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
- 2004-03-17 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 | $8.43 | $22.19 | 1,300 | — | — |
| 2018-12-28 | $8.74 | $23.01 | 400 | — | — |
| 2018-12-27 | $8.77 | $23.09 | 3,400 | — | — |
| 2018-12-26 | $8.39 | $22.09 | 1,600 | — | — |
| 2018-12-24 | $8.02 | $21.11 | 1,500 | — | — |
| 2018-12-21 | $8.44 | $22.22 | 2,100 | — | — |
| 2018-12-20 | $8.23 | $21.67 | 800 | — | — |
| 2018-12-19 | $8.78 | $23.12 | 600 | — | — |
| 2018-12-18 | $8.88 | $23.38 | 100 | — | — |
| 2018-12-17 | $8.88 | $23.38 | 0 | — | — |
| 2018-12-14 | $8.88 | $23.38 | 100 | — | — |
| 2018-12-13 | $8.88 | $23.38 | 600 | — | — |
| 2018-12-12 | $9.50 | $25.01 | 2,300 | — | — |
| 2018-12-11 | $8.69 | $22.88 | 4,600 | — | — |
| 2018-12-10 | $8.96 | $23.59 | 4,600 | — | — |
| 2018-12-07 | $8.53 | $22.46 | 3,900 | — | — |
| 2018-12-06 | $7.40 | $19.48 | 7,200 | — | — |
| 2018-12-04 | $8.80 | $23.17 | 100 | — | — |
| 2018-12-03 | $8.80 | $23.17 | 1,200 | — | — |
| 2018-11-30 | $8.89 | $23.41 | 2,600 | — | — |
| 2018-11-29 | $8.85 | $23.30 | 3,700 | — | — |
| 2018-11-28 | $8.81 | $23.19 | 5,500 | — | — |
| 2018-11-27 | $9.00 | $23.69 | 500 | — | — |
| 2018-11-26 | $9.12 | $24.01 | 1,400 | — | — |
| 2018-11-23 | $8.89 | $23.41 | 1,700 | — | — |
| 2018-11-21 | $9.50 | $25.01 | 3,800 | — | — |
| 2018-11-20 | $8.60 | $22.64 | 2,400 | — | — |
| 2018-11-19 | $9.06 | $23.85 | 2,600 | — | — |
| 2018-11-16 | $9.47 | $24.93 | 2,200 | — | — |
| 2018-11-15 | $9.58 | $25.22 | 200 | — | — |
| 2018-11-14 | $9.78 | $25.22 | 1,700 | — | — |
| 2018-11-13 | $9.83 | $25.35 | 2,500 | — | — |
| 2018-11-12 | $9.80 | $25.27 | 1,800 | — | — |
| 2018-11-09 | $9.88 | $25.48 | 200 | — | — |
| 2018-11-08 | $10.01 | $25.81 | 1,000 | — | — |
| 2018-11-07 | $10.00 | $25.79 | 7,600 | — | — |
| 2018-11-06 | $10.30 | $26.56 | 4,000 | — | — |
| 2018-11-05 | $10.23 | $26.38 | 2,300 | — | — |
| 2018-11-02 | $9.70 | $25.02 | 6,400 | — | — |
| 2018-11-01 | $9.72 | $25.07 | 1,100 | — | — |
| 2018-10-31 | $10.10 | $26.05 | 2,400 | — | — |
| 2018-10-30 | $10.60 | $27.34 | 300 | — | — |
| 2018-10-29 | $10.52 | $27.13 | 1,800 | — | — |
| 2018-10-26 | $10.40 | $26.82 | 2,100 | — | — |
| 2018-10-25 | $10.25 | $26.43 | 500 | — | — |
| 2018-10-24 | $10.06 | $25.94 | 1,700 | — | — |
| 2018-10-23 | $9.96 | $25.69 | 2,100 | — | — |
| 2018-10-22 | $10.10 | $26.05 | 2,400 | — | — |
