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
- 1994-02-23 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 | $9.48 | $9.81 | 430,500 | — | — |
| 2018-12-28 | $9.71 | $10.05 | 370,900 | — | — |
| 2018-12-27 | $9.69 | $10.03 | 430,700 | — | — |
| 2018-12-26 | $9.72 | $10.06 | 488,800 | — | — |
| 2018-12-24 | $9.23 | $9.55 | 255,000 | — | — |
| 2018-12-21 | $9.66 | $10.00 | 618,100 | — | — |
| 2018-12-20 | $10.34 | $10.70 | 652,000 | — | — |
| 2018-12-19 | $10.46 | $10.83 | 598,800 | — | — |
| 2018-12-18 | $10.56 | $10.93 | 386,100 | — | — |
| 2018-12-17 | $10.47 | $10.84 | 465,500 | — | — |
| 2018-12-14 | $10.56 | $10.93 | 354,400 | — | — |
| 2018-12-13 | $10.68 | $11.06 | 439,800 | — | — |
| 2018-12-12 | $10.77 | $11.15 | 444,100 | — | — |
| 2018-12-11 | $10.69 | $11.07 | 319,600 | — | — |
| 2018-12-10 | $10.70 | $11.08 | 496,800 | — | — |
| 2018-12-07 | $10.85 | $11.23 | 372,800 | — | — |
| 2018-12-06 | $11.00 | $11.39 | 684,300 | — | — |
| 2018-12-04 | $10.88 | $11.26 | 646,000 | — | — |
| 2018-12-03 | $11.38 | $11.78 | 557,900 | — | — |
| 2018-11-30 | $11.26 | $11.66 | 502,700 | — | — |
| 2018-11-29 | $11.17 | $11.56 | 600,100 | — | — |
| 2018-11-28 | $11.05 | $11.44 | 734,800 | — | — |
| 2018-11-27 | $10.85 | $11.23 | 557,600 | — | — |
| 2018-11-26 | $10.55 | $10.92 | 673,600 | — | — |
| 2018-11-23 | $10.53 | $10.90 | 305,600 | — | — |
| 2018-11-21 | $10.44 | $10.81 | 851,200 | — | — |
| 2018-11-20 | $9.84 | $10.19 | 765,800 | — | — |
| 2018-11-19 | $10.30 | $10.66 | 691,800 | — | — |
| 2018-11-16 | $10.24 | $10.60 | 809,500 | — | — |
| 2018-11-15 | $9.82 | $10.17 | 1,117,900 | — | — |
| 2018-11-14 | $10.20 | $10.56 | 1,506,900 | — | — |
| 2018-11-13 | $10.87 | $11.25 | 4,618,800 | — | — |
| 2018-11-12 | $8.32 | $8.61 | 411,900 | — | — |
| 2018-11-09 | $8.64 | $8.94 | 362,700 | — | — |
| 2018-11-08 | $8.80 | $9.11 | 410,400 | — | — |
| 2018-11-07 | $9.09 | $9.41 | 319,700 | — | — |
| 2018-11-06 | $9.09 | $9.41 | 304,000 | — | — |
| 2018-11-05 | $9.22 | $9.54 | 340,900 | — | — |
| 2018-11-02 | $9.01 | $9.33 | 420,100 | — | — |
| 2018-11-01 | $9.05 | $9.37 | 549,000 | — | — |
| 2018-10-31 | $8.81 | $9.12 | 574,700 | — | — |
| 2018-10-30 | $8.79 | $9.10 | 675,400 | — | — |
| 2018-10-29 | $8.27 | $8.56 | 518,600 | — | — |
| 2018-10-26 | $8.67 | $8.98 | 791,500 | — | — |
| 2018-10-25 | $8.50 | $8.80 | 1,145,800 | — | — |
| 2018-10-24 | $8.44 | $8.74 | 829,700 | — | — |
| 2018-10-23 | $9.21 | $9.53 | 815,900 | — | — |
| 2018-10-22 | $8.87 | $9.18 | 653,300 | — | — |
| 2018-10-19 | $9.12 | $9.44 | 627,100 | — | — |
