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
- 1989-11-22 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 | $12.03 | $12.03 | 220,000 | — | — |
| 2018-12-28 | $12.18 | $12.18 | 248,300 | — | — |
| 2018-12-27 | $10.79 | $10.79 | 174,900 | — | — |
| 2018-12-26 | $9.89 | $9.89 | 162,600 | — | — |
| 2018-12-24 | $9.59 | $9.59 | 68,300 | — | — |
| 2018-12-21 | $9.50 | $9.50 | 212,700 | — | — |
| 2018-12-20 | $9.81 | $9.81 | 281,100 | — | — |
| 2018-12-19 | $10.60 | $10.60 | 177,100 | — | — |
| 2018-12-18 | $10.78 | $10.78 | 184,500 | — | — |
| 2018-12-17 | $10.60 | $10.60 | 97,300 | — | — |
| 2018-12-14 | $11.09 | $11.09 | 82,100 | — | — |
| 2018-12-13 | $11.07 | $11.07 | 162,100 | — | — |
| 2018-12-12 | $12.01 | $12.01 | 144,400 | — | — |
| 2018-12-11 | $11.54 | $11.54 | 110,600 | — | — |
| 2018-12-10 | $11.27 | $11.27 | 130,300 | — | — |
| 2018-12-07 | $11.17 | $11.17 | 156,000 | — | — |
| 2018-12-06 | $12.02 | $12.02 | 114,100 | — | — |
| 2018-12-04 | $11.46 | $11.46 | 146,600 | — | — |
| 2018-12-03 | $12.29 | $12.29 | 209,700 | — | — |
| 2018-11-30 | $11.97 | $11.97 | 199,300 | — | — |
| 2018-11-29 | $11.33 | $11.33 | 154,600 | — | — |
| 2018-11-28 | $10.72 | $10.72 | 100,600 | — | — |
| 2018-11-27 | $10.33 | $10.33 | 63,200 | — | — |
| 2018-11-26 | $10.25 | $10.25 | 157,200 | — | — |
| 2018-11-23 | $10.64 | $10.64 | 99,800 | — | — |
| 2018-11-21 | $10.75 | $10.75 | 181,300 | — | — |
| 2018-11-20 | $10.45 | $10.45 | 110,600 | — | — |
| 2018-11-19 | $10.03 | $10.03 | 234,700 | — | — |
| 2018-11-16 | $11.00 | $11.00 | 121,900 | — | — |
| 2018-11-15 | $10.44 | $10.44 | 206,300 | — | — |
| 2018-11-14 | $10.63 | $10.63 | 186,300 | — | — |
| 2018-11-13 | $11.15 | $11.15 | 155,100 | — | — |
| 2018-11-12 | $11.59 | $11.59 | 516,100 | — | — |
| 2018-11-09 | $13.94 | $13.94 | 427,300 | — | — |
| 2018-11-08 | $12.28 | $12.28 | 135,100 | — | — |
| 2018-11-07 | $12.12 | $12.12 | 181,400 | — | — |
| 2018-11-06 | $11.80 | $11.80 | 198,800 | — | — |
| 2018-11-05 | $12.36 | $12.36 | 117,100 | — | — |
| 2018-11-02 | $12.29 | $12.29 | 71,400 | — | — |
| 2018-11-01 | $12.53 | $12.53 | 187,400 | — | — |
| 2018-10-31 | $12.72 | $12.72 | 107,800 | — | — |
| 2018-10-30 | $12.38 | $12.38 | 85,000 | — | — |
| 2018-10-29 | $12.26 | $12.26 | 80,100 | — | — |
| 2018-10-26 | $12.62 | $12.62 | 127,500 | — | — |
| 2018-10-25 | $13.52 | $13.52 | 135,000 | — | — |
| 2018-10-24 | $12.91 | $12.91 | 182,400 | — | — |
| 2018-10-23 | $12.48 | $12.48 | 196,800 | — | — |
| 2018-10-22 | $12.68 | $12.68 | 103,300 | — | — |
