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
- 1999-07-13 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 | $10.31 | $16.19 | 1,900 | — | — |
| 2018-12-28 | $10.48 | $16.46 | 1,500 | — | — |
| 2018-12-27 | $10.35 | $16.25 | 400 | — | — |
| 2018-12-26 | $10.49 | $16.47 | 900 | — | — |
| 2018-12-24 | $10.55 | $16.57 | 700 | — | — |
| 2018-12-21 | $10.35 | $16.25 | 2,500 | — | — |
| 2018-12-20 | $10.50 | $16.49 | 2,400 | — | — |
| 2018-12-19 | $10.45 | $16.41 | 100 | — | — |
| 2018-12-18 | $10.55 | $16.57 | 0 | — | — |
| 2018-12-17 | $10.55 | $16.57 | 900 | — | — |
| 2018-12-14 | $10.51 | $16.51 | 700 | — | — |
| 2018-12-13 | $10.70 | $16.80 | 0 | — | — |
| 2018-12-12 | $10.70 | $16.80 | 0 | — | — |
| 2018-12-11 | $10.70 | $16.80 | 100 | — | — |
| 2018-12-10 | $10.70 | $16.80 | 200 | — | — |
| 2018-12-07 | $10.44 | $16.40 | 100 | — | — |
| 2018-12-06 | $10.44 | $16.40 | 100 | — | — |
| 2018-12-04 | $10.44 | $16.40 | 200 | — | — |
| 2018-12-03 | $10.94 | $17.18 | 1,600 | — | — |
| 2018-11-30 | $10.41 | $16.35 | 600 | — | — |
| 2018-11-29 | $10.71 | $16.82 | 300 | — | — |
| 2018-11-28 | $11.25 | $17.67 | 700 | — | — |
| 2018-11-27 | $10.69 | $16.79 | 100 | — | — |
| 2018-11-26 | $10.69 | $16.79 | 1,600 | — | — |
| 2018-11-23 | $10.31 | $16.19 | 2,200 | — | — |
| 2018-11-21 | $10.45 | $16.41 | 3,200 | — | — |
| 2018-11-20 | $10.54 | $16.55 | 1,800 | — | — |
| 2018-11-19 | $10.60 | $16.65 | 2,700 | — | — |
| 2018-11-16 | $10.60 | $16.65 | 9,300 | — | — |
| 2018-11-15 | $10.72 | $16.84 | 0 | — | — |
| 2018-11-14 | $10.72 | $16.84 | 400 | — | — |
| 2018-11-13 | $11.00 | $17.28 | 8,100 | — | — |
| 2018-11-12 | $11.10 | $17.43 | 1,000 | — | — |
| 2018-11-09 | $11.10 | $17.43 | 1,100 | — | — |
| 2018-11-08 | $11.40 | $17.90 | 100 | — | — |
| 2018-11-07 | $11.40 | $17.90 | 0 | — | — |
| 2018-11-06 | $11.40 | $17.90 | 0 | — | — |
| 2018-11-05 | $11.40 | $17.90 | 0 | — | — |
| 2018-11-02 | $11.40 | $17.90 | 2,400 | — | — |
| 2018-11-01 | $10.83 | $17.01 | 0 | — | — |
| 2018-10-31 | $10.83 | $17.01 | 2,100 | — | — |
| 2018-10-30 | $10.90 | $17.12 | 1,600 | — | — |
| 2018-10-29 | $10.53 | $16.54 | 100 | — | — |
| 2018-10-26 | $10.60 | $16.65 | 0 | — | — |
| 2018-10-25 | $10.60 | $16.65 | 300 | — | — |
| 2018-10-24 | $10.50 | $16.49 | 3,300 | — | — |
| 2018-10-23 | $10.90 | $17.12 | 2,700 | — | — |
| 2018-10-22 | $10.50 | $16.49 | 200 | — | — |
