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
- 2003-10-15 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 | $10.47 | $17.93 | 61,400 | — | — |
| 2018-12-28 | $10.40 | $17.81 | 34,500 | — | — |
| 2018-12-27 | $10.49 | $17.96 | 42,700 | — | — |
| 2018-12-26 | $10.36 | $17.74 | 60,400 | — | — |
| 2018-12-24 | $10.26 | $17.57 | 34,900 | — | — |
| 2018-12-21 | $10.58 | $18.12 | 71,000 | — | — |
| 2018-12-20 | $10.70 | $18.32 | 49,900 | — | — |
| 2018-12-19 | $10.94 | $18.73 | 35,300 | — | — |
| 2018-12-18 | $11.22 | $19.21 | 24,400 | — | — |
| 2018-12-17 | $11.18 | $19.15 | 21,600 | — | — |
| 2018-12-14 | $11.26 | $19.28 | 22,200 | — | — |
| 2018-12-13 | $11.30 | $19.35 | 13,600 | — | — |
| 2018-12-12 | $11.40 | $19.52 | 28,800 | — | — |
| 2018-12-11 | $11.37 | $19.47 | 24,200 | — | — |
| 2018-12-10 | $11.33 | $19.40 | 23,600 | — | — |
| 2018-12-07 | $11.32 | $19.39 | 19,900 | — | — |
| 2018-12-06 | $11.29 | $19.33 | 52,100 | — | — |
| 2018-12-04 | $11.09 | $18.99 | 29,600 | — | — |
| 2018-12-03 | $11.67 | $19.98 | 16,000 | — | — |
| 2018-11-30 | $11.71 | $20.05 | 30,100 | — | — |
| 2018-11-29 | $11.58 | $19.83 | 37,200 | — | — |
| 2018-11-28 | $11.97 | $20.50 | 23,900 | — | — |
| 2018-11-27 | $11.80 | $20.21 | 41,600 | — | — |
| 2018-11-26 | $11.76 | $20.14 | 26,700 | — | — |
| 2018-11-23 | $11.57 | $19.81 | 55,700 | — | — |
| 2018-11-21 | $11.66 | $19.97 | 20,200 | — | — |
| 2018-11-20 | $11.50 | $19.69 | 23,800 | — | — |
| 2018-11-19 | $11.65 | $19.95 | 32,600 | — | — |
| 2018-11-16 | $11.71 | $20.05 | 24,000 | — | — |
| 2018-11-15 | $11.73 | $20.09 | 20,800 | — | — |
| 2018-11-14 | $11.82 | $20.24 | 23,100 | — | — |
| 2018-11-13 | $11.89 | $20.36 | 17,200 | — | — |
| 2018-11-12 | $11.85 | $20.29 | 17,800 | — | — |
| 2018-11-09 | $12.08 | $20.69 | 11,800 | — | — |
| 2018-11-08 | $12.16 | $20.82 | 21,000 | — | — |
| 2018-11-07 | $12.19 | $20.88 | 18,400 | — | — |
| 2018-11-06 | $12.30 | $21.06 | 23,600 | — | — |
| 2018-11-05 | $12.04 | $20.62 | 21,700 | — | — |
| 2018-11-02 | $12.03 | $20.60 | 23,000 | — | — |
| 2018-11-01 | $12.03 | $20.60 | 29,900 | — | — |
| 2018-10-31 | $12.44 | $21.06 | 40,500 | — | — |
| 2018-10-30 | $12.66 | $21.44 | 20,600 | — | — |
| 2018-10-29 | $12.49 | $21.15 | 13,400 | — | — |
| 2018-10-26 | $12.23 | $20.71 | 14,400 | — | — |
| 2018-10-25 | $12.15 | $20.57 | 65,500 | — | — |
| 2018-10-24 | $12.17 | $20.61 | 28,700 | — | — |
| 2018-10-23 | $12.76 | $21.61 | 15,900 | — | — |
| 2018-10-22 | $12.97 | $21.96 | 15,800 | — | — |