| 2018-10-19 | $12.41 | $12.41 | 78,600 | — | — |
| 2018-10-18 | $12.73 | $12.73 | 83,200 | — | — |
| 2018-10-17 | $13.26 | $13.26 | 126,500 | — | — |
| 2018-10-16 | $13.17 | $13.17 | 116,300 | — | — |
| 2018-10-15 | $12.29 | $12.29 | 190,700 | — | — |
| 2018-10-12 | $12.89 | $12.89 | 209,300 | — | — |
| 2018-10-11 | $12.32 | $12.32 | 184,400 | — | — |
| 2018-10-10 | $12.70 | $12.70 | 153,700 | — | — |
| 2018-10-09 | $13.22 | $13.22 | 190,600 | — | — |
| 2018-10-08 | $12.96 | $12.96 | 305,200 | — | — |
| 2018-10-05 | $13.63 | $13.63 | 304,500 | — | — |
| 2018-10-04 | $13.41 | $13.41 | 483,400 | — | — |
| 2018-10-03 | $13.89 | $13.89 | 865,000 | — | — |
| 2018-10-02 | $16.51 | $16.51 | 313,100 | — | — |
| 2018-10-01 | $17.17 | $17.17 | 389,300 | — | — |
| 2018-09-28 | $17.50 | $17.50 | 104,600 | — | — |
| 2018-09-27 | $17.23 | $17.23 | 254,100 | — | — |
| 2018-09-26 | $16.70 | $16.70 | 286,700 | — | — |
| 2018-09-25 | $17.53 | $17.53 | 155,000 | — | — |
| 2018-09-24 | $17.10 | $17.10 | 109,600 | — | — |
| 2018-09-21 | $17.35 | $17.35 | 215,900 | — | — |
| 2018-09-20 | $17.64 | $17.64 | 250,700 | — | — |
| 2018-09-19 | $17.37 | $17.37 | 333,800 | — | — |
| 2018-09-18 | $17.90 | $17.90 | 224,800 | — | — |
| 2018-09-17 | $18.11 | $18.11 | 311,600 | — | — |
| 2018-09-14 | $18.52 | $18.52 | 348,500 | — | — |
| 2018-09-13 | $18.15 | $18.15 | 575,000 | — | — |
| 2018-09-12 | $19.08 | $19.08 | 259,100 | — | — |
| 2018-09-11 | $19.58 | $19.58 | 430,600 | — | — |
| 2018-09-10 | $20.02 | $20.02 | 389,300 | — | — |
| 2018-09-07 | $21.19 | $21.19 | 637,800 | — | — |
| 2018-09-06 | $18.65 | $18.65 | 536,100 | — | — |
| 2018-09-05 | $20.14 | $20.14 | 970,600 | — | — |
| 2018-09-04 | $23.45 | $23.45 | 228,200 | — | — |
| 2018-08-31 | $23.96 | $23.96 | 190,600 | — | — |
| 2018-08-30 | $24.20 | $24.20 | 447,700 | — | — |
| 2018-08-29 | $23.94 | $23.94 | 194,200 | — | — |
| 2018-08-28 | $24.27 | $24.27 | 401,300 | — | — |
| 2018-08-27 | $24.20 | $24.20 | 360,800 | — | — |
| 2018-08-24 | $25.48 | $25.48 | 445,000 | — | — |
| 2018-08-23 | $24.93 | $24.93 | 582,200 | — | — |
| 2018-08-22 | $23.49 | $23.49 | 582,500 | — | — |
| 2018-08-21 | $24.14 | $24.14 | 948,000 | — | — |
| 2018-08-20 | $20.81 | $20.81 | 267,100 | — | — |
| 2018-08-17 | $19.75 | $19.75 | 121,100 | — | — |
| 2018-08-16 | $19.29 | $19.29 | 159,300 | — | — |
| 2018-08-15 | $19.66 | $19.66 | 258,100 | — | — |
| 2018-08-14 | $20.50 | $20.50 | 157,000 | — | — |
| 2018-08-13 | $20.54 | $20.54 | 519,800 | — | — |