| 2018-10-19 | $10.18 | $15.99 | 1,000 | — | — |
| 2018-10-18 | $10.49 | $16.47 | 2,300 | — | — |
| 2018-10-17 | $10.45 | $16.41 | 0 | — | — |
| 2018-10-16 | $10.45 | $16.41 | 2,000 | — | — |
| 2018-10-15 | $10.01 | $15.72 | 0 | — | — |
| 2018-10-12 | $10.01 | $15.72 | 300 | — | — |
| 2018-10-11 | $10.30 | $16.18 | 5,400 | — | — |
| 2018-10-10 | $10.31 | $16.19 | 1,100 | — | — |
| 2018-10-09 | $10.63 | $16.69 | 0 | — | — |
| 2018-10-08 | $10.63 | $16.69 | 7,500 | — | — |
| 2018-10-05 | $10.43 | $16.38 | 0 | — | — |
| 2018-10-04 | $10.43 | $16.38 | 1,400 | — | — |
| 2018-10-03 | $10.45 | $16.41 | 1,300 | — | — |
| 2018-10-02 | $10.10 | $15.86 | 3,300 | — | — |
| 2018-10-01 | $10.10 | $15.86 | 0 | — | — |
| 2018-09-28 | $10.10 | $15.86 | 3,000 | — | — |
| 2018-09-27 | $10.65 | $16.73 | 0 | — | — |
| 2018-09-26 | $10.65 | $16.73 | 3,900 | — | — |
| 2018-09-25 | $10.45 | $16.41 | 400 | — | — |
| 2018-09-24 | $10.05 | $15.78 | 3,800 | — | — |
| 2018-09-21 | $9.80 | $15.39 | 4,200 | — | — |
| 2018-09-20 | $10.80 | $16.96 | 1,700 | — | — |
| 2018-09-19 | $10.62 | $16.68 | 1,400 | — | — |
| 2018-09-18 | $10.20 | $16.02 | 700 | — | — |
| 2018-09-17 | $10.70 | $16.80 | 4,300 | — | — |
| 2018-09-14 | $10.45 | $16.41 | 900 | — | — |
| 2018-09-13 | $10.79 | $16.95 | 400 | — | — |
| 2018-09-12 | $10.80 | $16.96 | 300 | — | — |
| 2018-09-11 | $10.65 | $16.73 | 200 | — | — |
| 2018-09-10 | $10.47 | $16.44 | 400 | — | — |
| 2018-09-07 | $10.55 | $16.57 | 4,000 | — | — |
| 2018-09-06 | $10.50 | $16.49 | 1,600 | — | — |
| 2018-09-05 | $10.15 | $15.94 | 0 | — | — |
| 2018-09-04 | $10.15 | $15.94 | 1,700 | — | — |
| 2018-08-31 | $10.50 | $16.49 | 0 | — | — |
| 2018-08-30 | $10.50 | $16.49 | 4,300 | — | — |
| 2018-08-29 | $10.90 | $17.12 | 0 | — | — |
| 2018-08-28 | $10.90 | $17.12 | 0 | — | — |
| 2018-08-27 | $10.90 | $17.12 | 100 | — | — |
| 2018-08-24 | $10.52 | $16.52 | 0 | — | — |
| 2018-08-23 | $10.52 | $16.52 | 800 | — | — |
| 2018-08-22 | $10.28 | $16.14 | 100 | — | — |
| 2018-08-21 | $10.25 | $16.10 | 0 | — | — |
| 2018-08-20 | $10.25 | $16.10 | 4,600 | — | — |
| 2018-08-17 | $10.07 | $15.81 | 0 | — | — |
| 2018-08-16 | $10.07 | $15.81 | 1,600 | — | — |
| 2018-08-15 | $10.50 | $16.49 | 300 | — | — |
| 2018-08-14 | $10.15 | $15.94 | 700 | — | — |
| 2018-08-13 | $10.88 | $17.09 | 0 | — | — |
| 2018-08-10 | $10.88 | $17.09 | 0 | — | — |
