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
- 2005-08-30 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 | $7.77 | $25.36 | 1,028,500 | — | — |
| 2018-12-28 | $7.64 | $24.93 | 1,044,100 | — | — |
| 2018-12-27 | $7.58 | $24.74 | 1,003,200 | — | — |
| 2018-12-26 | $7.59 | $24.77 | 894,900 | — | — |
| 2018-12-24 | $7.29 | $23.79 | 620,800 | — | — |
| 2018-12-21 | $7.38 | $24.09 | 1,572,900 | — | — |
| 2018-12-20 | $7.50 | $24.48 | 2,175,400 | — | — |
| 2018-12-19 | $7.71 | $25.16 | 838,700 | — | — |
| 2018-12-18 | $7.74 | $25.26 | 985,300 | — | — |
| 2018-12-17 | $7.71 | $25.16 | 825,800 | — | — |
| 2018-12-14 | $7.91 | $25.82 | 756,700 | — | — |
| 2018-12-13 | $8.13 | $26.38 | 511,100 | — | — |
| 2018-12-12 | $8.18 | $26.54 | 503,300 | — | — |
| 2018-12-11 | $8.06 | $26.15 | 1,061,800 | — | — |
| 2018-12-10 | $8.17 | $26.51 | 835,300 | — | — |
| 2018-12-07 | $8.30 | $26.93 | 389,900 | — | — |
| 2018-12-06 | $8.39 | $27.22 | 775,300 | — | — |
| 2018-12-04 | $8.53 | $27.68 | 413,600 | — | — |
| 2018-12-03 | $8.72 | $28.30 | 333,000 | — | — |
| 2018-11-30 | $8.68 | $28.17 | 465,400 | — | — |
| 2018-11-29 | $8.58 | $27.84 | 333,100 | — | — |
| 2018-11-28 | $8.60 | $27.91 | 531,700 | — | — |
| 2018-11-27 | $8.45 | $27.42 | 296,300 | — | — |
| 2018-11-26 | $8.43 | $27.35 | 501,400 | — | — |
| 2018-11-23 | $8.32 | $27.00 | 122,800 | — | — |
| 2018-11-21 | $8.32 | $27.00 | 346,300 | — | — |
| 2018-11-20 | $8.25 | $26.77 | 551,000 | — | — |
| 2018-11-19 | $8.39 | $27.22 | 392,200 | — | — |
| 2018-11-16 | $8.46 | $27.45 | 377,000 | — | — |
| 2018-11-15 | $8.49 | $27.55 | 529,400 | — | — |
| 2018-11-14 | $8.48 | $27.52 | 456,300 | — | — |
| 2018-11-13 | $8.63 | $27.85 | 400,600 | — | — |
| 2018-11-12 | $8.69 | $28.04 | 178,400 | — | — |
| 2018-11-09 | $8.78 | $28.33 | 405,800 | — | — |
| 2018-11-08 | $8.89 | $28.69 | 342,200 | — | — |
| 2018-11-07 | $8.82 | $28.46 | 552,400 | — | — |
| 2018-11-06 | $8.69 | $28.04 | 325,900 | — | — |
| 2018-11-05 | $8.62 | $27.82 | 286,800 | — | — |
| 2018-11-02 | $8.56 | $27.62 | 461,100 | — | — |
| 2018-11-01 | $8.57 | $27.66 | 404,700 | — | — |
| 2018-10-31 | $8.48 | $27.37 | 608,300 | — | — |
| 2018-10-30 | $8.38 | $27.04 | 540,000 | — | — |
| 2018-10-29 | $8.29 | $26.75 | 531,700 | — | — |
| 2018-10-26 | $8.37 | $27.01 | 720,200 | — | — |
| 2018-10-25 | $8.55 | $27.59 | 698,400 | — | — |
| 2018-10-24 | $8.49 | $27.40 | 583,000 | — | — |
| 2018-10-23 | $8.76 | $28.27 | 536,800 | — | — |
| 2018-10-22 | $8.91 | $28.75 | 378,700 | — | — |