| 2018-10-19 | $13.03 | $22.06 | 15,500 | — | — |
| 2018-10-18 | $13.16 | $22.28 | 7,400 | — | — |
| 2018-10-17 | $13.27 | $22.47 | 4,800 | — | — |
| 2018-10-16 | $13.24 | $22.42 | 26,400 | — | — |
| 2018-10-15 | $13.19 | $22.33 | 6,700 | — | — |
| 2018-10-12 | $13.01 | $22.03 | 30,300 | — | — |
| 2018-10-11 | $13.51 | $22.88 | 7,500 | — | — |
| 2018-10-10 | $13.66 | $23.13 | 10,100 | — | — |
| 2018-10-09 | $13.74 | $23.26 | 22,600 | — | — |
| 2018-10-08 | $13.82 | $23.40 | 7,000 | — | — |
| 2018-10-05 | $13.76 | $23.30 | 8,100 | — | — |
| 2018-10-04 | $13.76 | $23.30 | 19,300 | — | — |
| 2018-10-03 | $13.79 | $23.35 | 14,700 | — | — |
| 2018-10-02 | $13.46 | $22.79 | 24,200 | — | — |
| 2018-10-01 | $13.76 | $23.30 | 21,300 | — | — |
| 2018-09-28 | $13.85 | $23.45 | 16,200 | — | — |
| 2018-09-27 | $13.85 | $23.45 | 12,900 | — | — |
| 2018-09-26 | $13.80 | $23.37 | 9,500 | — | — |
| 2018-09-25 | $13.90 | $23.54 | 19,500 | — | — |
| 2018-09-24 | $14.00 | $23.70 | 11,400 | — | — |
| 2018-09-21 | $14.05 | $23.79 | 54,800 | — | — |
| 2018-09-20 | $14.10 | $23.87 | 16,200 | — | — |
| 2018-09-19 | $14.00 | $23.70 | 26,000 | — | — |
| 2018-09-18 | $14.15 | $23.96 | 13,400 | — | — |
| 2018-09-17 | $14.40 | $24.38 | 7,200 | — | — |
| 2018-09-14 | $14.45 | $24.47 | 13,300 | — | — |
| 2018-09-13 | $14.50 | $24.55 | 8,200 | — | — |
| 2018-09-12 | $14.60 | $24.72 | 20,100 | — | — |
| 2018-09-11 | $14.70 | $24.89 | 7,100 | — | — |
| 2018-09-10 | $14.80 | $25.06 | 6,700 | — | — |
| 2018-09-07 | $14.70 | $24.89 | 8,000 | — | — |
| 2018-09-06 | $14.75 | $24.97 | 7,800 | — | — |
| 2018-09-05 | $14.70 | $24.89 | 6,800 | — | — |
| 2018-09-04 | $14.80 | $25.06 | 6,400 | — | — |
| 2018-08-31 | $14.85 | $25.14 | 9,200 | — | — |
| 2018-08-30 | $14.75 | $24.97 | 8,500 | — | — |
| 2018-08-29 | $14.85 | $25.14 | 9,700 | — | — |
| 2018-08-28 | $14.70 | $24.89 | 15,800 | — | — |
| 2018-08-27 | $14.90 | $25.23 | 14,100 | — | — |
| 2018-08-24 | $14.85 | $25.14 | 36,200 | — | — |
| 2018-08-23 | $14.95 | $25.31 | 34,300 | — | — |
| 2018-08-22 | $14.90 | $25.23 | 22,100 | — | — |
| 2018-08-21 | $14.90 | $25.23 | 71,400 | — | — |
| 2018-08-20 | $15.00 | $25.40 | 31,200 | — | — |
| 2018-08-17 | $14.85 | $25.14 | 31,200 | — | — |
| 2018-08-16 | $14.95 | $25.31 | 17,200 | — | — |
| 2018-08-15 | $14.60 | $24.72 | 10,500 | — | — |
| 2018-08-14 | $15.05 | $25.48 | 9,600 | — | — |
| 2018-08-13 | $14.80 | $25.06 | 11,400 | — | — |
| 2018-08-10 | $14.80 | $25.06 | 4,500 | — | — |
| 2018-08-09 | $14.90 | $25.23 | 6,400 | — | — |
