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
- 2009-12-29 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 | $10.62 | $10.62 | 0 | — | — |
| 2018-12-28 | $10.62 | $10.62 | 100 | — | — |
| 2018-12-27 | $10.30 | $10.30 | 300 | — | — |
| 2018-12-26 | $10.15 | $10.15 | 0 | — | — |
| 2018-12-24 | $10.15 | $10.15 | 0 | — | — |
| 2018-12-21 | $10.15 | $10.15 | 500 | — | — |
| 2018-12-20 | $10.14 | $10.14 | 2,000 | — | — |
| 2018-12-19 | $11.38 | $11.38 | 400 | — | — |
| 2018-12-18 | $12.01 | $12.01 | 1,600 | — | — |
| 2018-12-17 | $11.66 | $11.66 | 500 | — | — |
| 2018-12-14 | $12.28 | $12.28 | 0 | — | — |
| 2018-12-13 | $12.28 | $12.28 | 0 | — | — |
| 2018-12-12 | $12.28 | $12.28 | 300 | — | — |
| 2018-12-11 | $11.97 | $11.97 | 200 | — | — |
| 2018-12-10 | $12.47 | $12.47 | 0 | — | — |
| 2018-12-07 | $12.47 | $12.47 | 200 | — | — |
| 2018-12-06 | $13.26 | $13.26 | 0 | — | — |
| 2018-12-04 | $13.26 | $13.26 | 0 | — | — |
| 2018-12-03 | $13.26 | $13.26 | 1,900 | — | — |
| 2018-11-30 | $12.74 | $12.74 | 300 | — | — |
| 2018-11-29 | $12.74 | $12.74 | 100 | — | — |
| 2018-11-28 | $12.74 | $12.74 | 500 | — | — |
| 2018-11-27 | $12.74 | $12.74 | 100 | — | — |
| 2018-11-26 | $12.94 | $12.94 | 0 | — | — |
| 2018-11-23 | $12.94 | $12.94 | 1,000 | — | — |
| 2018-11-21 | $12.91 | $12.91 | 0 | — | — |
| 2018-11-20 | $12.91 | $12.91 | 0 | — | — |
| 2018-11-19 | $12.91 | $12.91 | 0 | — | — |
| 2018-11-16 | $12.91 | $12.91 | 200 | — | — |
| 2018-11-15 | $13.51 | $13.51 | 0 | — | — |
| 2018-11-14 | $13.51 | $13.51 | 100 | — | — |
| 2018-11-13 | $13.63 | $13.63 | 100 | — | — |
| 2018-11-12 | $13.41 | $13.41 | 100 | — | — |
| 2018-11-09 | $13.48 | $13.48 | 600 | — | — |
| 2018-11-08 | $13.58 | $13.58 | 300 | — | — |
| 2018-11-07 | $13.64 | $13.64 | 2,200 | — | — |
| 2018-11-06 | $15.11 | $15.11 | 100 | — | — |
| 2018-11-05 | $15.26 | $15.26 | 0 | — | — |
| 2018-11-02 | $15.26 | $15.26 | 0 | — | — |
| 2018-11-01 | $15.26 | $15.26 | 2,400 | — | — |
| 2018-10-31 | $15.26 | $15.26 | 100 | — | — |
| 2018-10-30 | $14.73 | $14.73 | 100 | — | — |
| 2018-10-29 | $14.77 | $14.77 | 0 | — | — |
| 2018-10-26 | $14.77 | $14.77 | 0 | — | — |
| 2018-10-25 | $14.77 | $14.77 | 900 | — | — |
| 2018-10-24 | $15.17 | $15.17 | 400 | — | — |
| 2018-10-23 | $16.04 | $16.04 | 1,100 | — | — |
| 2018-10-22 | $16.65 | $16.65 | 0 | — | — |