| 2018-10-18 | $9.51 | $9.84 | 545,200 | — | — |
| 2018-10-17 | $9.82 | $10.17 | 1,523,400 | — | — |
| 2018-10-16 | $9.91 | $10.26 | 903,600 | — | — |
| 2018-10-15 | $9.48 | $9.81 | 419,400 | — | — |
| 2018-10-12 | $9.37 | $9.70 | 494,600 | — | — |
| 2018-10-11 | $9.78 | $10.12 | 647,100 | — | — |
| 2018-10-10 | $10.09 | $10.45 | 765,100 | — | — |
| 2018-10-09 | $10.48 | $10.85 | 581,700 | — | — |
| 2018-10-08 | $10.69 | $11.07 | 406,000 | — | — |
| 2018-10-05 | $10.54 | $10.91 | 521,000 | — | — |
| 2018-10-04 | $10.61 | $10.98 | 488,400 | — | — |
| 2018-10-03 | $10.95 | $11.34 | 623,900 | — | — |
| 2018-10-02 | $10.98 | $11.37 | 672,000 | — | — |
| 2018-10-01 | $10.63 | $11.00 | 941,800 | — | — |
| 2018-09-28 | $10.50 | $10.87 | 521,300 | — | — |
| 2018-09-27 | $10.65 | $11.02 | 988,400 | — | — |
| 2018-09-26 | $10.85 | $11.23 | 1,281,100 | — | — |
| 2018-09-25 | $11.08 | $11.47 | 760,800 | — | — |
| 2018-09-24 | $11.09 | $11.48 | 635,900 | — | — |
| 2018-09-21 | $11.20 | $11.59 | 1,855,600 | — | — |
| 2018-09-20 | $12.06 | $12.48 | 426,700 | — | — |
| 2018-09-19 | $12.08 | $12.51 | 619,400 | — | — |
| 2018-09-18 | $12.03 | $12.45 | 242,200 | — | — |
| 2018-09-17 | $12.06 | $12.48 | 579,900 | — | — |
| 2018-09-14 | $12.03 | $12.45 | 300,100 | — | — |
| 2018-09-13 | $12.03 | $12.45 | 432,900 | — | — |
| 2018-09-12 | $11.93 | $12.35 | 517,500 | — | — |
| 2018-09-11 | $11.84 | $12.26 | 395,800 | — | — |
| 2018-09-10 | $11.84 | $12.26 | 567,700 | — | — |
| 2018-09-07 | $12.18 | $12.61 | 603,200 | — | — |
| 2018-09-06 | $12.60 | $13.04 | 333,400 | — | — |
| 2018-09-05 | $13.05 | $13.51 | 286,500 | — | — |
| 2018-09-04 | $12.85 | $13.30 | 193,700 | — | — |
| 2018-08-31 | $12.81 | $13.26 | 269,800 | — | — |
| 2018-08-30 | $12.77 | $13.22 | 250,000 | — | — |
| 2018-08-29 | $12.95 | $13.41 | 441,500 | — | — |
| 2018-08-28 | $12.99 | $13.45 | 360,800 | — | — |
| 2018-08-27 | $12.92 | $13.37 | 332,600 | — | — |
| 2018-08-24 | $12.66 | $13.11 | 438,800 | — | — |
| 2018-08-23 | $12.67 | $13.12 | 326,600 | — | — |
| 2018-08-22 | $12.97 | $13.43 | 571,700 | — | — |
| 2018-08-21 | $13.20 | $13.66 | 909,900 | — | — |
| 2018-08-20 | $12.85 | $13.30 | 667,600 | — | — |
| 2018-08-17 | $12.84 | $13.29 | 306,700 | — | — |
| 2018-08-16 | $12.79 | $13.24 | 514,500 | — | — |
| 2018-08-15 | $12.48 | $12.92 | 383,000 | — | — |
| 2018-08-14 | $12.91 | $13.36 | 321,200 | — | — |
| 2018-08-13 | $12.75 | $13.20 | 521,000 | — | — |
| 2018-08-10 | $13.22 | $13.69 | 524,500 | — | — |
| 2018-08-09 | $13.36 | $13.83 | 381,700 | — | — |
| 2018-08-08 | $13.27 | $13.74 | 719,300 | — | — |
