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
- 1989-01-03 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 | $10.30 | $10.30 | 189,800 | — | — |
| 2018-12-28 | $10.32 | $10.32 | 342,200 | — | — |
| 2018-12-27 | $9.45 | $9.45 | 108,000 | — | — |
| 2018-12-26 | $9.43 | $9.43 | 109,200 | — | — |
| 2018-12-24 | $8.77 | $8.77 | 33,000 | — | — |
| 2018-12-21 | $8.78 | $8.78 | 238,200 | — | — |
| 2018-12-20 | $8.75 | $8.75 | 156,400 | — | — |
| 2018-12-19 | $8.87 | $8.87 | 60,100 | — | — |
| 2018-12-18 | $8.76 | $8.76 | 141,600 | — | — |
| 2018-12-17 | $8.69 | $8.69 | 129,900 | — | — |
| 2018-12-14 | $9.27 | $9.27 | 113,800 | — | — |
| 2018-12-13 | $9.57 | $9.57 | 46,800 | — | — |
| 2018-12-12 | $9.88 | $9.88 | 116,800 | — | — |
| 2018-12-11 | $10.04 | $10.04 | 456,500 | — | — |
| 2018-12-10 | $9.78 | $9.78 | 306,700 | — | — |
| 2018-12-07 | $9.86 | $9.86 | 47,700 | — | — |
| 2018-12-06 | $9.91 | $9.91 | 110,100 | — | — |
| 2018-12-04 | $10.19 | $10.19 | 75,800 | — | — |
| 2018-12-03 | $10.78 | $10.78 | 49,000 | — | — |
| 2018-11-30 | $10.83 | $10.83 | 78,100 | — | — |
| 2018-11-29 | $10.82 | $10.82 | 103,900 | — | — |
| 2018-11-28 | $10.88 | $10.88 | 93,400 | — | — |
| 2018-11-27 | $10.98 | $10.98 | 48,600 | — | — |
| 2018-11-26 | $11.10 | $11.10 | 40,500 | — | — |
| 2018-11-23 | $11.07 | $11.07 | 37,200 | — | — |
| 2018-11-21 | $11.00 | $11.00 | 54,800 | — | — |
| 2018-11-20 | $11.11 | $11.11 | 307,000 | — | — |
| 2018-11-19 | $11.07 | $11.07 | 189,900 | — | — |
| 2018-11-16 | $10.99 | $10.99 | 83,600 | — | — |
| 2018-11-15 | $10.92 | $10.92 | 53,100 | — | — |
| 2018-11-14 | $10.98 | $10.98 | 81,500 | — | — |
| 2018-11-13 | $10.99 | $10.99 | 43,900 | — | — |
| 2018-11-12 | $11.00 | $11.00 | 36,400 | — | — |
| 2018-11-09 | $10.96 | $10.96 | 80,000 | — | — |
| 2018-11-08 | $10.90 | $10.90 | 21,900 | — | — |
| 2018-11-07 | $11.02 | $11.02 | 108,200 | — | — |
| 2018-11-06 | $11.11 | $11.11 | 25,200 | — | — |
| 2018-11-05 | $11.02 | $11.02 | 45,800 | — | — |
| 2018-11-02 | $11.00 | $11.00 | 31,500 | — | — |
| 2018-11-01 | $11.11 | $11.11 | 41,800 | — | — |
| 2018-10-31 | $11.12 | $11.12 | 148,100 | — | — |
| 2018-10-30 | $10.93 | $10.93 | 70,000 | — | — |
| 2018-10-29 | $10.93 | $10.93 | 47,000 | — | — |
| 2018-10-26 | $10.91 | $10.91 | 47,600 | — | — |
| 2018-10-25 | $11.01 | $11.01 | 48,200 | — | — |
| 2018-10-24 | $10.89 | $10.89 | 65,500 | — | — |
| 2018-10-23 | $11.04 | $11.04 | 96,600 | — | — |
| 2018-10-22 | $11.17 | $11.17 | 88,100 | — | — |
| 2018-10-19 | $11.07 | $11.07 | 45,400 | — | — |