| 2018-10-19 | $16.65 | $16.65 | 300 | — | — |
| 2018-10-18 | $16.14 | $16.14 | 100 | — | — |
| 2018-10-17 | $16.48 | $16.48 | 600 | — | — |
| 2018-10-16 | $16.65 | $16.65 | 600 | — | — |
| 2018-10-15 | $16.29 | $16.29 | 500 | — | — |
| 2018-10-12 | $16.51 | $16.51 | 400 | — | — |
| 2018-10-11 | $16.36 | $16.36 | 200 | — | — |
| 2018-10-10 | $17.18 | $17.18 | 500 | — | — |
| 2018-10-09 | $18.10 | $18.10 | 0 | — | — |
| 2018-10-08 | $18.10 | $18.10 | 0 | — | — |
| 2018-10-05 | $18.10 | $18.10 | 300 | — | — |
| 2018-10-04 | $18.71 | $18.71 | 400 | — | — |
| 2018-10-03 | $18.91 | $18.91 | 300 | — | — |
| 2018-10-02 | $18.90 | $18.90 | 500 | — | — |
| 2018-10-01 | $19.08 | $19.08 | 800 | — | — |
| 2018-09-28 | $18.53 | $18.53 | 0 | — | — |
| 2018-09-27 | $18.53 | $18.53 | 0 | — | — |
| 2018-09-26 | $18.53 | $18.53 | 0 | — | — |
| 2018-09-25 | $18.53 | $18.53 | 0 | — | — |
| 2018-09-24 | $18.53 | $18.53 | 0 | — | — |
| 2018-09-21 | $18.53 | $18.53 | 81,100 | — | — |
| 2018-09-20 | $18.33 | $18.33 | 0 | — | — |
| 2018-09-19 | $18.33 | $18.33 | 0 | — | — |
| 2018-09-18 | $18.33 | $18.33 | 300 | — | — |
| 2018-09-17 | $17.29 | $17.29 | 0 | — | — |
| 2018-09-14 | $17.29 | $17.29 | 0 | — | — |
| 2018-09-13 | $17.29 | $17.29 | 0 | — | — |
| 2018-09-12 | $17.29 | $17.29 | 0 | — | — |
| 2018-09-11 | $17.29 | $17.29 | 500 | — | — |
| 2018-09-10 | $16.95 | $16.95 | 0 | — | — |
| 2018-09-07 | $16.95 | $16.95 | 0 | — | — |
| 2018-09-06 | $16.95 | $16.95 | 300 | — | — |
| 2018-09-05 | $16.62 | $16.62 | 100 | — | — |
| 2018-09-04 | $16.57 | $16.57 | 0 | — | — |
| 2018-08-31 | $16.57 | $16.57 | 0 | — | — |
| 2018-08-30 | $16.57 | $16.57 | 200 | — | — |
| 2018-08-29 | $16.65 | $16.65 | 100 | — | — |
| 2018-08-28 | $16.64 | $16.64 | 200 | — | — |
| 2018-08-27 | $16.58 | $16.58 | 0 | — | — |
| 2018-08-24 | $16.58 | $16.58 | 0 | — | — |
| 2018-08-23 | $16.58 | $16.58 | 0 | — | — |
| 2018-08-22 | $16.58 | $16.58 | 0 | — | — |
| 2018-08-21 | $16.58 | $16.58 | 0 | — | — |
| 2018-08-20 | $16.58 | $16.58 | 300 | — | — |
| 2018-08-17 | $16.35 | $16.35 | 500 | — | — |
| 2018-08-16 | $15.27 | $15.27 | 0 | — | — |
| 2018-08-15 | $15.27 | $15.27 | 0 | — | — |
| 2018-08-14 | $15.27 | $15.27 | 100 | — | — |
| 2018-08-13 | $14.96 | $14.96 | 500 | — | — |
| 2018-08-10 | $15.22 | $15.22 | 0 | — | — |
| 2018-08-09 | $15.22 | $15.22 | 400 | — | — |