| 2018-08-08 | $14.83 | $25.11 | 35,700 | — | — |
| 2018-08-07 | $14.75 | $24.97 | 17,500 | — | — |
| 2018-08-06 | $14.70 | $24.89 | 24,300 | — | — |
| 2018-08-03 | $14.70 | $24.89 | 17,300 | — | — |
| 2018-08-02 | $15.10 | $25.33 | 15,200 | — | — |
| 2018-08-01 | $14.90 | $24.99 | 8,700 | — | — |
| 2018-07-31 | $14.90 | $24.99 | 10,400 | — | — |
| 2018-07-30 | $14.85 | $24.91 | 12,900 | — | — |
| 2018-07-27 | $14.75 | $24.74 | 15,500 | — | — |
| 2018-07-26 | $14.95 | $25.08 | 20,600 | — | — |
| 2018-07-25 | $14.60 | $24.49 | 23,600 | — | — |
| 2018-07-24 | $14.95 | $25.08 | 10,600 | — | — |
| 2018-07-23 | $15.10 | $25.33 | 34,300 | — | — |
| 2018-07-20 | $15.10 | $25.33 | 9,900 | — | — |
| 2018-07-19 | $14.95 | $25.08 | 8,100 | — | — |
| 2018-07-18 | $15.00 | $25.16 | 24,000 | — | — |
| 2018-07-17 | $14.95 | $25.08 | 8,400 | — | — |
| 2018-07-16 | $15.10 | $25.33 | 25,700 | — | — |
| 2018-07-13 | $15.05 | $25.25 | 10,300 | — | — |
| 2018-07-12 | $15.25 | $25.58 | 20,000 | — | — |
| 2018-07-11 | $15.30 | $25.67 | 5,500 | — | — |
| 2018-07-10 | $15.45 | $25.92 | 10,500 | — | — |
| 2018-07-09 | $15.63 | $26.22 | 21,200 | — | — |
| 2018-07-06 | $15.18 | $25.46 | 16,300 | — | — |
| 2018-07-05 | $15.25 | $25.58 | 16,300 | — | — |
| 2018-07-03 | $15.28 | $25.63 | 7,500 | — | — |
| 2018-07-02 | $15.40 | $25.83 | 31,900 | — | — |
| 2018-06-29 | $15.00 | $25.16 | 29,300 | — | — |
| 2018-06-28 | $15.15 | $25.41 | 12,000 | — | — |
| 2018-06-27 | $15.00 | $25.16 | 20,800 | — | — |
| 2018-06-26 | $15.25 | $25.58 | 27,400 | — | — |
| 2018-06-25 | $15.25 | $25.58 | 28,900 | — | — |
| 2018-06-22 | $15.10 | $25.33 | 238,400 | — | — |
| 2018-06-21 | $14.80 | $24.83 | 27,000 | — | — |
| 2018-06-20 | $14.95 | $25.08 | 26,700 | — | — |
| 2018-06-19 | $14.85 | $24.91 | 36,200 | — | — |
| 2018-06-18 | $14.70 | $24.66 | 35,000 | — | — |
| 2018-06-15 | $14.45 | $24.24 | 74,200 | — | — |
| 2018-06-14 | $14.60 | $24.49 | 44,600 | — | — |
| 2018-06-13 | $14.85 | $24.91 | 30,200 | — | — |
| 2018-06-12 | $15.10 | $25.33 | 37,800 | — | — |
| 2018-06-11 | $15.30 | $25.67 | 44,600 | — | — |
| 2018-06-08 | $15.60 | $26.17 | 23,000 | — | — |
| 2018-06-07 | $15.80 | $26.50 | 14,900 | — | — |
| 2018-06-06 | $15.80 | $26.50 | 20,100 | — | — |
| 2018-06-05 | $15.85 | $26.59 | 12,000 | — | — |
| 2018-06-04 | $15.90 | $26.67 | 16,400 | — | — |
| 2018-06-01 | $15.80 | $26.50 | 15,200 | — | — |
| 2018-05-31 | $15.60 | $26.17 | 17,400 | — | — |
| 2018-05-30 | $15.70 | $26.34 | 23,200 | — | — |
| 2018-05-29 | $15.60 | $26.17 | 16,200 | — | — |