| 2018-10-18 | $11.00 | $11.00 | 63,700 | — | — |
| 2018-10-17 | $11.17 | $11.17 | 69,000 | — | — |
| 2018-10-16 | $11.21 | $11.21 | 82,900 | — | — |
| 2018-10-15 | $11.08 | $11.08 | 115,800 | — | — |
| 2018-10-12 | $11.01 | $11.01 | 136,500 | — | — |
| 2018-10-11 | $10.95 | $10.95 | 59,400 | — | — |
| 2018-10-10 | $10.98 | $10.98 | 131,800 | — | — |
| 2018-10-09 | $11.19 | $11.19 | 158,100 | — | — |
| 2018-10-08 | $11.08 | $11.08 | 68,200 | — | — |
| 2018-10-05 | $11.19 | $11.19 | 39,100 | — | — |
| 2018-10-04 | $11.17 | $11.17 | 71,000 | — | — |
| 2018-10-03 | $11.12 | $11.12 | 92,900 | — | — |
| 2018-10-02 | $11.10 | $11.10 | 59,000 | — | — |
| 2018-10-01 | $11.00 | $11.00 | 41,800 | — | — |
| 2018-09-28 | $11.15 | $11.15 | 71,700 | — | — |
| 2018-09-27 | $10.80 | $10.80 | 184,400 | — | — |
| 2018-09-26 | $10.80 | $10.80 | 107,200 | — | — |
| 2018-09-25 | $10.80 | $10.80 | 35,000 | — | — |
| 2018-09-24 | $10.80 | $10.80 | 73,900 | — | — |
| 2018-09-21 | $10.70 | $10.70 | 471,900 | — | — |
| 2018-09-20 | $11.05 | $11.05 | 97,200 | — | — |
| 2018-09-19 | $10.75 | $10.75 | 68,500 | — | — |
| 2018-09-18 | $10.55 | $10.55 | 57,300 | — | — |
| 2018-09-17 | $10.95 | $10.95 | 68,600 | — | — |
| 2018-09-14 | $10.90 | $10.90 | 53,900 | — | — |
| 2018-09-13 | $10.65 | $10.65 | 75,700 | — | — |
| 2018-09-12 | $10.60 | $10.60 | 75,700 | — | — |
| 2018-09-11 | $10.90 | $10.90 | 40,500 | — | — |
| 2018-09-10 | $11.25 | $11.25 | 91,900 | — | — |
| 2018-09-07 | $11.45 | $11.45 | 87,300 | — | — |
| 2018-09-06 | $11.40 | $11.40 | 74,600 | — | — |
| 2018-09-05 | $11.30 | $11.30 | 143,400 | — | — |
| 2018-09-04 | $11.40 | $11.40 | 267,800 | — | — |
| 2018-08-31 | $9.60 | $9.60 | 231,700 | — | — |
| 2018-08-30 | $9.30 | $9.30 | 234,400 | — | — |
| 2018-08-29 | $10.90 | $10.90 | 104,400 | — | — |
| 2018-08-28 | $11.60 | $11.60 | 47,200 | — | — |
| 2018-08-27 | $11.75 | $11.75 | 240,800 | — | — |
| 2018-08-24 | $12.80 | $12.80 | 75,000 | — | — |
| 2018-08-23 | $12.70 | $12.70 | 81,500 | — | — |
| 2018-08-22 | $12.75 | $12.75 | 121,000 | — | — |
| 2018-08-21 | $12.80 | $12.80 | 212,100 | — | — |
| 2018-08-20 | $12.70 | $12.70 | 109,400 | — | — |
| 2018-08-17 | $12.75 | $12.75 | 117,900 | — | — |
| 2018-08-16 | $12.65 | $12.65 | 98,900 | — | — |
| 2018-08-15 | $12.55 | $12.55 | 65,200 | — | — |
| 2018-08-14 | $12.45 | $12.45 | 39,600 | — | — |
| 2018-08-13 | $12.25 | $12.25 | 82,700 | — | — |
| 2018-08-10 | $12.30 | $12.30 | 258,600 | — | — |
| 2018-08-09 | $12.50 | $12.50 | 42,300 | — | — |
| 2018-08-08 | $12.65 | $12.65 | 133,200 | — | — |