| 2018-08-07 | $13.17 | $13.63 | 379,600 | — | — |
| 2018-08-06 | $12.80 | $13.25 | 472,800 | — | — |
| 2018-08-03 | $12.84 | $13.29 | 463,000 | — | — |
| 2018-08-02 | $12.98 | $13.44 | 543,000 | — | — |
| 2018-08-01 | $12.84 | $13.29 | 489,300 | — | — |
| 2018-07-31 | $12.81 | $13.26 | 665,000 | — | — |
| 2018-07-30 | $12.85 | $13.30 | 691,400 | — | — |
| 2018-07-27 | $12.62 | $13.06 | 1,910,200 | — | — |
| 2018-07-26 | $13.55 | $14.03 | 959,000 | — | — |
| 2018-07-25 | $13.28 | $13.75 | 1,442,200 | — | — |
| 2018-07-24 | $14.38 | $14.89 | 448,200 | — | — |
| 2018-07-23 | $14.86 | $15.38 | 320,400 | — | — |
| 2018-07-20 | $15.15 | $15.68 | 363,200 | — | — |
| 2018-07-19 | $15.70 | $16.25 | 333,100 | — | — |
| 2018-07-18 | $15.56 | $16.11 | 412,400 | — | — |
| 2018-07-17 | $15.64 | $16.19 | 287,600 | — | — |
| 2018-07-16 | $15.24 | $15.78 | 277,000 | — | — |
| 2018-07-13 | $15.56 | $16.11 | 390,200 | — | — |
| 2018-07-12 | $15.55 | $16.10 | 404,800 | — | — |
| 2018-07-11 | $16.00 | $16.56 | 674,300 | — | — |
| 2018-07-10 | $15.25 | $15.79 | 766,100 | — | — |
| 2018-07-09 | $14.82 | $15.34 | 293,500 | — | — |
| 2018-07-06 | $14.84 | $15.36 | 219,000 | — | — |
| 2018-07-05 | $14.92 | $15.45 | 215,000 | — | — |
| 2018-07-03 | $14.94 | $15.47 | 132,200 | — | — |
| 2018-07-02 | $14.67 | $15.19 | 314,000 | — | — |
| 2018-06-29 | $14.75 | $15.27 | 303,700 | — | — |
| 2018-06-28 | $14.56 | $15.07 | 321,700 | — | — |
| 2018-06-27 | $14.36 | $14.87 | 465,700 | — | — |
| 2018-06-26 | $14.60 | $15.11 | 362,000 | — | — |
| 2018-06-25 | $14.26 | $14.76 | 411,400 | — | — |
| 2018-06-22 | $14.45 | $14.96 | 622,500 | — | — |
| 2018-06-21 | $14.38 | $14.89 | 284,300 | — | — |
| 2018-06-20 | $14.46 | $14.97 | 327,000 | — | — |
| 2018-06-19 | $14.48 | $14.99 | 385,300 | — | — |
| 2018-06-18 | $14.63 | $15.15 | 463,800 | — | — |
| 2018-06-15 | $15.09 | $15.62 | 333,100 | — | — |
| 2018-06-14 | $15.18 | $15.71 | 278,200 | — | — |
| 2018-06-13 | $15.02 | $15.55 | 582,100 | — | — |
| 2018-06-12 | $15.96 | $16.52 | 183,200 | — | — |
| 2018-06-11 | $15.80 | $16.36 | 282,600 | — | — |
| 2018-06-08 | $15.94 | $16.50 | 567,700 | — | — |
| 2018-06-07 | $15.50 | $16.05 | 349,200 | — | — |
| 2018-06-06 | $15.16 | $15.69 | 445,700 | — | — |
| 2018-06-05 | $14.98 | $15.51 | 214,000 | — | — |
| 2018-06-04 | $15.08 | $15.61 | 237,700 | — | — |
| 2018-06-01 | $15.15 | $15.68 | 267,300 | — | — |
| 2018-05-31 | $15.10 | $15.63 | 242,000 | — | — |
| 2018-05-30 | $15.36 | $15.90 | 511,700 | — | — |
| 2018-05-29 | $15.65 | $16.20 | 425,200 | — | — |
