
| 2018-04-03 | $12.16 | $12.16 | 481,800 | — | — |
| 2018-04-02 | $11.88 | $11.88 | 587,100 | — | — |
| 2018-03-29 | $12.62 | $12.62 | 485,400 | — | — |
| 2018-03-28 | $11.90 | $11.90 | 315,900 | — | — |
| 2018-03-27 | $12.06 | $12.06 | 317,600 | — | — |
| 2018-03-26 | $12.35 | $12.35 | 418,900 | — | — |
| 2018-03-23 | $12.62 | $12.62 | 265,100 | — | — |
| 2018-03-22 | $12.81 | $12.81 | 387,000 | — | — |
| 2018-03-21 | $13.43 | $13.43 | 520,400 | — | — |
| 2018-03-20 | $13.08 | $13.08 | 360,300 | — | — |
| 2018-03-19 | $13.35 | $13.35 | 313,000 | — | — |
| 2018-03-16 | $13.68 | $13.68 | 883,700 | — | — |
| 2018-03-15 | $13.63 | $13.63 | 704,600 | — | — |
| 2018-03-14 | $13.42 | $13.42 | 396,300 | — | — |
| 2018-03-13 | $13.70 | $13.70 | 644,400 | — | — |
| 2018-03-12 | $13.90 | $13.90 | 765,500 | — | — |
| 2018-03-09 | $13.58 | $13.58 | 940,400 | — | — |
| 2018-03-08 | $13.90 | $13.90 | 796,500 | — | — |
| 2018-03-07 | $14.39 | $14.39 | 322,700 | — | — |
| 2018-03-06 | $14.79 | $14.79 | 292,500 | — | — |
| 2018-03-05 | $14.81 | $14.81 | 337,800 | — | — |
| 2018-03-02 | $14.55 | $14.55 | 292,900 | — | — |
| 2018-03-01 | $14.42 | $14.42 | 271,300 | — | — |
| 2018-02-28 | $14.36 | $14.36 | 230,800 | — | — |
| 2018-02-27 | $14.80 | $14.80 | 285,000 | — | — |
| 2018-02-26 | $15.20 | $15.20 | 321,600 | — | — |
| 2018-02-23 | $15.45 | $15.45 | 627,300 | — | — |
| 2018-02-22 | $15.51 | $15.51 | 161,500 | — | — |
| 2018-02-21 | $15.45 | $15.45 | 148,400 | — | — |
| 2018-02-20 | $15.80 | $15.80 | 246,100 | — | — |
| 2018-02-16 | $15.84 | $15.84 | 371,600 | — | — |
| 2018-02-15 | $16.21 | $16.21 | 741,100 | — | — |
| 2018-02-14 | $16.37 | $16.37 | 529,400 | — | — |
| 2018-02-13 | $16.01 | $16.01 | 347,700 | — | — |
| 2018-02-12 | $16.15 | $16.15 | 381,900 | — | — |
| 2018-02-09 | $15.95 | $15.95 | 655,400 | — | — |
| 2018-02-08 | $16.21 | $16.21 | 460,300 | — | — |
| 2018-02-07 | $16.96 | $16.96 | 313,500 | — | — |
| 2018-02-06 | $17.24 | $17.24 | 317,700 | — | — |
| 2018-02-05 | $16.81 | $16.81 | 278,900 | — | — |
| 2018-02-02 | $17.36 | $17.36 | 464,700 | — | — |
| 2018-02-01 | $18.53 | $18.53 | 440,900 | — | — |
| 2018-01-31 | $17.92 | $17.92 | 380,500 | — | — |
| 2018-01-30 | $18.21 | $18.21 | 655,300 | — | — |
| 2018-01-29 | $18.77 | $18.77 | 412,100 | — | — |
| 2018-01-26 | $19.55 | $19.55 | 373,400 | — | — |
| 2018-01-25 | $19.56 | $19.56 | 360,400 | — | — |
| 2018-01-24 | $20.28 | $20.28 | 342,100 | — | — |
| 2018-01-23 | $21.32 | $21.32 | 221,000 | — | — |
| 2018-01-22 | $21.70 | $21.70 | 353,700 | — | — |
| 2018-01-19 | $21.66 | $21.66 | 452,200 | — | — |
| 2018-01-18 | $20.87 | $20.87 | 528,000 | — | — |
| 2018-01-17 | $20.48 | $20.48 | 375,300 | — | — |
| 2018-01-16 | $20.50 | $20.50 | 882,500 | — | — |
| 2018-01-12 | $20.90 | $20.90 | 777,100 | — | — |
| 2018-01-11 | $19.76 | $19.76 | 361,400 | — | — |
| 2018-01-10 | $19.09 | $19.09 | 192,500 | — | — |
| 2018-01-09 | $18.59 | $18.59 | 221,900 | — | — |
| 2018-01-08 | $18.62 | $18.62 | 367,200 | — | — |
| 2018-01-05 | $18.49 | $18.49 | 200,800 | — | — |
| 2018-01-04 | $18.34 | $18.34 | 484,500 | — | — |
| 2018-01-03 | $17.88 | $17.88 | 522,700 | — | — |
| 2018-01-02 | $18.24 | $18.24 | 183,300 | — | — |