| 2018-05-25 | $15.70 | $26.34 | 14,600 | — | — |
| 2018-05-24 | $15.65 | $26.25 | 11,300 | — | — |
| 2018-05-23 | $15.75 | $26.42 | 12,300 | — | — |
| 2018-05-22 | $15.50 | $26.00 | 17,000 | — | — |
| 2018-05-21 | $15.75 | $26.42 | 12,400 | — | — |
| 2018-05-18 | $15.55 | $26.09 | 25,000 | — | — |
| 2018-05-17 | $15.45 | $25.92 | 13,200 | — | — |
| 2018-05-16 | $15.30 | $25.67 | 15,200 | — | — |
| 2018-05-15 | $15.20 | $25.50 | 10,500 | — | — |
| 2018-05-14 | $15.25 | $25.58 | 16,700 | — | — |
| 2018-05-11 | $15.30 | $25.67 | 10,600 | — | — |
| 2018-05-10 | $15.20 | $25.50 | 10,400 | — | — |
| 2018-05-09 | $15.15 | $25.41 | 7,200 | — | — |
| 2018-05-08 | $15.15 | $25.41 | 15,300 | — | — |
| 2018-05-07 | $15.35 | $25.75 | 9,200 | — | — |
| 2018-05-04 | $15.30 | $25.67 | 11,300 | — | — |
| 2018-05-03 | $15.15 | $25.41 | 15,800 | — | — |
| 2018-05-02 | $15.35 | $25.51 | 13,900 | — | — |
| 2018-05-01 | $15.55 | $25.85 | 17,200 | — | — |
| 2018-04-30 | $15.50 | $25.76 | 22,600 | — | — |
| 2018-04-27 | $15.65 | $26.01 | 9,200 | — | — |
| 2018-04-26 | $15.65 | $26.01 | 10,600 | — | — |
| 2018-04-25 | $15.65 | $26.01 | 16,500 | — | — |
| 2018-04-24 | $15.80 | $26.26 | 7,700 | — | — |
| 2018-04-23 | $15.85 | $26.35 | 15,300 | — | — |
| 2018-04-20 | $15.65 | $26.01 | 11,000 | — | — |
| 2018-04-19 | $15.70 | $26.10 | 10,400 | — | — |
| 2018-04-18 | $15.75 | $26.18 | 11,400 | — | — |
| 2018-04-17 | $15.75 | $26.18 | 15,800 | — | — |
| 2018-04-16 | $15.65 | $26.01 | 22,100 | — | — |
| 2018-04-13 | $15.40 | $25.60 | 13,700 | — | — |
| 2018-04-12 | $15.55 | $25.85 | 14,100 | — | — |
| 2018-04-11 | $15.65 | $26.01 | 13,600 | — | — |
| 2018-04-10 | $15.70 | $26.10 | 21,600 | — | — |
| 2018-04-09 | $15.70 | $26.10 | 13,100 | — | — |
| 2018-04-06 | $15.75 | $26.18 | 14,500 | — | — |
| 2018-04-05 | $15.90 | $26.43 | 15,900 | — | — |
| 2018-04-04 | $15.75 | $26.18 | 11,700 | — | — |
| 2018-04-03 | $15.65 | $26.01 | 12,700 | — | — |
| 2018-04-02 | $15.55 | $25.85 | 21,800 | — | — |
| 2018-03-29 | $15.65 | $26.01 | 24,500 | — | — |
| 2018-03-28 | $15.65 | $26.01 | 18,900 | — | — |
| 2018-03-27 | $15.65 | $26.01 | 17,200 | — | — |
| 2018-03-26 | $15.70 | $26.10 | 30,700 | — | — |
| 2018-03-23 | $15.55 | $25.85 | 43,000 | — | — |
| 2018-03-22 | $15.55 | $25.85 | 22,800 | — | — |
| 2018-03-21 | $15.85 | $26.35 | 16,300 | — | — |
| 2018-03-20 | $15.80 | $26.26 | 23,300 | — | — |
| 2018-03-19 | $15.95 | $26.51 | 28,600 | — | — |
| 2018-03-16 | $15.95 | $26.51 | 83,100 | — | — |