| 2018-05-25 | $15.47 | $16.01 | 310,400 | — | — |
| 2018-05-24 | $15.32 | $15.86 | 331,400 | — | — |
| 2018-05-23 | $15.26 | $15.80 | 335,400 | — | — |
| 2018-05-22 | $15.05 | $15.58 | 556,600 | — | — |
| 2018-05-21 | $15.35 | $15.89 | 255,700 | — | — |
| 2018-05-18 | $15.31 | $15.85 | 696,100 | — | — |
| 2018-05-17 | $15.12 | $15.65 | 450,900 | — | — |
| 2018-05-16 | $14.82 | $15.34 | 819,100 | — | — |
| 2018-05-15 | $14.38 | $14.89 | 672,300 | — | — |
| 2018-05-14 | $15.29 | $15.83 | 336,600 | — | — |
| 2018-05-11 | $15.59 | $16.14 | 466,500 | — | — |
| 2018-05-10 | $15.66 | $16.21 | 1,002,100 | — | — |
| 2018-05-09 | $15.47 | $16.01 | 569,500 | — | — |
| 2018-05-08 | $15.87 | $16.43 | 610,100 | — | — |
| 2018-05-07 | $16.53 | $17.11 | 874,400 | — | — |
| 2018-05-04 | $15.90 | $16.46 | 564,300 | — | — |
| 2018-05-03 | $16.11 | $16.68 | 1,429,300 | — | — |
| 2018-05-02 | $15.44 | $15.98 | 1,223,200 | — | — |
| 2018-05-01 | $15.25 | $15.79 | 496,100 | — | — |
| 2018-04-30 | $14.68 | $15.20 | 381,900 | — | — |
| 2018-04-27 | $15.24 | $15.78 | 271,900 | — | — |
| 2018-04-26 | $15.27 | $15.81 | 420,600 | — | — |
| 2018-04-25 | $14.91 | $15.43 | 453,800 | — | — |
| 2018-04-24 | $14.77 | $15.29 | 458,700 | — | — |
| 2018-04-23 | $14.74 | $15.26 | 635,200 | — | — |
| 2018-04-20 | $15.34 | $15.88 | 314,000 | — | — |
| 2018-04-19 | $15.49 | $16.04 | 828,800 | — | — |
| 2018-04-18 | $16.52 | $17.10 | 269,800 | — | — |
| 2018-04-17 | $16.38 | $16.96 | 217,500 | — | — |
| 2018-04-16 | $16.19 | $16.76 | 206,700 | — | — |
| 2018-04-13 | $15.89 | $16.45 | 263,600 | — | — |
| 2018-04-12 | $15.92 | $16.48 | 461,100 | — | — |
| 2018-04-11 | $16.04 | $16.60 | 291,200 | — | — |
| 2018-04-10 | $16.47 | $17.05 | 367,600 | — | — |
| 2018-04-09 | $16.10 | $16.67 | 353,500 | — | — |
| 2018-04-06 | $16.51 | $17.09 | 533,500 | — | — |
| 2018-04-05 | $17.27 | $17.88 | 863,600 | — | — |
| 2018-04-04 | $16.26 | $16.83 | 710,200 | — | — |
| 2018-04-03 | $15.59 | $16.14 | 532,300 | — | — |
| 2018-04-02 | $15.13 | $15.66 | 604,200 | — | — |
| 2018-03-29 | $15.95 | $16.51 | 756,100 | — | — |
| 2018-03-28 | $15.80 | $16.36 | 340,300 | — | — |
| 2018-03-27 | $15.77 | $16.33 | 329,800 | — | — |
| 2018-03-26 | $16.18 | $16.75 | 507,300 | — | — |
| 2018-03-23 | $16.00 | $16.56 | 325,100 | — | — |
| 2018-03-22 | $16.27 | $16.84 | 379,500 | — | — |
| 2018-03-21 | $16.76 | $17.35 | 506,500 | — | — |
| 2018-03-20 | $16.16 | $16.73 | 370,100 | — | — |
| 2018-03-19 | $16.20 | $16.77 | 386,000 | — | — |
| 2018-03-16 | $16.35 | $16.93 | 547,300 | — | — |
| 2018-03-15 | $16.03 | $16.59 | 388,300 | — | — |