| 2018-10-19 | $9.02 | $29.11 | 260,700 | — | — |
| 2018-10-18 | $8.96 | $28.92 | 398,200 | — | — |
| 2018-10-17 | $9.01 | $29.08 | 383,900 | — | — |
| 2018-10-16 | $8.99 | $29.01 | 467,300 | — | — |
| 2018-10-15 | $8.88 | $28.66 | 594,200 | — | — |
| 2018-10-12 | $8.93 | $28.82 | 412,100 | — | — |
| 2018-10-11 | $8.87 | $28.47 | 672,600 | — | — |
| 2018-10-10 | $9.08 | $29.15 | 554,500 | — | — |
| 2018-10-09 | $9.26 | $29.73 | 280,900 | — | — |
| 2018-10-08 | $9.31 | $29.89 | 304,300 | — | — |
| 2018-10-05 | $9.27 | $29.76 | 453,600 | — | — |
| 2018-10-04 | $9.36 | $30.05 | 429,500 | — | — |
| 2018-10-03 | $9.50 | $30.50 | 307,700 | — | — |
| 2018-10-02 | $9.55 | $30.66 | 267,000 | — | — |
| 2018-10-01 | $9.49 | $30.46 | 304,800 | — | — |
| 2018-09-28 | $9.49 | $30.46 | 378,900 | — | — |
| 2018-09-27 | $9.47 | $30.40 | 344,600 | — | — |
| 2018-09-26 | $9.43 | $30.27 | 607,200 | — | — |
| 2018-09-25 | $9.45 | $30.34 | 216,300 | — | — |
| 2018-09-24 | $9.49 | $30.46 | 338,000 | — | — |
| 2018-09-21 | $9.55 | $30.66 | 259,800 | — | — |
| 2018-09-20 | $9.56 | $30.69 | 349,500 | — | — |
| 2018-09-19 | $9.48 | $30.43 | 401,700 | — | — |
| 2018-09-18 | $9.42 | $30.24 | 358,900 | — | — |
| 2018-09-17 | $9.37 | $30.08 | 347,000 | — | — |
| 2018-09-14 | $9.42 | $30.24 | 352,200 | — | — |
| 2018-09-13 | $9.39 | $30.14 | 250,200 | — | — |
| 2018-09-12 | $9.43 | $30.12 | 266,200 | — | — |
| 2018-09-11 | $9.45 | $30.18 | 266,600 | — | — |
| 2018-09-10 | $9.45 | $30.18 | 221,600 | — | — |
| 2018-09-07 | $9.43 | $30.12 | 325,200 | — | — |
| 2018-09-06 | $9.48 | $30.28 | 564,500 | — | — |
| 2018-09-05 | $9.47 | $30.25 | 206,800 | — | — |
| 2018-09-04 | $9.48 | $30.28 | 414,400 | — | — |
| 2018-08-31 | $9.47 | $30.25 | 451,900 | — | — |
| 2018-08-30 | $9.52 | $30.41 | 357,400 | — | — |
| 2018-08-29 | $9.55 | $30.50 | 311,900 | — | — |
| 2018-08-28 | $9.46 | $30.22 | 407,100 | — | — |
| 2018-08-27 | $9.43 | $30.12 | 423,400 | — | — |
| 2018-08-24 | $9.49 | $30.31 | 180,600 | — | — |
| 2018-08-23 | $9.47 | $30.25 | 139,200 | — | — |
| 2018-08-22 | $9.47 | $30.25 | 187,700 | — | — |
| 2018-08-21 | $9.44 | $30.15 | 301,800 | — | — |
| 2018-08-20 | $9.45 | $30.18 | 318,600 | — | — |
| 2018-08-17 | $9.44 | $30.15 | 300,500 | — | — |
| 2018-08-16 | $9.41 | $30.06 | 296,300 | — | — |
| 2018-08-15 | $9.34 | $29.83 | 294,600 | — | — |
| 2018-08-14 | $9.35 | $29.86 | 272,800 | — | — |
| 2018-08-13 | $9.39 | $29.84 | 281,500 | — | — |
| 2018-08-10 | $9.37 | $29.78 | 261,400 | — | — |
| 2018-08-09 | $9.39 | $29.84 | 341,000 | — | — |