| 2018-10-19 | $10.02 | $25.84 | 3,100 | — | — |
| 2018-10-18 | $10.30 | $26.56 | 0 | — | — |
| 2018-10-17 | $10.30 | $26.56 | 3,700 | — | — |
| 2018-10-16 | $10.54 | $27.18 | 2,200 | — | — |
| 2018-10-15 | $10.10 | $26.05 | 13,700 | — | — |
| 2018-10-12 | $10.13 | $26.12 | 3,000 | — | — |
| 2018-10-11 | $10.27 | $26.49 | 11,500 | — | — |
| 2018-10-10 | $10.14 | $26.15 | 5,300 | — | — |
| 2018-10-09 | $9.99 | $25.76 | 500 | — | — |
| 2018-10-08 | $9.86 | $25.43 | 2,200 | — | — |
| 2018-10-05 | $9.90 | $25.53 | 1,900 | — | — |
| 2018-10-04 | $9.68 | $24.96 | 3,400 | — | — |
| 2018-10-03 | $10.14 | $26.15 | 2,000 | — | — |
| 2018-10-02 | $10.00 | $25.79 | 0 | — | — |
| 2018-10-01 | $10.00 | $25.79 | 1,600 | — | — |
| 2018-09-28 | $10.00 | $25.79 | 800 | — | — |
| 2018-09-27 | $10.00 | $25.79 | 0 | — | — |
| 2018-09-26 | $10.00 | $25.79 | 0 | — | — |
| 2018-09-25 | $10.00 | $25.79 | 0 | — | — |
| 2018-09-24 | $10.00 | $25.79 | 3,800 | — | — |
| 2018-09-21 | $10.09 | $26.02 | 8,700 | — | — |
| 2018-09-20 | $10.12 | $26.10 | 1,400 | — | — |
| 2018-09-19 | $9.50 | $24.50 | 1,600 | — | — |
| 2018-09-18 | $9.66 | $24.91 | 1,200 | — | — |
| 2018-09-17 | $9.42 | $24.29 | 200 | — | — |
| 2018-09-14 | $9.79 | $25.25 | 1,200 | — | — |
| 2018-09-13 | $9.50 | $24.50 | 1,900 | — | — |
| 2018-09-12 | $9.59 | $24.73 | 3,100 | — | — |
| 2018-09-11 | $9.53 | $24.58 | 5,300 | — | — |
| 2018-09-10 | $9.43 | $24.32 | 800 | — | — |
| 2018-09-07 | $9.60 | $24.76 | 300 | — | — |
| 2018-09-06 | $9.93 | $25.61 | 1,600 | — | — |
| 2018-09-05 | $9.70 | $25.02 | 3,900 | — | — |
| 2018-09-04 | $9.80 | $25.27 | 2,300 | — | — |
| 2018-08-31 | $9.71 | $25.04 | 3,300 | — | — |
| 2018-08-30 | $10.14 | $26.15 | 700 | — | — |
| 2018-08-29 | $9.95 | $25.66 | 1,700 | — | — |
| 2018-08-28 | $10.00 | $25.79 | 2,100 | — | — |
| 2018-08-27 | $9.60 | $24.76 | 0 | — | — |
| 2018-08-24 | $9.60 | $24.76 | 200 | — | — |
| 2018-08-23 | $10.39 | $26.79 | 1,600 | — | — |
| 2018-08-22 | $9.78 | $25.22 | 5,000 | — | — |
| 2018-08-21 | $9.82 | $25.32 | 4,700 | — | — |
| 2018-08-20 | $10.00 | $25.79 | 3,200 | — | — |
| 2018-08-17 | $9.74 | $25.12 | 600 | — | — |
| 2018-08-16 | $10.00 | $25.79 | 1,600 | — | — |
| 2018-08-15 | $9.75 | $24.63 | 1,200 | — | — |
| 2018-08-14 | $9.53 | $24.07 | 1,000 | — | — |
| 2018-08-13 | $9.68 | $24.45 | 300 | — | — |
| 2018-08-10 | $9.67 | $24.43 | 0 | — | — |