| 2018-08-09 | $10.88 | $17.09 | 3,600 | — | — |
| 2018-08-08 | $10.30 | $16.18 | 0 | — | — |
| 2018-08-07 | $10.30 | $16.18 | 13,300 | — | — |
| 2018-08-06 | $10.61 | $16.66 | 3,200 | — | — |
| 2018-08-03 | $10.75 | $16.88 | 0 | — | — |
| 2018-08-02 | $10.75 | $16.88 | 0 | — | — |
| 2018-08-01 | $10.75 | $16.88 | 0 | — | — |
| 2018-07-31 | $10.75 | $16.88 | 400 | — | — |
| 2018-07-30 | $10.46 | $16.43 | 0 | — | — |
| 2018-07-27 | $10.46 | $16.43 | 4,400 | — | — |
| 2018-07-26 | $10.30 | $16.18 | 300 | — | — |
| 2018-07-25 | $10.31 | $16.19 | 1,100 | — | — |
| 2018-07-24 | $10.50 | $16.49 | 300 | — | — |
| 2018-07-23 | $10.45 | $16.41 | 0 | — | — |
| 2018-07-20 | $10.45 | $16.41 | 0 | — | — |
| 2018-07-19 | $10.45 | $16.41 | 1,200 | — | — |
| 2018-07-18 | $11.00 | $17.28 | 0 | — | — |
| 2018-07-17 | $11.00 | $17.28 | 0 | — | — |
| 2018-07-16 | $11.00 | $17.28 | 0 | — | — |
| 2018-07-13 | $11.00 | $17.28 | 0 | — | — |
| 2018-07-12 | $11.00 | $17.28 | 0 | — | — |
| 2018-07-11 | $11.00 | $17.28 | 0 | — | — |
| 2018-07-10 | $11.00 | $17.28 | 200 | — | — |
| 2018-07-09 | $10.99 | $17.26 | 0 | — | — |
| 2018-07-06 | $10.99 | $17.26 | 300 | — | — |
| 2018-07-05 | $10.73 | $16.85 | 0 | — | — |
| 2018-07-03 | $10.73 | $16.85 | 0 | — | — |
| 2018-07-02 | $10.73 | $16.85 | 0 | — | — |
| 2018-06-29 | $10.73 | $16.85 | 0 | — | — |
| 2018-06-28 | $10.73 | $16.85 | 0 | — | — |
| 2018-06-27 | $10.73 | $16.85 | 0 | — | — |
| 2018-06-26 | $10.73 | $16.85 | 900 | — | — |
| 2018-06-25 | $10.75 | $16.88 | 1,500 | — | — |
| 2018-06-22 | $10.80 | $16.96 | 2,000 | — | — |
| 2018-06-21 | $10.60 | $16.65 | 700 | — | — |
| 2018-06-20 | $10.65 | $16.73 | 2,100 | — | — |
| 2018-06-19 | $10.30 | $16.18 | 1,100 | — | — |
| 2018-06-18 | $10.51 | $16.51 | 1,500 | — | — |
| 2018-06-15 | $10.30 | $16.18 | 2,200 | — | — |
| 2018-06-14 | $10.50 | $16.49 | 2,100 | — | — |
| 2018-06-13 | $10.55 | $16.57 | 1,400 | — | — |
| 2018-06-12 | $10.50 | $16.49 | 4,000 | — | — |
| 2018-06-11 | $10.70 | $16.80 | 1,700 | — | — |
| 2018-06-08 | $10.85 | $17.04 | 300 | — | — |
| 2018-06-07 | $10.80 | $16.96 | 700 | — | — |
| 2018-06-06 | $10.75 | $16.88 | 800 | — | — |
| 2018-06-05 | $10.65 | $16.73 | 400 | — | — |
| 2018-06-04 | $10.90 | $17.12 | 0 | — | — |
| 2018-06-01 | $10.90 | $17.12 | 900 | — | — |
| 2018-05-31 | $10.50 | $16.49 | 100 | — | — |
| 2018-05-30 | $10.75 | $16.88 | 7,100 | — | — |