| 2018-08-10 | $19.72 | $19.72 | 304,500 | — | — |
| 2018-08-09 | $19.86 | $19.86 | 591,000 | — | — |
| 2018-08-08 | $20.71 | $20.71 | 247,500 | — | — |
| 2018-08-07 | $19.30 | $19.30 | 194,500 | — | — |
| 2018-08-06 | $18.85 | $18.85 | 143,300 | — | — |
| 2018-08-03 | $18.67 | $18.67 | 117,100 | — | — |
| 2018-08-02 | $19.00 | $19.00 | 141,300 | — | — |
| 2018-08-01 | $19.27 | $19.27 | 139,900 | — | — |
| 2018-07-31 | $19.06 | $19.06 | 351,000 | — | — |
| 2018-07-30 | $17.74 | $17.74 | 629,400 | — | — |
| 2018-07-27 | $19.60 | $19.60 | 186,300 | — | — |
| 2018-07-26 | $20.63 | $20.63 | 171,400 | — | — |
| 2018-07-25 | $20.09 | $20.09 | 209,100 | — | — |
| 2018-07-24 | $19.82 | $19.82 | 488,800 | — | — |
| 2018-07-23 | $21.36 | $21.36 | 274,900 | — | — |
| 2018-07-20 | $21.99 | $21.99 | 266,400 | — | — |
| 2018-07-19 | $21.12 | $21.12 | 204,200 | — | — |
| 2018-07-18 | $20.16 | $20.16 | 430,300 | — | — |
| 2018-07-17 | $20.41 | $20.41 | 760,900 | — | — |
| 2018-07-16 | $20.96 | $20.96 | 614,100 | — | — |
| 2018-07-13 | $19.79 | $19.79 | 841,000 | — | — |
| 2018-07-12 | $19.00 | $19.00 | 574,900 | — | — |
| 2018-07-11 | $17.20 | $17.20 | 245,400 | — | — |
| 2018-07-10 | $17.25 | $17.25 | 325,100 | — | — |
| 2018-07-09 | $16.93 | $16.93 | 624,900 | — | — |
| 2018-07-06 | $17.02 | $17.02 | 248,300 | — | — |
| 2018-07-05 | $16.67 | $16.67 | 502,700 | — | — |
| 2018-07-03 | $16.70 | $16.70 | 763,000 | — | — |
| 2018-07-02 | $14.99 | $14.99 | 1,290,800 | — | — |
| 2018-06-29 | $11.41 | $11.41 | 106,600 | — | — |
| 2018-06-28 | $11.41 | $11.41 | 292,500 | — | — |
| 2018-06-27 | $11.58 | $11.58 | 102,300 | — | — |
| 2018-06-26 | $12.17 | $12.17 | 133,600 | — | — |
| 2018-06-25 | $12.02 | $12.02 | 128,700 | — | — |
| 2018-06-22 | $12.61 | $12.61 | 255,200 | — | — |
| 2018-06-21 | $11.52 | $11.52 | 370,500 | — | — |
| 2018-06-20 | $12.99 | $12.99 | 224,000 | — | — |
| 2018-06-19 | $13.45 | $13.45 | 191,900 | — | — |
| 2018-06-18 | $13.49 | $13.49 | 973,400 | — | — |
| 2018-06-15 | $12.87 | $12.87 | 406,300 | — | — |
| 2018-06-14 | $11.87 | $11.87 | 331,800 | — | — |
| 2018-06-13 | $11.27 | $11.27 | 219,800 | — | — |
| 2018-06-12 | $10.95 | $10.95 | 108,700 | — | — |
| 2018-06-11 | $10.72 | $10.72 | 177,100 | — | — |
| 2018-06-08 | $10.21 | $10.21 | 90,700 | — | — |
| 2018-06-07 | $10.34 | $10.34 | 223,100 | — | — |
| 2018-06-06 | $10.36 | $10.36 | 119,600 | — | — |
| 2018-06-05 | $10.39 | $10.39 | 71,600 | — | — |
| 2018-06-04 | $10.37 | $10.37 | 108,500 | — | — |
| 2018-06-01 | $10.28 | $10.28 | 261,500 | — | — |