| 2018-08-07 | $12.60 | $12.60 | 36,300 | — | — |
| 2018-08-06 | $12.75 | $12.75 | 52,900 | — | — |
| 2018-08-03 | $13.05 | $13.05 | 51,800 | — | — |
| 2018-08-02 | $13.33 | $13.33 | 50,000 | — | — |
| 2018-08-01 | $13.45 | $13.45 | 52,700 | — | — |
| 2018-07-31 | $13.40 | $13.40 | 116,800 | — | — |
| 2018-07-30 | $13.25 | $13.25 | 105,400 | — | — |
| 2018-07-27 | $13.40 | $13.40 | 211,200 | — | — |
| 2018-07-26 | $13.35 | $13.35 | 107,900 | — | — |
| 2018-07-25 | $13.35 | $13.35 | 136,000 | — | — |
| 2018-07-24 | $13.10 | $13.10 | 74,000 | — | — |
| 2018-07-23 | $13.20 | $13.20 | 56,900 | — | — |
| 2018-07-20 | $13.20 | $13.20 | 96,200 | — | — |
| 2018-07-19 | $13.10 | $13.10 | 134,100 | — | — |
| 2018-07-18 | $13.05 | $13.05 | 68,300 | — | — |
| 2018-07-17 | $13.15 | $13.15 | 58,500 | — | — |
| 2018-07-16 | $13.15 | $13.15 | 82,800 | — | — |
| 2018-07-13 | $13.10 | $13.10 | 63,600 | — | — |
| 2018-07-12 | $13.05 | $13.05 | 47,800 | — | — |
| 2018-07-11 | $13.05 | $13.05 | 78,600 | — | — |
| 2018-07-10 | $13.10 | $13.10 | 79,400 | — | — |
| 2018-07-09 | $13.05 | $13.05 | 101,700 | — | — |
| 2018-07-06 | $13.10 | $13.10 | 66,100 | — | — |
| 2018-07-05 | $13.15 | $13.15 | 78,800 | — | — |
| 2018-07-03 | $12.95 | $12.95 | 72,600 | — | — |
| 2018-07-02 | $13.05 | $13.05 | 57,200 | — | — |
| 2018-06-29 | $13.10 | $13.10 | 276,000 | — | — |
| 2018-06-28 | $13.00 | $13.00 | 201,900 | — | — |
| 2018-06-27 | $12.90 | $12.90 | 110,200 | — | — |
| 2018-06-26 | $13.05 | $13.05 | 115,200 | — | — |
| 2018-06-25 | $12.95 | $12.95 | 118,800 | — | — |
| 2018-06-22 | $13.15 | $13.15 | 305,500 | — | — |
| 2018-06-21 | $13.10 | $13.10 | 153,500 | — | — |
| 2018-06-20 | $13.40 | $13.40 | 135,800 | — | — |
| 2018-06-19 | $13.00 | $13.00 | 162,700 | — | — |
| 2018-06-18 | $12.95 | $12.95 | 159,800 | — | — |
| 2018-06-15 | $12.95 | $12.95 | 340,000 | — | — |
| 2018-06-14 | $12.60 | $12.60 | 198,300 | — | — |
| 2018-06-13 | $12.60 | $12.60 | 154,800 | — | — |
| 2018-06-12 | $12.55 | $12.55 | 98,500 | — | — |
| 2018-06-11 | $12.30 | $12.30 | 104,500 | — | — |
| 2018-06-08 | $12.00 | $12.00 | 103,200 | — | — |
| 2018-06-07 | $12.05 | $12.05 | 52,300 | — | — |
| 2018-06-06 | $12.25 | $12.25 | 64,100 | — | — |
| 2018-06-05 | $12.30 | $12.30 | 116,900 | — | — |
| 2018-06-04 | $12.15 | $12.15 | 69,900 | — | — |
| 2018-06-01 | $12.65 | $12.65 | 88,000 | — | — |
| 2018-05-31 | $12.95 | $12.95 | 417,400 | — | — |
| 2018-05-30 | $12.70 | $12.70 | 254,700 | — | — |
| 2018-05-29 | $12.40 | $12.40 | 216,600 | — | — |
