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
- 1988-09-16 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 | $7.11 | $12.51 | 9,400 | — | — |
| 2018-12-28 | $7.40 | $13.02 | 14,600 | — | — |
| 2018-12-27 | $7.10 | $12.49 | 11,000 | — | — |
| 2018-12-26 | $7.14 | $12.57 | 15,700 | — | — |
| 2018-12-24 | $7.21 | $12.69 | 25,300 | — | — |
| 2018-12-21 | $7.00 | $12.32 | 43,700 | — | — |
| 2018-12-20 | $7.05 | $12.41 | 15,400 | — | — |
| 2018-12-19 | $7.14 | $12.57 | 26,900 | — | — |
| 2018-12-18 | $7.15 | $12.58 | 14,600 | — | — |
| 2018-12-17 | $7.25 | $12.76 | 15,600 | — | — |
| 2018-12-14 | $7.76 | $13.66 | 18,100 | — | — |
| 2018-12-13 | $8.02 | $14.11 | 18,400 | — | — |
| 2018-12-12 | $8.27 | $14.55 | 14,000 | — | — |
| 2018-12-11 | $8.26 | $14.54 | 28,700 | — | — |
| 2018-12-10 | $8.08 | $14.22 | 17,600 | — | — |
| 2018-12-07 | $8.20 | $14.43 | 20,500 | — | — |
| 2018-12-06 | $8.04 | $14.15 | 16,300 | — | — |
| 2018-12-04 | $8.08 | $14.22 | 14,000 | — | — |
| 2018-12-03 | $8.09 | $14.24 | 43,700 | — | — |
| 2018-11-30 | $7.80 | $13.73 | 60,200 | — | — |
| 2018-11-29 | $7.78 | $13.69 | 38,900 | — | — |
| 2018-11-28 | $7.41 | $13.04 | 25,000 | — | — |
| 2018-11-27 | $7.40 | $13.02 | 51,800 | — | — |
| 2018-11-26 | $7.42 | $13.06 | 8,500 | — | — |
| 2018-11-23 | $7.51 | $13.22 | 7,200 | — | — |
| 2018-11-21 | $7.11 | $12.51 | 24,300 | — | — |
| 2018-11-20 | $7.52 | $13.23 | 25,000 | — | — |
| 2018-11-19 | $7.00 | $12.32 | 17,500 | — | — |
| 2018-11-16 | $7.01 | $12.34 | 8,500 | — | — |
| 2018-11-15 | $7.22 | $12.71 | 23,800 | — | — |
| 2018-11-14 | $7.47 | $13.15 | 28,400 | — | — |
| 2018-11-13 | $7.30 | $12.85 | 15,200 | — | — |
| 2018-11-12 | $7.12 | $12.53 | 31,300 | — | — |
| 2018-11-09 | $7.21 | $12.69 | 13,500 | — | — |
| 2018-11-08 | $7.08 | $12.46 | 28,800 | — | — |
| 2018-11-07 | $7.16 | $12.60 | 28,200 | — | — |
| 2018-11-06 | $7.21 | $12.69 | 10,700 | — | — |
| 2018-11-05 | $7.18 | $12.64 | 5,600 | — | — |
| 2018-11-02 | $7.01 | $12.34 | 85,700 | — | — |
| 2018-11-01 | $7.48 | $13.16 | 12,300 | — | — |
| 2018-10-31 | $6.81 | $11.98 | 25,000 | — | — |
| 2018-10-30 | $6.92 | $12.18 | 2,700 | — | — |
| 2018-10-29 | $6.97 | $12.27 | 40,100 | — | — |
| 2018-10-26 | $7.15 | $12.58 | 20,300 | — | — |
| 2018-10-25 | $6.80 | $11.97 | 14,800 | — | — |
| 2018-10-24 | $7.00 | $12.32 | 23,100 | — | — |
| 2018-10-23 | $6.85 | $12.05 | 24,500 | — | — |
| 2018-10-22 | $7.02 | $12.35 | 11,400 | — | — |
| 2018-10-19 | $7.18 | $12.64 | 23,900 | — | — |