| 2018-05-29 | $10.44 | $16.40 | 4,300 | — | — |
| 2018-05-25 | $10.77 | $16.91 | 1,900 | — | — |
| 2018-05-24 | $10.50 | $16.49 | 5,400 | — | — |
| 2018-05-23 | $10.50 | $16.49 | 200 | — | — |
| 2018-05-22 | $10.50 | $16.49 | 500 | — | — |
| 2018-05-21 | $10.30 | $16.18 | 4,000 | — | — |
| 2018-05-18 | $10.45 | $16.41 | 2,700 | — | — |
| 2018-05-17 | $10.21 | $16.03 | 0 | — | — |
| 2018-05-16 | $10.21 | $16.03 | 700 | — | — |
| 2018-05-15 | $10.20 | $16.02 | 0 | — | — |
| 2018-05-14 | $10.20 | $16.02 | 600 | — | — |
| 2018-05-11 | $10.15 | $15.94 | 0 | — | — |
| 2018-05-10 | $10.15 | $15.94 | 0 | — | — |
| 2018-05-09 | $10.15 | $15.94 | 1,200 | — | — |
| 2018-05-08 | $10.20 | $16.02 | 1,800 | — | — |
| 2018-05-07 | $10.40 | $16.33 | 8,100 | — | — |
| 2018-05-04 | $10.25 | $16.10 | 5,800 | — | — |
| 2018-05-03 | $10.13 | $15.91 | 0 | — | — |
| 2018-05-02 | $10.13 | $15.91 | 0 | — | — |
| 2018-05-01 | $10.13 | $15.91 | 500 | — | — |
| 2018-04-30 | $10.25 | $16.10 | 0 | — | — |
| 2018-04-27 | $10.25 | $16.10 | 0 | — | — |
| 2018-04-26 | $10.25 | $16.10 | 8,100 | — | — |
| 2018-04-25 | $10.45 | $16.41 | 7,100 | — | — |
| 2018-04-24 | $10.10 | $15.86 | 0 | — | — |
| 2018-04-23 | $10.10 | $15.86 | 0 | — | — |
| 2018-04-20 | $10.10 | $15.86 | 400 | — | — |
| 2018-04-19 | $10.20 | $16.02 | 200 | — | — |
| 2018-04-18 | $9.98 | $15.67 | 0 | — | — |
| 2018-04-17 | $9.98 | $15.67 | 600 | — | — |
| 2018-04-16 | $9.95 | $15.63 | 100 | — | — |
| 2018-04-13 | $10.10 | $15.86 | 7,300 | — | — |
| 2018-04-12 | $9.95 | $15.63 | 1,000 | — | — |
| 2018-04-11 | $9.90 | $15.55 | 0 | — | — |
| 2018-04-10 | $9.90 | $15.55 | 0 | — | — |
| 2018-04-09 | $9.90 | $15.55 | 100 | — | — |
| 2018-04-06 | $10.30 | $16.18 | 6,000 | — | — |
| 2018-04-05 | $10.25 | $16.10 | 1,400 | — | — |
| 2018-04-04 | $9.85 | $15.47 | 1,600 | — | — |
| 2018-04-03 | $10.30 | $15.99 | 1,400 | — | — |
| 2018-04-02 | $10.35 | $16.06 | 0 | — | — |
| 2018-03-29 | $10.35 | $16.06 | 0 | — | — |
| 2018-03-28 | $10.35 | $16.06 | 100 | — | — |
| 2018-03-27 | $10.72 | $16.64 | 400 | — | — |
| 2018-03-26 | $10.30 | $15.99 | 0 | — | — |
| 2018-03-23 | $10.30 | $15.99 | 0 | — | — |
| 2018-03-22 | $10.30 | $15.99 | 0 | — | — |
| 2018-03-21 | $10.30 | $15.99 | 3,300 | — | — |
| 2018-03-20 | $10.30 | $15.99 | 3,600 | — | — |
| 2018-03-19 | $10.50 | $16.30 | 100 | — | — |
| 2018-03-16 | $10.21 | $15.85 | 400 | — | — |