| 2018-08-08 | $9.37 | $29.78 | 222,500 | — | — |
| 2018-08-07 | $9.40 | $29.87 | 364,700 | — | — |
| 2018-08-06 | $9.36 | $29.75 | 311,600 | — | — |
| 2018-08-03 | $9.29 | $29.52 | 650,400 | — | — |
| 2018-08-02 | $9.36 | $29.75 | 235,300 | — | — |
| 2018-08-01 | $9.38 | $29.81 | 307,800 | — | — |
| 2018-07-31 | $9.37 | $29.78 | 386,400 | — | — |
| 2018-07-30 | $9.30 | $29.56 | 317,900 | — | — |
| 2018-07-27 | $9.28 | $29.49 | 275,000 | — | — |
| 2018-07-26 | $9.26 | $29.43 | 719,200 | — | — |
| 2018-07-25 | $9.28 | $29.49 | 418,700 | — | — |
| 2018-07-24 | $9.30 | $29.56 | 336,100 | — | — |
| 2018-07-23 | $9.26 | $29.43 | 316,900 | — | — |
| 2018-07-20 | $9.24 | $29.37 | 251,200 | — | — |
| 2018-07-19 | $9.21 | $29.27 | 377,100 | — | — |
| 2018-07-18 | $9.19 | $29.21 | 321,600 | — | — |
| 2018-07-17 | $9.22 | $29.30 | 272,300 | — | — |
| 2018-07-16 | $9.13 | $29.02 | 204,300 | — | — |
| 2018-07-13 | $9.14 | $29.05 | 252,800 | — | — |
| 2018-07-12 | $9.17 | $28.99 | 784,800 | — | — |
| 2018-07-11 | $9.11 | $28.80 | 292,900 | — | — |
| 2018-07-10 | $9.10 | $28.77 | 490,700 | — | — |
| 2018-07-09 | $9.06 | $28.65 | 858,500 | — | — |
| 2018-07-06 | $9.06 | $28.65 | 483,000 | — | — |
| 2018-07-05 | $9.07 | $28.68 | 456,000 | — | — |
| 2018-07-03 | $9.14 | $28.90 | 150,900 | — | — |
| 2018-07-02 | $9.14 | $28.90 | 255,600 | — | — |
| 2018-06-29 | $9.18 | $29.03 | 483,800 | — | — |
| 2018-06-28 | $9.12 | $28.84 | 664,700 | — | — |
| 2018-06-27 | $9.02 | $28.52 | 307,600 | — | — |
| 2018-06-26 | $9.06 | $28.65 | 234,000 | — | — |
| 2018-06-25 | $9.05 | $28.61 | 416,200 | — | — |
| 2018-06-22 | $9.12 | $28.84 | 318,700 | — | — |
| 2018-06-21 | $9.07 | $28.68 | 314,900 | — | — |
| 2018-06-20 | $9.16 | $28.96 | 185,700 | — | — |
| 2018-06-19 | $9.12 | $28.84 | 326,200 | — | — |
| 2018-06-18 | $9.12 | $28.84 | 396,100 | — | — |
| 2018-06-15 | $9.22 | $29.15 | 312,600 | — | — |
| 2018-06-14 | $9.22 | $29.15 | 292,900 | — | — |
| 2018-06-13 | $9.30 | $29.26 | 428,700 | — | — |
| 2018-06-12 | $9.29 | $29.22 | 405,800 | — | — |
| 2018-06-11 | $9.29 | $29.22 | 409,300 | — | — |
| 2018-06-08 | $9.25 | $29.10 | 266,800 | — | — |
| 2018-06-07 | $9.25 | $29.10 | 367,200 | — | — |
| 2018-06-06 | $9.23 | $29.04 | 346,500 | — | — |
| 2018-06-05 | $9.18 | $28.88 | 274,900 | — | — |
| 2018-06-04 | $9.15 | $28.78 | 271,500 | — | — |
| 2018-06-01 | $9.17 | $28.85 | 556,800 | — | — |
| 2018-05-31 | $9.16 | $28.82 | 462,300 | — | — |
| 2018-05-30 | $9.15 | $28.78 | 684,500 | — | — |
| 2018-05-29 | $9.09 | $28.60 | 373,300 | — | — |