| 2018-10-18 | $7.08 | $12.46 | 40,100 | — | — |
| 2018-10-17 | $7.77 | $13.67 | 223,200 | — | — |
| 2018-10-16 | $6.72 | $11.83 | 25,800 | — | — |
| 2018-10-15 | $6.64 | $11.69 | 26,600 | — | — |
| 2018-10-12 | $6.59 | $11.60 | 106,900 | — | — |
| 2018-10-11 | $6.60 | $11.61 | 78,600 | — | — |
| 2018-10-10 | $6.40 | $11.26 | 14,100 | — | — |
| 2018-10-09 | $6.59 | $11.60 | 24,500 | — | — |
| 2018-10-08 | $6.67 | $11.74 | 18,600 | — | — |
| 2018-10-05 | $6.69 | $11.77 | 16,400 | — | — |
| 2018-10-04 | $6.62 | $11.65 | 76,400 | — | — |
| 2018-10-03 | $6.45 | $11.35 | 56,000 | — | — |
| 2018-10-02 | $6.40 | $11.26 | 25,400 | — | — |
| 2018-10-01 | $6.69 | $11.77 | 81,400 | — | — |
| 2018-09-28 | $6.67 | $11.74 | 241,200 | — | — |
| 2018-09-27 | $6.84 | $12.04 | 64,500 | — | — |
| 2018-09-26 | $6.90 | $12.14 | 18,400 | — | — |
| 2018-09-25 | $7.16 | $12.60 | 59,300 | — | — |
| 2018-09-24 | $7.40 | $13.02 | 63,200 | — | — |
| 2018-09-21 | $7.50 | $13.20 | 55,700 | — | — |
| 2018-09-20 | $7.75 | $13.64 | 48,700 | — | — |
| 2018-09-19 | $7.75 | $13.64 | 230,800 | — | — |
| 2018-09-18 | $8.01 | $14.10 | 41,300 | — | — |
| 2018-09-17 | $7.85 | $13.81 | 16,100 | — | — |
| 2018-09-14 | $7.81 | $13.74 | 45,400 | — | — |
| 2018-09-13 | $7.96 | $14.01 | 62,800 | — | — |
| 2018-09-12 | $8.26 | $14.54 | 23,800 | — | — |
| 2018-09-11 | $8.64 | $15.20 | 28,200 | — | — |
| 2018-09-10 | $8.96 | $15.77 | 19,900 | — | — |
| 2018-09-07 | $9.52 | $16.75 | 36,500 | — | — |
| 2018-09-06 | $9.40 | $16.54 | 38,400 | — | — |
| 2018-09-05 | $9.20 | $16.19 | 51,900 | — | — |
| 2018-09-04 | $9.24 | $16.26 | 34,300 | — | — |
| 2018-08-31 | $9.17 | $16.14 | 14,600 | — | — |
| 2018-08-30 | $9.24 | $16.26 | 38,700 | — | — |
| 2018-08-29 | $9.30 | $16.37 | 27,000 | — | — |
| 2018-08-28 | $9.36 | $16.47 | 28,600 | — | — |
| 2018-08-27 | $9.43 | $16.60 | 200,000 | — | — |
| 2018-08-24 | $9.59 | $16.88 | 25,100 | — | — |
| 2018-08-23 | $9.39 | $16.52 | 22,000 | — | — |
| 2018-08-22 | $9.68 | $17.04 | 12,700 | — | — |
| 2018-08-21 | $9.73 | $17.12 | 26,100 | — | — |
| 2018-08-20 | $9.55 | $16.81 | 65,000 | — | — |
| 2018-08-17 | $9.75 | $17.16 | 89,900 | — | — |
| 2018-08-16 | $9.55 | $16.81 | 64,700 | — | — |
| 2018-08-15 | $9.25 | $16.28 | 17,400 | — | — |
| 2018-08-14 | $9.40 | $16.54 | 22,000 | — | — |
| 2018-08-13 | $9.56 | $16.82 | 135,500 | — | — |
| 2018-08-10 | $9.40 | $16.54 | 409,800 | — | — |
| 2018-08-09 | $9.93 | $17.48 | 81,200 | — | — |
| 2018-08-08 | $9.80 | $17.25 | 259,500 | — | — |