| 2018-03-15 | $10.41 | $16.16 | 0 | — | — |
| 2018-03-14 | $10.41 | $16.16 | 11,400 | — | — |
| 2018-03-13 | $10.10 | $15.68 | 0 | — | — |
| 2018-03-12 | $10.10 | $15.68 | 0 | — | — |
| 2018-03-09 | $10.10 | $15.68 | 0 | — | — |
| 2018-03-08 | $10.10 | $15.68 | 0 | — | — |
| 2018-03-07 | $10.10 | $15.68 | 400 | — | — |
| 2018-03-06 | $10.39 | $16.13 | 0 | — | — |
| 2018-03-05 | $10.39 | $16.13 | 0 | — | — |
| 2018-03-02 | $10.39 | $16.13 | 0 | — | — |
| 2018-03-01 | $10.39 | $16.13 | 0 | — | — |
| 2018-02-28 | $10.39 | $16.13 | 0 | — | — |
| 2018-02-27 | $10.39 | $16.13 | 0 | — | — |
| 2018-02-26 | $10.39 | $16.13 | 0 | — | — |
| 2018-02-23 | $10.39 | $16.13 | 0 | — | — |
| 2018-02-22 | $10.39 | $16.13 | 200 | — | — |
| 2018-02-21 | $10.30 | $15.99 | 200 | — | — |
| 2018-02-20 | $10.33 | $16.03 | 900 | — | — |
| 2018-02-16 | $10.26 | $15.93 | 0 | — | — |
| 2018-02-15 | $10.26 | $15.93 | 0 | — | — |
| 2018-02-14 | $10.26 | $15.93 | 300 | — | — |
| 2018-02-13 | $10.05 | $15.60 | 300 | — | — |
| 2018-02-12 | $10.40 | $16.14 | 0 | — | — |
| 2018-02-09 | $10.40 | $16.14 | 0 | — | — |
| 2018-02-08 | $10.40 | $16.14 | 0 | — | — |
| 2018-02-07 | $10.40 | $16.14 | 0 | — | — |
| 2018-02-06 | $10.40 | $16.14 | 300 | — | — |
| 2018-02-05 | $10.45 | $16.22 | 200 | — | — |
| 2018-02-02 | $10.40 | $16.14 | 100 | — | — |
| 2018-02-01 | $10.45 | $16.22 | 500 | — | — |
| 2018-01-31 | $10.28 | $15.96 | 0 | — | — |
| 2018-01-30 | $10.28 | $15.96 | 200 | — | — |
| 2018-01-29 | $10.25 | $15.91 | 300 | — | — |
| 2018-01-26 | $10.05 | $15.60 | 0 | — | — |
| 2018-01-25 | $10.05 | $15.60 | 0 | — | — |
| 2018-01-24 | $10.05 | $15.60 | 3,500 | — | — |
| 2018-01-23 | $10.11 | $15.69 | 0 | — | — |
| 2018-01-22 | $10.11 | $15.69 | 300 | — | — |
| 2018-01-19 | $10.05 | $15.60 | 4,800 | — | — |
| 2018-01-18 | $10.00 | $15.52 | 2,600 | — | — |
| 2018-01-17 | $10.29 | $15.97 | 0 | — | — |
| 2018-01-16 | $10.29 | $15.97 | 800 | — | — |
| 2018-01-12 | $10.41 | $16.16 | 4,100 | — | — |
| 2018-01-11 | $9.95 | $15.44 | 100 | — | — |
| 2018-01-10 | $10.11 | $15.69 | 4,700 | — | — |
| 2018-01-09 | $10.00 | $15.52 | 7,900 | — | — |
| 2018-01-08 | $10.40 | $16.14 | 4,000 | — | — |
| 2018-01-05 | $9.95 | $15.44 | 6,000 | — | — |
| 2018-01-04 | $10.40 | $16.14 | 3,800 | — | — |
| 2018-01-03 | $10.00 | $15.52 | 1,100 | — | — |
| 2018-01-02 | $10.18 | $15.80 | 0 | — | — |