| 2018-05-31 | $10.71 | $10.71 | 407,200 | — | — |
| 2018-05-30 | $10.46 | $10.46 | 201,800 | — | — |
| 2018-05-29 | $10.03 | $10.03 | 220,100 | — | — |
| 2018-05-25 | $9.51 | $9.51 | 116,600 | — | — |
| 2018-05-24 | $9.51 | $9.51 | 199,800 | — | — |
| 2018-05-23 | $9.05 | $9.05 | 176,300 | — | — |
| 2018-05-22 | $9.17 | $9.17 | 89,400 | — | — |
| 2018-05-21 | $8.92 | $8.92 | 163,200 | — | — |
| 2018-05-18 | $8.91 | $8.91 | 93,800 | — | — |
| 2018-05-17 | $9.05 | $9.05 | 122,500 | — | — |
| 2018-05-16 | $8.66 | $8.66 | 172,400 | — | — |
| 2018-05-15 | $8.90 | $8.90 | 162,000 | — | — |
| 2018-05-14 | $8.62 | $8.62 | 256,400 | — | — |
| 2018-05-11 | $7.96 | $7.96 | 124,800 | — | — |
| 2018-05-10 | $8.25 | $8.25 | 89,300 | — | — |
| 2018-05-09 | $8.27 | $8.27 | 143,900 | — | — |
| 2018-05-08 | $8.03 | $8.03 | 66,300 | — | — |
| 2018-05-07 | $7.82 | $7.82 | 260,000 | — | — |
| 2018-05-04 | $7.49 | $7.49 | 120,000 | — | — |
| 2018-05-03 | $7.25 | $7.25 | 40,100 | — | — |
| 2018-05-02 | $7.21 | $7.21 | 24,400 | — | — |
| 2018-05-01 | $7.16 | $7.16 | 51,400 | — | — |
| 2018-04-30 | $7.23 | $7.23 | 43,400 | — | — |
| 2018-04-27 | $7.22 | $7.22 | 30,100 | — | — |
| 2018-04-26 | $7.13 | $7.13 | 42,700 | — | — |
| 2018-04-25 | $7.21 | $7.21 | 35,800 | — | — |
| 2018-04-24 | $7.07 | $7.07 | 43,700 | — | — |
| 2018-04-23 | $7.21 | $7.21 | 42,000 | — | — |
| 2018-04-20 | $7.33 | $7.33 | 24,000 | — | — |
| 2018-04-19 | $7.33 | $7.33 | 53,100 | — | — |
| 2018-04-18 | $7.38 | $7.38 | 81,300 | — | — |
| 2018-04-17 | $7.52 | $7.52 | 231,700 | — | — |
| 2018-04-16 | $7.12 | $7.12 | 305,700 | — | — |
| 2018-04-13 | $7.23 | $7.23 | 91,900 | — | — |
| 2018-04-12 | $7.17 | $7.17 | 157,700 | — | — |
| 2018-04-11 | $7.02 | $7.02 | 98,900 | — | — |
| 2018-04-10 | $7.05 | $7.05 | 267,600 | — | — |
| 2018-04-09 | $7.44 | $7.44 | 500,300 | — | — |
| 2018-04-06 | $7.17 | $7.17 | 212,700 | — | — |
| 2018-04-05 | $6.89 | $6.89 | 126,900 | — | — |
| 2018-04-04 | $6.96 | $6.96 | 451,200 | — | — |
| 2018-04-03 | $6.55 | $6.55 | 331,800 | — | — |
| 2018-04-02 | $6.18 | $6.18 | 490,900 | — | — |
| 2018-03-29 | $5.13 | $5.13 | 30,600 | — | — |
| 2018-03-28 | $5.07 | $5.07 | 104,300 | — | — |
| 2018-03-27 | $5.09 | $5.09 | 37,400 | — | — |
| 2018-03-26 | $5.23 | $5.23 | 18,500 | — | — |
| 2018-03-23 | $5.29 | $5.29 | 28,400 | — | — |
| 2018-03-22 | $5.32 | $5.32 | 34,900 | — | — |
| 2018-03-21 | $5.39 | $5.39 | 27,700 | — | — |
| 2018-03-20 | $5.48 | $5.48 | 55,100 | — | — |
| 2018-03-19 | $5.38 | $5.38 | 23,800 | — | — |