| 2018-08-07 | $13.68 | $24.07 | 24,800 | — | — |
| 2018-08-06 | $13.42 | $23.62 | 47,400 | — | — |
| 2018-08-03 | $13.35 | $23.49 | 20,100 | — | — |
| 2018-08-02 | $13.02 | $22.91 | 9,100 | — | — |
| 2018-08-01 | $13.30 | $23.41 | 23,300 | — | — |
| 2018-07-31 | $13.45 | $23.67 | 7,900 | — | — |
| 2018-07-30 | $13.43 | $23.63 | 18,500 | — | — |
| 2018-07-27 | $13.52 | $23.79 | 2,900 | — | — |
| 2018-07-26 | $13.32 | $23.44 | 3,200 | — | — |
| 2018-07-25 | $13.21 | $23.25 | 42,700 | — | — |
| 2018-07-24 | $13.07 | $23.00 | 46,900 | — | — |
| 2018-07-23 | $13.50 | $23.76 | 12,500 | — | — |
| 2018-07-20 | $13.81 | $24.30 | 5,600 | — | — |
| 2018-07-19 | $13.39 | $23.56 | 10,300 | — | — |
| 2018-07-18 | $13.65 | $24.02 | 33,300 | — | — |
| 2018-07-17 | $13.70 | $24.11 | 8,100 | — | — |
| 2018-07-16 | $13.45 | $23.67 | 30,800 | — | — |
| 2018-07-13 | $13.89 | $24.44 | 13,000 | — | — |
| 2018-07-12 | $13.85 | $24.37 | 27,500 | — | — |
| 2018-07-11 | $13.80 | $24.29 | 14,500 | — | — |
| 2018-07-10 | $14.00 | $24.64 | 18,800 | — | — |
| 2018-07-09 | $14.15 | $24.90 | 11,100 | — | — |
| 2018-07-06 | $14.60 | $25.69 | 50,300 | — | — |
| 2018-07-05 | $14.00 | $24.64 | 10,000 | — | — |
| 2018-07-03 | $14.36 | $25.27 | 12,200 | — | — |
| 2018-07-02 | $14.25 | $25.08 | 4,400 | — | — |
| 2018-06-29 | $14.28 | $25.13 | 15,000 | — | — |
| 2018-06-28 | $14.01 | $24.66 | 9,000 | — | — |
| 2018-06-27 | $14.01 | $24.66 | 27,700 | — | — |
| 2018-06-26 | $14.29 | $25.15 | 23,400 | — | — |
| 2018-06-25 | $14.65 | $25.78 | 49,800 | — | — |
| 2018-06-22 | $13.72 | $24.14 | 701,300 | — | — |
| 2018-06-21 | $14.35 | $25.25 | 55,800 | — | — |
| 2018-06-20 | $14.65 | $25.78 | 34,300 | — | — |
| 2018-06-19 | $14.75 | $25.96 | 23,400 | — | — |
| 2018-06-18 | $14.91 | $26.24 | 30,900 | — | — |
| 2018-06-15 | $14.87 | $26.17 | 35,300 | — | — |
| 2018-06-14 | $14.71 | $25.89 | 26,700 | — | — |
| 2018-06-13 | $14.69 | $25.85 | 15,800 | — | — |
| 2018-06-12 | $14.55 | $25.61 | 52,600 | — | — |
| 2018-06-11 | $14.45 | $25.43 | 18,900 | — | — |
| 2018-06-08 | $14.17 | $24.94 | 29,000 | — | — |
| 2018-06-07 | $14.28 | $25.13 | 201,400 | — | — |
| 2018-06-06 | $14.44 | $25.41 | 12,000 | — | — |
| 2018-06-05 | $14.57 | $25.64 | 23,100 | — | — |
| 2018-06-04 | $14.46 | $25.45 | 19,400 | — | — |
| 2018-06-01 | $14.60 | $25.69 | 25,400 | — | — |
| 2018-05-31 | $14.42 | $25.38 | 17,800 | — | — |
| 2018-05-30 | $14.60 | $25.69 | 61,400 | — | — |
| 2018-05-29 | $14.59 | $25.68 | 33,800 | — | — |