| 2018-05-25 | $9.17 | $28.85 | 321,700 | — | — |
| 2018-05-24 | $9.20 | $28.94 | 329,600 | — | — |
| 2018-05-23 | $9.21 | $28.97 | 367,100 | — | — |
| 2018-05-22 | $9.24 | $29.07 | 347,800 | — | — |
| 2018-05-21 | $9.20 | $28.94 | 413,200 | — | — |
| 2018-05-18 | $9.09 | $28.60 | 745,500 | — | — |
| 2018-05-17 | $9.14 | $28.75 | 508,400 | — | — |
| 2018-05-16 | $9.24 | $29.07 | 278,100 | — | — |
| 2018-05-15 | $9.22 | $29.00 | 851,300 | — | — |
| 2018-05-14 | $9.21 | $28.97 | 476,800 | — | — |
| 2018-05-11 | $9.13 | $28.57 | 563,200 | — | — |
| 2018-05-10 | $9.15 | $28.64 | 523,700 | — | — |
| 2018-05-09 | $9.04 | $28.29 | 368,800 | — | — |
| 2018-05-08 | $8.98 | $28.10 | 407,600 | — | — |
| 2018-05-07 | $8.96 | $28.04 | 576,000 | — | — |
| 2018-05-04 | $8.96 | $28.04 | 1,040,800 | — | — |
| 2018-05-03 | $8.83 | $27.63 | 410,900 | — | — |
| 2018-05-02 | $8.82 | $27.60 | 339,100 | — | — |
| 2018-05-01 | $8.91 | $27.89 | 326,100 | — | — |
| 2018-04-30 | $8.94 | $27.98 | 752,500 | — | — |
| 2018-04-27 | $8.93 | $27.95 | 329,000 | — | — |
| 2018-04-26 | $8.93 | $27.95 | 326,300 | — | — |
| 2018-04-25 | $8.83 | $27.63 | 217,700 | — | — |
| 2018-04-24 | $8.81 | $27.57 | 406,700 | — | — |
| 2018-04-23 | $8.83 | $27.63 | 407,200 | — | — |
| 2018-04-20 | $8.81 | $27.57 | 350,200 | — | — |
| 2018-04-19 | $8.86 | $27.73 | 317,300 | — | — |
| 2018-04-18 | $8.87 | $27.76 | 350,500 | — | — |
| 2018-04-17 | $8.89 | $27.82 | 520,900 | — | — |
| 2018-04-16 | $8.82 | $27.60 | 410,300 | — | — |
| 2018-04-13 | $8.82 | $27.60 | 261,000 | — | — |
| 2018-04-12 | $8.88 | $27.64 | 409,100 | — | — |
| 2018-04-11 | $8.86 | $27.58 | 317,600 | — | — |
| 2018-04-10 | $8.86 | $27.58 | 391,200 | — | — |
| 2018-04-09 | $8.75 | $27.24 | 409,500 | — | — |
| 2018-04-06 | $8.70 | $27.08 | 488,500 | — | — |
| 2018-04-05 | $8.86 | $27.58 | 390,700 | — | — |
| 2018-04-04 | $8.76 | $27.27 | 900,600 | — | — |
| 2018-04-03 | $8.64 | $26.90 | 782,100 | — | — |
| 2018-04-02 | $8.53 | $26.55 | 1,279,100 | — | — |
| 2018-03-29 | $8.73 | $27.18 | 798,300 | — | — |
| 2018-03-28 | $8.68 | $27.02 | 621,100 | — | — |
| 2018-03-27 | $8.64 | $26.90 | 653,600 | — | — |
| 2018-03-26 | $8.71 | $27.11 | 897,200 | — | — |
| 2018-03-23 | $8.68 | $27.02 | 680,500 | — | — |
| 2018-03-22 | $8.82 | $27.46 | 602,900 | — | — |
| 2018-03-21 | $8.99 | $27.99 | 330,100 | — | — |
| 2018-03-20 | $8.99 | $27.99 | 424,900 | — | — |
| 2018-03-19 | $8.95 | $27.86 | 409,000 | — | — |
| 2018-03-16 | $9.01 | $28.05 | 403,800 | — | — |