| 2018-05-25 | $12.55 | $12.55 | 1,164,400 | — | — |
| 2018-05-24 | $12.65 | $12.65 | 153,100 | — | — |
| 2018-05-23 | $12.30 | $12.30 | 72,300 | — | — |
| 2018-05-22 | $12.35 | $12.35 | 85,700 | — | — |
| 2018-05-21 | $12.55 | $12.55 | 219,600 | — | — |
| 2018-05-18 | $12.55 | $12.55 | 125,600 | — | — |
| 2018-05-17 | $12.70 | $12.70 | 475,000 | — | — |
| 2018-05-16 | $12.70 | $12.70 | 96,800 | — | — |
| 2018-05-15 | $12.65 | $12.65 | 278,400 | — | — |
| 2018-05-14 | $12.80 | $12.80 | 386,800 | — | — |
| 2018-05-11 | $12.75 | $12.75 | 134,700 | — | — |
| 2018-05-10 | $12.85 | $12.85 | 110,600 | — | — |
| 2018-05-09 | $12.40 | $12.40 | 147,300 | — | — |
| 2018-05-08 | $12.45 | $12.45 | 75,600 | — | — |
| 2018-05-07 | $12.95 | $12.95 | 71,900 | — | — |
| 2018-05-04 | $13.15 | $13.15 | 147,100 | — | — |
| 2018-05-03 | $13.30 | $13.30 | 328,100 | — | — |
| 2018-05-02 | $13.30 | $13.30 | 217,900 | — | — |
| 2018-05-01 | $13.40 | $13.40 | 80,100 | — | — |
| 2018-04-30 | $13.45 | $13.45 | 135,200 | — | — |
| 2018-04-27 | $13.45 | $13.45 | 133,300 | — | — |
| 2018-04-26 | $13.35 | $13.35 | 109,800 | — | — |
| 2018-04-25 | $13.45 | $13.45 | 235,500 | — | — |
| 2018-04-24 | $13.55 | $13.55 | 196,200 | — | — |
| 2018-04-23 | $13.35 | $13.35 | 371,200 | — | — |
| 2018-04-20 | $13.55 | $13.55 | 184,100 | — | — |
| 2018-04-19 | $13.50 | $13.50 | 105,600 | — | — |
| 2018-04-18 | $13.50 | $13.50 | 95,100 | — | — |
| 2018-04-17 | $13.60 | $13.60 | 91,700 | — | — |
| 2018-04-16 | $13.50 | $13.50 | 69,200 | — | — |
| 2018-04-13 | $13.50 | $13.50 | 71,700 | — | — |
| 2018-04-12 | $13.65 | $13.65 | 133,100 | — | — |
| 2018-04-11 | $13.40 | $13.40 | 51,800 | — | — |
| 2018-04-10 | $13.65 | $13.65 | 61,900 | — | — |
| 2018-04-09 | $13.45 | $13.45 | 77,600 | — | — |
| 2018-04-06 | $13.60 | $13.60 | 98,700 | — | — |
| 2018-04-05 | $13.65 | $13.65 | 84,000 | — | — |
| 2018-04-04 | $13.65 | $13.65 | 92,200 | — | — |
| 2018-04-03 | $13.50 | $13.50 | 115,600 | — | — |
| 2018-04-02 | $13.50 | $13.50 | 135,900 | — | — |
| 2018-03-29 | $13.50 | $13.50 | 225,000 | — | — |
| 2018-03-28 | $13.60 | $13.60 | 294,200 | — | — |
| 2018-03-27 | $13.70 | $13.70 | 164,500 | — | — |
| 2018-03-26 | $13.75 | $13.75 | 135,500 | — | — |
| 2018-03-23 | $13.80 | $13.80 | 178,300 | — | — |
| 2018-03-22 | $13.85 | $13.85 | 840,400 | — | — |
| 2018-03-21 | $14.05 | $14.05 | 54,700 | — | — |
| 2018-03-20 | $13.85 | $13.85 | 50,800 | — | — |
| 2018-03-19 | $13.90 | $13.90 | 61,100 | — | — |
| 2018-03-16 | $14.05 | $14.05 | 88,300 | — | — |