| 2018-03-16 | $5.25 | $5.25 | 47,100 | — | — |
| 2018-03-15 | $5.26 | $5.26 | 48,400 | — | — |
| 2018-03-14 | $5.37 | $5.37 | 34,300 | — | — |
| 2018-03-13 | $5.26 | $5.26 | 62,800 | — | — |
| 2018-03-12 | $5.14 | $5.14 | 147,200 | — | — |
| 2018-03-09 | $5.60 | $5.60 | 196,000 | — | — |
| 2018-03-08 | $5.99 | $5.99 | 169,100 | — | — |
| 2018-03-07 | $5.86 | $5.86 | 66,900 | — | — |
| 2018-03-06 | $5.55 | $5.55 | 38,700 | — | — |
| 2018-03-05 | $5.30 | $5.30 | 20,600 | — | — |
| 2018-03-02 | $5.16 | $5.16 | 16,000 | — | — |
| 2018-03-01 | $5.07 | $5.07 | 20,000 | — | — |
| 2018-02-28 | $5.17 | $5.17 | 13,300 | — | — |
| 2018-02-27 | $5.21 | $5.21 | 16,700 | — | — |
| 2018-02-26 | $5.25 | $5.25 | 21,100 | — | — |
| 2018-02-23 | $5.28 | $5.28 | 10,700 | — | — |
| 2018-02-22 | $5.26 | $5.26 | 30,200 | — | — |
| 2018-02-21 | $5.31 | $5.31 | 8,300 | — | — |
| 2018-02-20 | $5.29 | $5.29 | 15,500 | — | — |
| 2018-02-16 | $5.33 | $5.33 | 22,300 | — | — |
| 2018-02-15 | $5.28 | $5.28 | 48,500 | — | — |
| 2018-02-14 | $5.37 | $5.37 | 46,900 | — | — |
| 2018-02-13 | $5.23 | $5.23 | 72,200 | — | — |
| 2018-02-12 | $4.99 | $4.99 | 30,200 | — | — |
| 2018-02-09 | $4.85 | $4.85 | 95,800 | — | — |
| 2018-02-08 | $4.79 | $4.79 | 50,500 | — | — |
| 2018-02-07 | $4.90 | $4.90 | 25,400 | — | — |
| 2018-02-06 | $4.86 | $4.86 | 160,100 | — | — |
| 2018-02-05 | $4.73 | $4.73 | 194,900 | — | — |
| 2018-02-02 | $5.27 | $5.27 | 41,200 | — | — |
| 2018-02-01 | $5.33 | $5.33 | 50,200 | — | — |
| 2018-01-31 | $5.42 | $5.42 | 34,100 | — | — |
| 2018-01-30 | $5.43 | $5.43 | 62,400 | — | — |
| 2018-01-29 | $5.55 | $5.55 | 66,400 | — | — |
| 2018-01-26 | $5.85 | $5.85 | 38,000 | — | — |
| 2018-01-25 | $5.90 | $5.90 | 30,200 | — | — |
| 2018-01-24 | $5.79 | $5.79 | 51,900 | — | — |
| 2018-01-23 | $5.73 | $5.73 | 166,500 | — | — |
| 2018-01-22 | $5.60 | $5.60 | 29,800 | — | — |
| 2018-01-19 | $5.62 | $5.62 | 47,500 | — | — |
| 2018-01-18 | $5.74 | $5.74 | 30,800 | — | — |
| 2018-01-17 | $5.63 | $5.63 | 26,100 | — | — |
| 2018-01-16 | $5.60 | $5.60 | 104,700 | — | — |
| 2018-01-12 | $5.71 | $5.71 | 31,800 | — | — |
| 2018-01-11 | $5.81 | $5.81 | 73,200 | — | — |
| 2018-01-10 | $5.71 | $5.71 | 58,200 | — | — |
| 2018-01-09 | $5.72 | $5.72 | 56,800 | — | — |
| 2018-01-08 | $5.79 | $5.79 | 42,000 | — | — |
| 2018-01-05 | $6.03 | $6.03 | 38,100 | — | — |
| 2018-01-04 | $5.89 | $5.89 | 103,400 | — | — |
| 2018-01-03 | $5.85 | $5.85 | 103,100 | — | — |
| 2018-01-02 | $5.96 | $5.96 | 40,300 | — | — |