| 2018-08-08 | $14.94 | $14.94 | 0 | — | — |
| 2018-08-07 | $14.94 | $14.94 | 0 | — | — |
| 2018-08-06 | $14.94 | $14.94 | 0 | — | — |
| 2018-08-03 | $14.94 | $14.94 | 0 | — | — |
| 2018-08-02 | $14.94 | $14.94 | 0 | — | — |
| 2018-08-01 | $14.94 | $14.94 | 800 | — | — |
| 2018-07-31 | $15.00 | $15.00 | 0 | — | — |
| 2018-07-30 | $15.00 | $15.00 | 300 | — | — |
| 2018-07-27 | $14.82 | $14.82 | 1,100 | — | — |
| 2018-07-26 | $14.52 | $14.52 | 300 | — | — |
| 2018-07-25 | $14.50 | $14.50 | 0 | — | — |
| 2018-07-24 | $14.50 | $14.50 | 0 | — | — |
| 2018-07-23 | $14.50 | $14.50 | 600 | — | — |
| 2018-07-20 | $14.75 | $14.75 | 100 | — | — |
| 2018-07-19 | $14.56 | $14.56 | 0 | — | — |
| 2018-07-18 | $14.56 | $14.56 | 0 | — | — |
| 2018-07-17 | $14.56 | $14.56 | 400 | — | — |
| 2018-07-16 | $14.70 | $14.70 | 1,000 | — | — |
| 2018-07-13 | $14.68 | $14.68 | 1,300 | — | — |
| 2018-07-12 | $15.00 | $15.00 | 600 | — | — |
| 2018-07-11 | $14.87 | $14.87 | 100 | — | — |
| 2018-07-10 | $14.72 | $14.72 | 0 | — | — |
| 2018-07-09 | $14.72 | $14.72 | 0 | — | — |
| 2018-07-06 | $14.72 | $14.72 | 0 | — | — |
| 2018-07-05 | $14.72 | $14.72 | 0 | — | — |
| 2018-07-03 | $14.72 | $14.72 | 0 | — | — |
| 2018-07-02 | $14.72 | $14.72 | 0 | — | — |
| 2018-06-29 | $14.72 | $14.72 | 300 | — | — |
| 2018-06-28 | $14.55 | $14.55 | 0 | — | — |
| 2018-06-27 | $14.55 | $14.55 | 0 | — | — |
| 2018-06-26 | $14.55 | $14.55 | 0 | — | — |
| 2018-06-25 | $14.55 | $14.55 | 0 | — | — |
| 2018-06-22 | $14.55 | $14.55 | 0 | — | — |
| 2018-06-21 | $14.55 | $14.55 | 0 | — | — |
| 2018-06-20 | $14.55 | $14.55 | 100 | — | — |
| 2018-06-19 | $14.74 | $14.74 | 0 | — | — |
| 2018-06-18 | $14.74 | $14.74 | 0 | — | — |
| 2018-06-15 | $14.74 | $14.74 | 79,900 | — | — |
| 2018-06-14 | $14.93 | $14.93 | 300 | — | — |
| 2018-06-13 | $15.12 | $15.12 | 400 | — | — |
| 2018-06-12 | $15.22 | $15.22 | 0 | — | — |
| 2018-06-11 | $15.22 | $15.22 | 0 | — | — |
| 2018-06-08 | $15.22 | $15.22 | 500 | — | — |
| 2018-06-07 | $15.43 | $15.43 | 0 | — | — |
| 2018-06-06 | $15.43 | $15.43 | 0 | — | — |
| 2018-06-05 | $15.43 | $15.43 | 700 | — | — |
| 2018-06-04 | $15.40 | $15.40 | 1,700 | — | — |
| 2018-06-01 | $15.65 | $15.65 | 300 | — | — |
| 2018-05-31 | $15.80 | $15.80 | 2,500 | — | — |
| 2018-05-30 | $15.80 | $15.80 | 2,300 | — | — |