| 2018-08-09 | $9.67 | $24.43 | 300 | — | — |
| 2018-08-08 | $9.74 | $24.60 | 4,600 | — | — |
| 2018-08-07 | $9.38 | $23.69 | 700 | — | — |
| 2018-08-06 | $10.02 | $25.31 | 0 | — | — |
| 2018-08-03 | $10.02 | $25.31 | 0 | — | — |
| 2018-08-02 | $10.02 | $25.31 | 500 | — | — |
| 2018-08-01 | $9.36 | $23.64 | 2,200 | — | — |
| 2018-07-31 | $10.41 | $26.30 | 600 | — | — |
| 2018-07-30 | $10.44 | $26.37 | 0 | — | — |
| 2018-07-27 | $10.44 | $26.37 | 1,200 | — | — |
| 2018-07-26 | $10.55 | $26.65 | 300 | — | — |
| 2018-07-25 | $10.75 | $27.15 | 0 | — | — |
| 2018-07-24 | $10.75 | $27.15 | 0 | — | — |
| 2018-07-23 | $10.75 | $27.15 | 0 | — | — |
| 2018-07-20 | $10.75 | $27.15 | 200 | — | — |
| 2018-07-19 | $10.50 | $26.52 | 0 | — | — |
| 2018-07-18 | $10.50 | $26.52 | 2,100 | — | — |
| 2018-07-17 | $10.65 | $26.90 | 0 | — | — |
| 2018-07-16 | $10.65 | $26.90 | 600 | — | — |
| 2018-07-13 | $10.70 | $27.03 | 0 | — | — |
| 2018-07-12 | $10.70 | $27.03 | 1,000 | — | — |
| 2018-07-11 | $10.73 | $27.10 | 700 | — | — |
| 2018-07-10 | $11.00 | $27.79 | 0 | — | — |
| 2018-07-09 | $11.00 | $27.79 | 0 | — | — |
| 2018-07-06 | $11.00 | $27.79 | 700 | — | — |
| 2018-07-05 | $11.16 | $28.19 | 0 | — | — |
| 2018-07-03 | $11.16 | $28.19 | 0 | — | — |
| 2018-07-02 | $11.16 | $28.19 | 4,000 | — | — |
| 2018-06-29 | $10.60 | $26.78 | 200 | — | — |
| 2018-06-28 | $10.55 | $26.65 | 1,100 | — | — |
| 2018-06-27 | $10.84 | $27.38 | 400 | — | — |
| 2018-06-26 | $10.90 | $27.53 | 500 | — | — |
| 2018-06-25 | $10.91 | $27.56 | 28,200 | — | — |
| 2018-06-22 | $11.08 | $27.99 | 3,900 | — | — |
| 2018-06-21 | $10.86 | $27.43 | 9,900 | — | — |
| 2018-06-20 | $11.06 | $27.94 | 11,900 | — | — |
| 2018-06-19 | $10.85 | $27.41 | 2,400 | — | — |
| 2018-06-18 | $10.49 | $26.50 | 500 | — | — |
| 2018-06-15 | $10.45 | $26.40 | 9,900 | — | — |
| 2018-06-14 | $11.09 | $28.01 | 7,700 | — | — |
| 2018-06-13 | $11.00 | $27.79 | 19,400 | — | — |
| 2018-06-12 | $10.79 | $27.26 | 18,600 | — | — |
| 2018-06-11 | $10.66 | $26.93 | 18,800 | — | — |
| 2018-06-08 | $10.91 | $27.56 | 6,400 | — | — |
| 2018-06-07 | $10.90 | $27.53 | 2,800 | — | — |
| 2018-06-06 | $10.94 | $27.63 | 0 | — | — |
| 2018-06-05 | $10.94 | $27.63 | 1,300 | — | — |
| 2018-06-04 | $10.86 | $27.43 | 4,600 | — | — |
| 2018-06-01 | $10.94 | $27.63 | 4,100 | — | — |
| 2018-05-31 | $10.85 | $27.41 | 56,100 | — | — |
| 2018-05-30 | $10.92 | $27.58 | 4,700 | — | — |