| 2018-03-15 | $15.90 | $26.43 | 22,800 | — | — |
| 2018-03-14 | $15.90 | $26.43 | 18,300 | — | — |
| 2018-03-13 | $15.85 | $26.35 | 17,200 | — | — |
| 2018-03-12 | $15.95 | $26.51 | 24,500 | — | — |
| 2018-03-09 | $15.85 | $26.35 | 25,900 | — | — |
| 2018-03-08 | $15.75 | $26.18 | 26,500 | — | — |
| 2018-03-07 | $15.85 | $26.35 | 22,900 | — | — |
| 2018-03-06 | $15.75 | $26.18 | 26,700 | — | — |
| 2018-03-05 | $15.60 | $25.93 | 39,100 | — | — |
| 2018-03-02 | $15.65 | $26.01 | 36,100 | — | — |
| 2018-03-01 | $15.35 | $25.51 | 27,100 | — | — |
| 2018-02-28 | $15.30 | $25.43 | 27,100 | — | — |
| 2018-02-27 | $15.55 | $25.85 | 22,100 | — | — |
| 2018-02-26 | $15.80 | $26.26 | 35,000 | — | — |
| 2018-02-23 | $15.75 | $26.18 | 20,800 | — | — |
| 2018-02-22 | $15.70 | $26.10 | 30,000 | — | — |
| 2018-02-21 | $15.70 | $26.10 | 15,300 | — | — |
| 2018-02-20 | $15.20 | $25.27 | 47,300 | — | — |
| 2018-02-16 | $15.10 | $25.10 | 17,700 | — | — |
| 2018-02-15 | $14.95 | $24.85 | 23,000 | — | — |
| 2018-02-14 | $14.85 | $24.68 | 22,700 | — | — |
| 2018-02-13 | $14.75 | $24.52 | 21,500 | — | — |
| 2018-02-12 | $14.75 | $24.52 | 17,100 | — | — |
| 2018-02-09 | $14.75 | $24.52 | 25,200 | — | — |
| 2018-02-08 | $14.55 | $24.19 | 22,200 | — | — |
| 2018-02-07 | $14.85 | $24.68 | 22,500 | — | — |
| 2018-02-06 | $14.65 | $24.35 | 56,900 | — | — |
| 2018-02-05 | $14.85 | $24.68 | 47,600 | — | — |
| 2018-02-02 | $15.15 | $25.18 | 31,100 | — | — |
| 2018-02-01 | $15.35 | $25.28 | 17,200 | — | — |
| 2018-01-31 | $15.15 | $24.95 | 27,700 | — | — |
| 2018-01-30 | $15.25 | $25.12 | 16,300 | — | — |
| 2018-01-29 | $15.10 | $24.87 | 11,200 | — | — |
| 2018-01-26 | $15.15 | $24.95 | 32,900 | — | — |
| 2018-01-25 | $15.55 | $25.61 | 18,000 | — | — |
| 2018-01-24 | $15.65 | $25.78 | 17,700 | — | — |
| 2018-01-23 | $15.70 | $25.86 | 36,300 | — | — |
| 2018-01-22 | $15.70 | $25.86 | 58,200 | — | — |
| 2018-01-19 | $15.70 | $25.86 | 22,600 | — | — |
| 2018-01-18 | $15.65 | $25.78 | 20,300 | — | — |
| 2018-01-17 | $15.65 | $25.78 | 12,900 | — | — |
| 2018-01-16 | $15.50 | $25.53 | 31,700 | — | — |
| 2018-01-12 | $15.60 | $25.69 | 27,400 | — | — |
| 2018-01-11 | $15.45 | $25.45 | 29,900 | — | — |
| 2018-01-10 | $15.20 | $25.04 | 53,400 | — | — |
| 2018-01-09 | $15.05 | $24.79 | 53,900 | — | — |
| 2018-01-08 | $14.90 | $24.54 | 25,900 | — | — |
| 2018-01-05 | $14.95 | $24.62 | 48,000 | — | — |
| 2018-01-04 | $15.00 | $24.71 | 42,900 | — | — |
| 2018-01-03 | $14.75 | $24.29 | 24,800 | — | — |
| 2018-01-02 | $14.60 | $24.05 | 38,700 | — | — |