| 2018-05-29 | $15.85 | $15.85 | 0 | — | — |
| 2018-05-25 | $15.85 | $15.85 | 1,000 | — | — |
| 2018-05-24 | $16.00 | $16.00 | 100 | — | — |
| 2018-05-23 | $15.57 | $15.57 | 0 | — | — |
| 2018-05-22 | $15.57 | $15.57 | 0 | — | — |
| 2018-05-21 | $15.57 | $15.57 | 0 | — | — |
| 2018-05-18 | $15.57 | $15.57 | 2,200 | — | — |
| 2018-05-17 | $13.56 | $13.56 | 0 | — | — |
| 2018-05-16 | $13.56 | $13.56 | 400 | — | — |
| 2018-05-15 | $13.99 | $13.99 | 0 | — | — |
| 2018-05-14 | $13.99 | $13.99 | 0 | — | — |
| 2018-05-11 | $13.99 | $13.99 | 600 | — | — |
| 2018-05-10 | $13.84 | $13.84 | 0 | — | — |
| 2018-05-09 | $13.84 | $13.84 | 0 | — | — |
| 2018-05-08 | $13.84 | $13.84 | 0 | — | — |
| 2018-05-07 | $13.84 | $13.84 | 0 | — | — |
| 2018-05-04 | $13.84 | $13.84 | 0 | — | — |
| 2018-05-03 | $13.84 | $13.84 | 0 | — | — |
| 2018-05-02 | $13.84 | $13.84 | 6,300 | — | — |
| 2018-05-01 | $13.84 | $13.84 | 0 | — | — |
| 2018-04-30 | $13.84 | $13.84 | 2,100 | — | — |
| 2018-04-27 | $13.71 | $13.71 | 0 | — | — |
| 2018-04-26 | $13.71 | $13.71 | 0 | — | — |
| 2018-04-25 | $13.71 | $13.71 | 0 | — | — |
| 2018-04-24 | $13.71 | $13.71 | 0 | — | — |
| 2018-04-23 | $13.71 | $13.71 | 0 | — | — |
| 2018-04-20 | $13.71 | $13.71 | 0 | — | — |
| 2018-04-19 | $13.71 | $13.71 | 0 | — | — |
| 2018-04-18 | $13.71 | $13.71 | 300 | — | — |
| 2018-04-17 | $13.77 | $13.77 | 0 | — | — |
| 2018-04-16 | $13.77 | $13.77 | 0 | — | — |
| 2018-04-13 | $13.77 | $13.77 | 0 | — | — |
| 2018-04-12 | $13.77 | $13.77 | 0 | — | — |
| 2018-04-11 | $13.77 | $13.77 | 0 | — | — |
| 2018-04-10 | $13.77 | $13.77 | 100 | — | — |
| 2018-04-09 | $13.56 | $13.56 | 0 | — | — |
| 2018-04-06 | $13.56 | $13.56 | 0 | — | — |
| 2018-04-05 | $13.56 | $13.56 | 0 | — | — |
| 2018-04-04 | $13.56 | $13.56 | 0 | — | — |
| 2018-04-03 | $13.56 | $13.56 | 0 | — | — |
| 2018-04-02 | $13.56 | $13.56 | 0 | — | — |
| 2018-03-29 | $13.56 | $13.56 | 0 | — | — |
| 2018-03-28 | $13.56 | $13.56 | 0 | — | — |
| 2018-03-27 | $13.56 | $13.56 | 0 | — | — |
| 2018-03-26 | $13.56 | $13.56 | 100 | — | — |
| 2018-03-23 | $13.80 | $13.80 | 0 | — | — |
| 2018-03-22 | $13.80 | $13.80 | 100 | — | — |
| 2018-03-21 | $13.64 | $13.64 | 0 | — | — |
| 2018-03-20 | $13.64 | $13.64 | 3,500 | — | — |
| 2018-03-19 | $13.61 | $13.61 | 400 | — | — |
| 2018-03-16 | $13.62 | $13.62 | 135,700 | — | — |