| 2018-03-15 | $14.05 | $14.05 | 110,800 | — | — |
| 2018-03-14 | $14.20 | $14.20 | 104,200 | — | — |
| 2018-03-13 | $14.00 | $14.00 | 65,900 | — | — |
| 2018-03-12 | $14.10 | $14.10 | 43,500 | — | — |
| 2018-03-09 | $14.05 | $14.05 | 56,200 | — | — |
| 2018-03-08 | $14.00 | $14.00 | 56,000 | — | — |
| 2018-03-07 | $14.00 | $14.00 | 75,600 | — | — |
| 2018-03-06 | $14.00 | $14.00 | 74,800 | — | — |
| 2018-03-05 | $13.95 | $13.95 | 51,300 | — | — |
| 2018-03-02 | $14.10 | $14.10 | 38,500 | — | — |
| 2018-03-01 | $13.95 | $13.95 | 45,600 | — | — |
| 2018-02-28 | $13.85 | $13.85 | 129,000 | — | — |
| 2018-02-27 | $13.95 | $13.95 | 33,200 | — | — |
| 2018-02-26 | $14.10 | $14.10 | 30,800 | — | — |
| 2018-02-23 | $14.05 | $14.05 | 39,700 | — | — |
| 2018-02-22 | $13.95 | $13.95 | 43,300 | — | — |
| 2018-02-21 | $14.05 | $14.05 | 47,400 | — | — |
| 2018-02-20 | $13.95 | $13.95 | 84,000 | — | — |
| 2018-02-16 | $14.10 | $14.10 | 79,900 | — | — |
| 2018-02-15 | $14.10 | $14.10 | 26,000 | — | — |
| 2018-02-14 | $13.80 | $13.80 | 125,000 | — | — |
| 2018-02-13 | $13.50 | $13.50 | 230,500 | — | — |
| 2018-02-12 | $13.90 | $13.90 | 72,800 | — | — |
| 2018-02-09 | $14.05 | $14.05 | 147,600 | — | — |
| 2018-02-08 | $14.00 | $14.00 | 143,100 | — | — |
| 2018-02-07 | $14.25 | $14.25 | 60,200 | — | — |
| 2018-02-06 | $14.30 | $14.30 | 151,000 | — | — |
| 2018-02-05 | $14.25 | $14.25 | 100,100 | — | — |
| 2018-02-02 | $14.60 | $14.60 | 40,200 | — | — |
| 2018-02-01 | $14.70 | $14.70 | 31,100 | — | — |
| 2018-01-31 | $14.55 | $14.55 | 58,500 | — | — |
| 2018-01-30 | $14.40 | $14.40 | 78,700 | — | — |
| 2018-01-29 | $14.35 | $14.35 | 28,300 | — | — |
| 2018-01-26 | $14.30 | $14.30 | 41,400 | — | — |
| 2018-01-25 | $14.30 | $14.30 | 22,300 | — | — |
| 2018-01-24 | $14.20 | $14.20 | 43,500 | — | — |
| 2018-01-23 | $14.15 | $14.15 | 19,200 | — | — |
| 2018-01-22 | $14.15 | $14.15 | 47,800 | — | — |
| 2018-01-19 | $14.13 | $14.13 | 124,400 | — | — |
| 2018-01-18 | $14.30 | $14.30 | 66,800 | — | — |
| 2018-01-17 | $14.40 | $14.40 | 60,400 | — | — |
| 2018-01-16 | $14.20 | $14.20 | 104,800 | — | — |
| 2018-01-12 | $14.10 | $14.10 | 47,200 | — | — |
| 2018-01-11 | $14.05 | $14.05 | 61,000 | — | — |
| 2018-01-10 | $14.00 | $14.00 | 54,600 | — | — |
| 2018-01-09 | $14.00 | $14.00 | 47,600 | — | — |
| 2018-01-08 | $13.95 | $13.95 | 37,700 | — | — |
| 2018-01-05 | $14.00 | $14.00 | 44,600 | — | — |
| 2018-01-04 | $14.00 | $14.00 | 84,000 | — | — |
| 2018-01-03 | $14.10 | $14.10 | 115,600 | — | — |
| 2018-01-02 | $14.20 | $14.20 | 78,200 | — | — |