| 2018-05-29 | $11.12 | $28.09 | 5,900 | — | — |
| 2018-05-25 | $11.00 | $27.79 | 39,500 | — | — |
| 2018-05-24 | $10.49 | $26.50 | 1,800 | — | — |
| 2018-05-23 | $10.82 | $27.33 | 400 | — | — |
| 2018-05-22 | $10.30 | $26.02 | 400 | — | — |
| 2018-05-21 | $11.31 | $28.57 | 0 | — | — |
| 2018-05-18 | $11.31 | $28.57 | 0 | — | — |
| 2018-05-17 | $11.31 | $28.57 | 300 | — | — |
| 2018-05-16 | $11.15 | $28.17 | 500 | — | — |
| 2018-05-15 | $10.55 | $26.65 | 300 | — | — |
| 2018-05-14 | $10.50 | $26.02 | 1,200 | — | — |
| 2018-05-11 | $10.50 | $26.02 | 0 | — | — |
| 2018-05-10 | $10.50 | $26.02 | 0 | — | — |
| 2018-05-09 | $10.50 | $26.02 | 0 | — | — |
| 2018-05-08 | $10.50 | $26.02 | 0 | — | — |
| 2018-05-07 | $10.50 | $26.02 | 700 | — | — |
| 2018-05-04 | $10.50 | $26.02 | 400 | — | — |
| 2018-05-03 | $10.89 | $26.98 | 1,400 | — | — |
| 2018-05-02 | $10.39 | $25.75 | 2,100 | — | — |
| 2018-05-01 | $10.30 | $25.52 | 0 | — | — |
| 2018-04-30 | $10.30 | $25.52 | 0 | — | — |
| 2018-04-27 | $10.30 | $25.52 | 1,000 | — | — |
| 2018-04-26 | $10.10 | $25.03 | 500 | — | — |
| 2018-04-25 | $10.64 | $26.36 | 800 | — | — |
| 2018-04-24 | $11.53 | $28.57 | 3,900 | — | — |
| 2018-04-23 | $11.20 | $27.75 | 0 | — | — |
| 2018-04-20 | $11.20 | $27.75 | 0 | — | — |
| 2018-04-19 | $11.20 | $27.75 | 0 | — | — |
| 2018-04-18 | $11.20 | $27.75 | 700 | — | — |
| 2018-04-17 | $11.44 | $28.35 | 800 | — | — |
| 2018-04-16 | $11.44 | $28.35 | 0 | — | — |
| 2018-04-13 | $11.44 | $28.35 | 0 | — | — |
| 2018-04-12 | $11.44 | $28.35 | 7,100 | — | — |
| 2018-04-11 | $10.98 | $27.21 | 0 | — | — |
| 2018-04-10 | $10.98 | $27.21 | 900 | — | — |
| 2018-04-09 | $10.13 | $25.10 | 300 | — | — |
| 2018-04-06 | $10.20 | $25.27 | 0 | — | — |
| 2018-04-05 | $10.20 | $25.27 | 300 | — | — |
| 2018-04-04 | $10.85 | $26.89 | 0 | — | — |
| 2018-04-03 | $10.85 | $26.89 | 0 | — | — |
| 2018-04-02 | $10.85 | $26.89 | 1,500 | — | — |
| 2018-03-29 | $10.93 | $27.08 | 300 | — | — |
| 2018-03-28 | $10.28 | $25.47 | 0 | — | — |
| 2018-03-27 | $10.28 | $25.47 | 1,300 | — | — |
| 2018-03-26 | $10.20 | $25.27 | 0 | — | — |
| 2018-03-23 | $10.20 | $25.27 | 2,400 | — | — |
| 2018-03-22 | $10.20 | $25.27 | 2,800 | — | — |
| 2018-03-21 | $10.21 | $25.30 | 200 | — | — |
| 2018-03-20 | $10.22 | $25.32 | 0 | — | — |
| 2018-03-19 | $10.22 | $25.32 | 400 | — | — |
| 2018-03-16 | $11.20 | $27.26 | 4,100 | — | — |