| 2018-05-25 | $14.62 | $25.73 | 9,100 | — | — |
| 2018-05-24 | $14.34 | $25.24 | 20,300 | — | — |
| 2018-05-23 | $14.57 | $25.64 | 12,000 | — | — |
| 2018-05-22 | $14.22 | $25.02 | 25,100 | — | — |
| 2018-05-21 | $14.45 | $25.43 | 15,600 | — | — |
| 2018-05-18 | $14.14 | $24.80 | 23,300 | — | — |
| 2018-05-17 | $13.96 | $24.48 | 29,300 | — | — |
| 2018-05-16 | $14.24 | $24.97 | 36,600 | — | — |
| 2018-05-15 | $13.69 | $24.01 | 26,900 | — | — |
| 2018-05-14 | $13.80 | $24.20 | 30,000 | — | — |
| 2018-05-11 | $13.99 | $24.53 | 42,800 | — | — |
| 2018-05-10 | $15.00 | $26.30 | 25,300 | — | — |
| 2018-05-09 | $15.10 | $26.48 | 33,400 | — | — |
| 2018-05-08 | $15.68 | $27.50 | 24,800 | — | — |
| 2018-05-07 | $16.07 | $28.18 | 5,800 | — | — |
| 2018-05-04 | $16.61 | $29.13 | 12,300 | — | — |
| 2018-05-03 | $15.92 | $27.92 | 33,200 | — | — |
| 2018-05-02 | $15.77 | $27.65 | 45,600 | — | — |
| 2018-05-01 | $15.26 | $26.76 | 22,100 | — | — |
| 2018-04-30 | $15.50 | $27.18 | 36,200 | — | — |
| 2018-04-27 | $16.13 | $28.29 | 28,900 | — | — |
| 2018-04-26 | $16.80 | $29.46 | 16,200 | — | — |
| 2018-04-25 | $16.85 | $29.55 | 31,500 | — | — |
| 2018-04-24 | $17.16 | $30.09 | 17,800 | — | — |
| 2018-04-23 | $17.25 | $30.25 | 16,500 | — | — |
| 2018-04-20 | $17.50 | $30.69 | 16,100 | — | — |
| 2018-04-19 | $17.72 | $31.07 | 16,000 | — | — |
| 2018-04-18 | $17.24 | $30.23 | 17,400 | — | — |
| 2018-04-17 | $17.22 | $30.20 | 21,900 | — | — |
| 2018-04-16 | $17.05 | $29.90 | 12,200 | — | — |
| 2018-04-13 | $17.06 | $29.92 | 12,300 | — | — |
| 2018-04-12 | $16.90 | $29.64 | 13,400 | — | — |
| 2018-04-11 | $16.84 | $29.53 | 17,900 | — | — |
| 2018-04-10 | $16.98 | $29.78 | 42,300 | — | — |
| 2018-04-09 | $16.99 | $29.79 | 21,100 | — | — |
| 2018-04-06 | $17.01 | $29.83 | 39,700 | — | — |
| 2018-04-05 | $17.30 | $30.34 | 23,700 | — | — |
| 2018-04-04 | $17.50 | $30.69 | 27,100 | — | — |
| 2018-04-03 | $17.40 | $30.51 | 17,600 | — | — |
| 2018-04-02 | $17.25 | $30.25 | 82,700 | — | — |
| 2018-03-29 | $17.83 | $31.27 | 69,700 | — | — |
| 2018-03-28 | $17.13 | $30.04 | 20,000 | — | — |
| 2018-03-27 | $16.64 | $29.18 | 38,400 | — | — |
| 2018-03-26 | $17.14 | $30.06 | 37,100 | — | — |
| 2018-03-23 | $17.94 | $31.46 | 36,900 | — | — |
| 2018-03-22 | $18.50 | $32.44 | 16,100 | — | — |
| 2018-03-21 | $18.32 | $32.13 | 15,800 | — | — |
| 2018-03-20 | $18.16 | $31.85 | 17,100 | — | — |
| 2018-03-19 | $18.50 | $32.44 | 47,700 | — | — |
| 2018-03-16 | $17.67 | $30.99 | 130,200 | — | — |
| 2018-03-15 | $18.38 | $32.14 | 14,000 | — | — |