| 2018-03-14 | $16.40 | $16.98 | 478,500 | — | — |
| 2018-03-13 | $16.86 | $17.45 | 594,600 | — | — |
| 2018-03-12 | $16.76 | $17.35 | 599,300 | — | — |
| 2018-03-09 | $16.50 | $17.08 | 558,500 | — | — |
| 2018-03-08 | $16.38 | $16.96 | 355,100 | — | — |
| 2018-03-07 | $16.47 | $17.05 | 465,800 | — | — |
| 2018-03-06 | $16.60 | $17.18 | 388,800 | — | — |
| 2018-03-05 | $16.26 | $16.83 | 365,300 | — | — |
| 2018-03-02 | $16.00 | $16.56 | 485,500 | — | — |
| 2018-03-01 | $16.06 | $16.63 | 575,600 | — | — |
| 2018-02-28 | $15.72 | $16.27 | 687,500 | — | — |
| 2018-02-27 | $16.39 | $16.97 | 505,600 | — | — |
| 2018-02-26 | $17.14 | $17.74 | 450,500 | — | — |
| 2018-02-23 | $16.83 | $17.42 | 460,900 | — | — |
| 2018-02-22 | $16.61 | $17.19 | 698,700 | — | — |
| 2018-02-21 | $17.00 | $17.60 | 581,700 | — | — |
| 2018-02-20 | $16.98 | $17.58 | 601,000 | — | — |
| 2018-02-16 | $17.04 | $17.64 | 785,700 | — | — |
| 2018-02-15 | $16.45 | $17.03 | 634,100 | — | — |
| 2018-02-14 | $16.81 | $17.40 | 905,400 | — | — |
| 2018-02-13 | $15.95 | $16.51 | 1,437,500 | — | — |
| 2018-02-12 | $15.91 | $16.47 | 871,600 | — | — |
| 2018-02-09 | $15.25 | $15.79 | 1,687,600 | — | — |
| 2018-02-08 | $15.50 | $16.05 | 1,722,400 | — | — |
| 2018-02-07 | $17.47 | $18.09 | 1,337,200 | — | — |
| 2018-02-06 | $17.57 | $18.19 | 1,142,900 | — | — |
| 2018-02-05 | $17.40 | $18.01 | 1,325,800 | — | — |
| 2018-02-02 | $18.50 | $19.15 | 866,000 | — | — |
| 2018-02-01 | $19.10 | $19.77 | 922,800 | — | — |
| 2018-01-31 | $18.54 | $19.19 | 756,800 | — | — |
| 2018-01-30 | $18.46 | $19.11 | 868,500 | — | — |
| 2018-01-29 | $18.90 | $19.57 | 643,800 | — | — |
| 2018-01-26 | $19.73 | $20.42 | 638,000 | — | — |
| 2018-01-25 | $19.91 | $20.61 | 492,800 | — | — |
| 2018-01-24 | $20.34 | $21.06 | 492,400 | — | — |
| 2018-01-23 | $20.47 | $21.19 | 401,100 | — | — |
| 2018-01-22 | $20.66 | $21.39 | 359,200 | — | — |
| 2018-01-19 | $20.47 | $21.19 | 399,100 | — | — |
| 2018-01-18 | $20.36 | $21.08 | 368,600 | — | — |
| 2018-01-17 | $20.66 | $21.39 | 402,400 | — | — |
| 2018-01-16 | $20.02 | $20.72 | 499,100 | — | — |
| 2018-01-12 | $20.25 | $20.96 | 386,200 | — | — |
| 2018-01-11 | $20.70 | $21.43 | 785,700 | — | — |
| 2018-01-10 | $19.49 | $20.18 | 511,000 | — | — |
| 2018-01-09 | $19.65 | $20.34 | 547,400 | — | — |
| 2018-01-08 | $19.95 | $20.65 | 550,900 | — | — |
| 2018-01-05 | $20.32 | $21.04 | 305,000 | — | — |
| 2018-01-04 | $20.10 | $20.81 | 401,400 | — | — |
| 2018-01-03 | $20.60 | $21.33 | 582,600 | — | — |
| 2018-01-02 | $19.83 | $20.53 | 491,100 | — | — |