| 2018-03-15 | $9.01 | $28.05 | 342,800 | — | — |
| 2018-03-14 | $9.04 | $28.14 | 269,200 | — | — |
| 2018-03-13 | $9.18 | $28.43 | 469,600 | — | — |
| 2018-03-12 | $9.22 | $28.56 | 618,200 | — | — |
| 2018-03-09 | $9.28 | $28.74 | 504,300 | — | — |
| 2018-03-08 | $9.15 | $28.34 | 282,700 | — | — |
| 2018-03-07 | $9.08 | $28.12 | 311,500 | — | — |
| 2018-03-06 | $9.10 | $28.18 | 361,700 | — | — |
| 2018-03-05 | $9.08 | $28.12 | 419,700 | — | — |
| 2018-03-02 | $8.95 | $27.72 | 460,900 | — | — |
| 2018-03-01 | $8.93 | $27.66 | 500,300 | — | — |
| 2018-02-28 | $9.12 | $28.25 | 533,300 | — | — |
| 2018-02-27 | $9.15 | $28.34 | 370,500 | — | — |
| 2018-02-26 | $9.23 | $28.59 | 265,200 | — | — |
| 2018-02-23 | $9.15 | $28.34 | 252,000 | — | — |
| 2018-02-22 | $9.07 | $28.09 | 303,600 | — | — |
| 2018-02-21 | $9.10 | $28.18 | 194,700 | — | — |
| 2018-02-20 | $9.10 | $28.18 | 333,000 | — | — |
| 2018-02-16 | $9.16 | $28.37 | 405,000 | — | — |
| 2018-02-15 | $9.18 | $28.43 | 353,800 | — | — |
| 2018-02-14 | $9.11 | $28.21 | 376,800 | — | — |
| 2018-02-13 | $9.05 | $27.88 | 320,400 | — | — |
| 2018-02-12 | $9.00 | $27.73 | 490,100 | — | — |
| 2018-02-09 | $8.89 | $27.39 | 762,600 | — | — |
| 2018-02-08 | $8.77 | $27.02 | 696,100 | — | — |
| 2018-02-07 | $9.08 | $27.98 | 508,700 | — | — |
| 2018-02-06 | $9.05 | $27.88 | 1,075,700 | — | — |
| 2018-02-05 | $8.86 | $27.30 | 2,283,900 | — | — |
| 2018-02-02 | $9.33 | $28.75 | 471,500 | — | — |
| 2018-02-01 | $9.51 | $29.30 | 406,400 | — | — |
| 2018-01-31 | $9.49 | $29.24 | 537,100 | — | — |
| 2018-01-30 | $9.40 | $28.96 | 572,000 | — | — |
| 2018-01-29 | $9.57 | $29.49 | 457,800 | — | — |
| 2018-01-26 | $9.62 | $29.64 | 336,600 | — | — |
| 2018-01-25 | $9.61 | $29.61 | 362,600 | — | — |
| 2018-01-24 | $9.58 | $29.52 | 538,900 | — | — |
| 2018-01-23 | $9.52 | $29.33 | 356,700 | — | — |
| 2018-01-22 | $9.46 | $29.15 | 364,600 | — | — |
| 2018-01-19 | $9.44 | $29.09 | 413,800 | — | — |
| 2018-01-18 | $9.44 | $29.09 | 432,200 | — | — |
| 2018-01-17 | $9.47 | $29.18 | 526,100 | — | — |
| 2018-01-16 | $9.41 | $28.99 | 666,400 | — | — |
| 2018-01-12 | $9.46 | $29.15 | 432,500 | — | — |
| 2018-01-11 | $9.49 | $29.09 | 402,700 | — | — |
| 2018-01-10 | $9.43 | $28.91 | 458,300 | — | — |
| 2018-01-09 | $9.42 | $28.88 | 336,300 | — | — |
| 2018-01-08 | $9.35 | $28.67 | 299,000 | — | — |
| 2018-01-05 | $9.32 | $28.57 | 400,000 | — | — |
| 2018-01-04 | $9.31 | $28.54 | 406,600 | — | — |
| 2018-01-03 | $9.25 | $28.36 | 364,400 | — | — |
| 2018-01-02 | $9.22 | $28.27 | 531,700 | — | — |