| 2018-03-15 | $13.62 | $13.62 | 0 | — | — |
| 2018-03-14 | $13.62 | $13.62 | 0 | — | — |
| 2018-03-13 | $13.62 | $13.62 | 0 | — | — |
| 2018-03-12 | $13.62 | $13.62 | 500 | — | — |
| 2018-03-09 | $13.57 | $13.57 | 0 | — | — |
| 2018-03-08 | $13.57 | $13.57 | 0 | — | — |
| 2018-03-07 | $13.57 | $13.57 | 0 | — | — |
| 2018-03-06 | $13.57 | $13.57 | 0 | — | — |
| 2018-03-05 | $13.57 | $13.57 | 0 | — | — |
| 2018-03-02 | $13.57 | $13.57 | 0 | — | — |
| 2018-03-01 | $13.57 | $13.57 | 0 | — | — |
| 2018-02-28 | $13.57 | $13.57 | 1,100 | — | — |
| 2018-02-27 | $13.53 | $13.53 | 0 | — | — |
| 2018-02-26 | $13.53 | $13.53 | 0 | — | — |
| 2018-02-23 | $13.53 | $13.53 | 0 | — | — |
| 2018-02-22 | $13.53 | $13.53 | 0 | — | — |
| 2018-02-21 | $13.53 | $13.53 | 100 | — | — |
| 2018-02-20 | $13.17 | $13.17 | 0 | — | — |
| 2018-02-16 | $13.17 | $13.17 | 0 | — | — |
| 2018-02-15 | $13.17 | $13.17 | 0 | — | — |
| 2018-02-14 | $13.17 | $13.17 | 1,000 | — | — |
| 2018-02-13 | $12.75 | $12.75 | 0 | — | — |
| 2018-02-12 | $12.75 | $12.75 | 0 | — | — |
| 2018-02-09 | $12.75 | $12.75 | 200 | — | — |
| 2018-02-08 | $13.17 | $13.17 | 1,000 | — | — |
| 2018-02-07 | $13.38 | $13.38 | 0 | — | — |
| 2018-02-06 | $13.38 | $13.38 | 0 | — | — |
| 2018-02-05 | $13.38 | $13.38 | 0 | — | — |
| 2018-02-02 | $13.38 | $13.38 | 0 | — | — |
| 2018-02-01 | $13.38 | $13.38 | 3,500 | — | — |
| 2018-01-31 | $13.45 | $13.45 | 200 | — | — |
| 2018-01-30 | $13.80 | $13.80 | 0 | — | — |
| 2018-01-29 | $13.80 | $13.80 | 0 | — | — |
| 2018-01-26 | $13.80 | $13.80 | 0 | — | — |
| 2018-01-25 | $13.80 | $13.80 | 0 | — | — |
| 2018-01-24 | $13.80 | $13.80 | 0 | — | — |
| 2018-01-23 | $13.80 | $13.80 | 0 | — | — |
| 2018-01-22 | $13.80 | $13.80 | 0 | — | — |
| 2018-01-19 | $13.80 | $13.80 | 0 | — | — |
| 2018-01-18 | $13.80 | $13.80 | 300 | — | — |
| 2018-01-17 | $13.73 | $13.73 | 1,100 | — | — |
| 2018-01-16 | $13.24 | $13.24 | 0 | — | — |
| 2018-01-12 | $13.24 | $13.24 | 8,600 | — | — |
| 2018-01-11 | $13.11 | $13.11 | 1,300 | — | — |
| 2018-01-10 | $13.05 | $13.05 | 2,100 | — | — |
| 2018-01-09 | $13.05 | $13.05 | 0 | — | — |
| 2018-01-08 | $13.05 | $13.05 | 400 | — | — |
| 2018-01-05 | $12.56 | $12.56 | 0 | — | — |
| 2018-01-04 | $12.56 | $12.56 | 0 | — | — |
| 2018-01-03 | $12.56 | $12.56 | 700 | — | — |
| 2018-01-02 | $11.86 | $11.86 | 0 | — | — |