| 2018-03-14 | $18.51 | $32.37 | 17,500 | — | — |
| 2018-03-13 | $18.85 | $32.97 | 53,700 | — | — |
| 2018-03-12 | $17.69 | $30.94 | 69,300 | — | — |
| 2018-03-09 | $18.67 | $32.65 | 24,400 | — | — |
| 2018-03-08 | $18.26 | $31.93 | 16,900 | — | — |
| 2018-03-07 | $17.55 | $30.69 | 31,400 | — | — |
| 2018-03-06 | $18.41 | $32.20 | 8,800 | — | — |
| 2018-03-05 | $19.05 | $33.32 | 8,800 | — | — |
| 2018-03-02 | $19.00 | $33.23 | 6,600 | — | — |
| 2018-03-01 | $18.52 | $32.39 | 10,800 | — | — |
| 2018-02-28 | $18.20 | $31.83 | 10,300 | — | — |
| 2018-02-27 | $18.94 | $33.12 | 27,200 | — | — |
| 2018-02-26 | $18.85 | $32.97 | 24,900 | — | — |
| 2018-02-23 | $18.88 | $33.02 | 14,400 | — | — |
| 2018-02-22 | $19.29 | $33.74 | 5,100 | — | — |
| 2018-02-21 | $19.37 | $33.88 | 5,800 | — | — |
| 2018-02-20 | $19.78 | $34.59 | 71,200 | — | — |
| 2018-02-16 | $20.11 | $35.17 | 45,300 | — | — |
| 2018-02-15 | $19.82 | $34.66 | 10,500 | — | — |
| 2018-02-14 | $19.14 | $33.47 | 11,100 | — | — |
| 2018-02-13 | $19.59 | $34.26 | 20,600 | — | — |
| 2018-02-12 | $20.08 | $35.12 | 8,100 | — | — |
| 2018-02-09 | $19.58 | $34.24 | 19,700 | — | — |
| 2018-02-08 | $19.00 | $33.23 | 27,000 | — | — |
| 2018-02-07 | $19.78 | $34.59 | 4,000 | — | — |
| 2018-02-06 | $19.18 | $33.54 | 16,400 | — | — |
| 2018-02-05 | $19.50 | $34.10 | 26,900 | — | — |
| 2018-02-02 | $20.43 | $35.73 | 12,400 | — | — |
| 2018-02-01 | $20.94 | $36.62 | 15,100 | — | — |
| 2018-01-31 | $20.80 | $36.38 | 9,900 | — | — |
| 2018-01-30 | $20.70 | $36.20 | 12,800 | — | — |
| 2018-01-29 | $21.03 | $36.78 | 11,600 | — | — |
| 2018-01-26 | $21.14 | $36.97 | 47,300 | — | — |
| 2018-01-25 | $20.76 | $36.31 | 29,700 | — | — |
| 2018-01-24 | $20.96 | $36.66 | 11,100 | — | — |
| 2018-01-23 | $20.81 | $36.39 | 5,800 | — | — |
| 2018-01-22 | $21.12 | $36.94 | 6,200 | — | — |
| 2018-01-19 | $21.28 | $37.22 | 17,000 | — | — |
| 2018-01-18 | $20.67 | $36.15 | 10,000 | — | — |
| 2018-01-17 | $21.65 | $37.86 | 20,100 | — | — |
| 2018-01-16 | $20.85 | $36.46 | 5,400 | — | — |
| 2018-01-12 | $21.34 | $37.32 | 13,200 | — | — |
| 2018-01-11 | $21.06 | $36.83 | 13,700 | — | — |
| 2018-01-10 | $20.52 | $35.89 | 16,000 | — | — |
| 2018-01-09 | $20.50 | $35.85 | 6,900 | — | — |
| 2018-01-08 | $20.92 | $36.59 | 13,500 | — | — |
| 2018-01-05 | $20.92 | $36.59 | 7,300 | — | — |
| 2018-01-04 | $21.18 | $37.04 | 13,300 | — | — |
| 2018-01-03 | $21.00 | $36.73 | 12,200 | — | — |
| 2018-01-02 | $20.74 | $36.27 | 17,000 | — | — |