| 2018-03-15 | $11.20 | $27.26 | 600 | — | — |
| 2018-03-14 | $11.16 | $27.16 | 100 | — | — |
| 2018-03-13 | $10.50 | $25.55 | 0 | — | — |
| 2018-03-12 | $10.50 | $25.55 | 0 | — | — |
| 2018-03-09 | $10.50 | $25.55 | 0 | — | — |
| 2018-03-08 | $10.50 | $25.55 | 3,600 | — | — |
| 2018-03-07 | $11.20 | $27.26 | 400 | — | — |
| 2018-03-06 | $10.75 | $26.16 | 1,900 | — | — |
| 2018-03-05 | $10.32 | $25.12 | 1,400 | — | — |
| 2018-03-02 | $10.97 | $26.70 | 0 | — | — |
| 2018-03-01 | $10.97 | $26.70 | 200 | — | — |
| 2018-02-28 | $10.53 | $25.63 | 0 | — | — |
| 2018-02-27 | $10.53 | $25.63 | 2,500 | — | — |
| 2018-02-26 | $11.09 | $26.99 | 600 | — | — |
| 2018-02-23 | $10.99 | $26.75 | 0 | — | — |
| 2018-02-22 | $10.99 | $26.75 | 600 | — | — |
| 2018-02-21 | $10.45 | $25.43 | 3,100 | — | — |
| 2018-02-20 | $9.79 | $23.83 | 800 | — | — |
| 2018-02-16 | $10.20 | $24.82 | 500 | — | — |
| 2018-02-15 | $9.87 | $24.02 | 3,400 | — | — |
| 2018-02-14 | $9.75 | $23.73 | 0 | — | — |
| 2018-02-13 | $9.75 | $23.73 | 0 | — | — |
| 2018-02-12 | $9.75 | $23.73 | 300 | — | — |
| 2018-02-09 | $10.00 | $24.34 | 1,900 | — | — |
| 2018-02-08 | $9.89 | $24.07 | 600 | — | — |
| 2018-02-07 | $9.90 | $24.09 | 0 | — | — |
| 2018-02-06 | $9.90 | $24.09 | 700 | — | — |
| 2018-02-05 | $9.75 | $23.73 | 3,500 | — | — |
| 2018-02-02 | $9.75 | $23.73 | 600 | — | — |
| 2018-02-01 | $9.75 | $23.73 | 800 | — | — |
| 2018-01-31 | $9.92 | $24.14 | 0 | — | — |
| 2018-01-30 | $9.92 | $24.14 | 1,200 | — | — |
| 2018-01-29 | $9.75 | $23.73 | 1,100 | — | — |
| 2018-01-26 | $9.85 | $23.97 | 300 | — | — |
| 2018-01-25 | $9.75 | $23.73 | 0 | — | — |
| 2018-01-24 | $9.75 | $23.73 | 400 | — | — |
| 2018-01-23 | $9.89 | $24.07 | 1,300 | — | — |
| 2018-01-22 | $10.00 | $24.34 | 0 | — | — |
| 2018-01-19 | $10.00 | $24.34 | 1,500 | — | — |
| 2018-01-18 | $9.54 | $23.22 | 1,300 | — | — |
| 2018-01-17 | $9.55 | $23.24 | 500 | — | — |
| 2018-01-16 | $9.52 | $23.17 | 2,300 | — | — |
| 2018-01-12 | $9.21 | $22.41 | 2,600 | — | — |
| 2018-01-11 | $9.21 | $22.41 | 2,600 | — | — |
| 2018-01-10 | $9.91 | $24.12 | 4,000 | — | — |
| 2018-01-09 | $9.80 | $23.85 | 800 | — | — |
| 2018-01-08 | $9.76 | $23.75 | 3,600 | — | — |
| 2018-01-05 | $9.70 | $23.61 | 6,800 | — | — |
| 2018-01-04 | $8.75 | $21.29 | 2,500 | — | — |
| 2018-01-03 | $8.52 | $20.73 | 9,700 | — | — |
| 2018-01-02 | $8.20 | $19.96 | 8,300 | — | — |