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
- 1990-07-31 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 | $8.90 | $21.61 | 48,000 | — | — |
| 2018-12-28 | $8.93 | $21.68 | 10,600 | — | — |
| 2018-12-27 | $8.90 | $21.61 | 40,700 | — | — |
| 2018-12-26 | $8.92 | $21.66 | 35,600 | — | — |
| 2018-12-24 | $9.01 | $21.88 | 38,500 | — | — |
| 2018-12-21 | $9.00 | $21.85 | 69,200 | — | — |
| 2018-12-20 | $8.90 | $21.61 | 39,000 | — | — |
| 2018-12-19 | $8.98 | $21.80 | 31,600 | — | — |
| 2018-12-18 | $8.99 | $21.83 | 34,100 | — | — |
| 2018-12-17 | $8.97 | $21.78 | 45,300 | — | — |
| 2018-12-14 | $9.07 | $22.02 | 34,400 | — | — |
| 2018-12-13 | $9.02 | $21.90 | 22,800 | — | — |
| 2018-12-12 | $9.04 | $21.95 | 42,200 | — | — |
| 2018-12-11 | $8.92 | $21.66 | 91,200 | — | — |
| 2018-12-10 | $8.95 | $21.73 | 93,700 | — | — |
| 2018-12-07 | $9.05 | $21.97 | 40,000 | — | — |
| 2018-12-06 | $8.99 | $21.83 | 34,600 | — | — |
| 2018-12-04 | $8.85 | $21.49 | 37,600 | — | — |
| 2018-12-03 | $9.05 | $21.97 | 7,500 | — | — |
| 2018-11-30 | $9.03 | $21.92 | 20,200 | — | — |
| 2018-11-29 | $9.08 | $22.05 | 16,300 | — | — |
| 2018-11-28 | $9.12 | $22.14 | 10,600 | — | — |
| 2018-11-27 | $9.00 | $21.85 | 6,200 | — | — |
| 2018-11-26 | $9.06 | $22.00 | 7,200 | — | — |
| 2018-11-23 | $9.13 | $22.17 | 7,600 | — | — |
| 2018-11-21 | $9.09 | $22.07 | 235,900 | — | — |
| 2018-11-20 | $8.95 | $21.73 | 12,800 | — | — |
| 2018-11-19 | $8.91 | $21.63 | 21,700 | — | — |
| 2018-11-16 | $9.00 | $21.68 | 32,800 | — | — |
| 2018-11-15 | $9.03 | $21.75 | 35,200 | — | — |
| 2018-11-14 | $9.00 | $21.68 | 35,200 | — | — |
| 2018-11-13 | $9.08 | $21.87 | 24,000 | — | — |
| 2018-11-12 | $9.00 | $21.68 | 23,900 | — | — |
| 2018-11-09 | $9.01 | $21.71 | 24,800 | — | — |
| 2018-11-08 | $8.95 | $21.56 | 43,300 | — | — |
| 2018-11-07 | $8.88 | $21.39 | 56,400 | — | — |
| 2018-11-06 | $8.90 | $21.44 | 49,200 | — | — |
| 2018-11-05 | $8.98 | $21.63 | 43,900 | — | — |
| 2018-11-02 | $8.95 | $21.56 | 24,100 | — | — |
| 2018-11-01 | $9.00 | $21.68 | 32,100 | — | — |
| 2018-10-31 | $9.04 | $21.78 | 21,700 | — | — |
| 2018-10-30 | $8.97 | $21.61 | 6,300 | — | — |
| 2018-10-29 | $9.00 | $21.68 | 3,600 | — | — |
| 2018-10-26 | $9.16 | $22.07 | 5,600 | — | — |
| 2018-10-25 | $8.99 | $21.66 | 13,800 | — | — |
| 2018-10-24 | $8.97 | $21.61 | 9,900 | — | — |
| 2018-10-23 | $9.13 | $21.99 | 14,200 | — | — |
| 2018-10-22 | $9.00 | $21.68 | 1,200 | — | — |
| 2018-10-19 | $8.96 | $21.58 | 900 | — | — |
| 2018-10-18 | $9.00 | $21.68 | 3,200 | — | — |
| 2018-10-17 | $9.03 | $21.75 | 10,700 | — | — |
| 2018-10-16 | $9.13 | $21.99 | 9,800 | — | — |
| 2018-10-15 | $8.93 | $21.51 | 6,000 | — | — |
| 2018-10-12 | $9.03 | $21.75 | 33,800 | — | — |
| 2018-10-11 | $8.97 | $21.61 | 13,100 | — | — |
| 2018-10-10 | $9.02 | $21.73 | 31,100 | — | — |
| 2018-10-09 | $9.04 | $21.78 | 18,800 | — | — |
| 2018-10-08 | $9.02 | $21.73 | 14,600 | — | — |
| 2018-10-05 | $8.99 | $21.66 | 10,500 | — | — |
| 2018-10-04 | $9.00 | $21.68 | 8,300 | — | — |
| 2018-10-03 | $9.02 | $21.73 | 7,700 | — | — |
| 2018-10-02 | $8.98 | $21.63 | 6,400 | — | — |
| 2018-10-01 | $8.96 | $21.58 | 11,900 | — | — |
| 2018-09-28 | $9.00 | $21.68 | 5,300 | — | — |
| 2018-09-27 | $8.97 | $21.61 | 7,600 | — | — |
| 2018-09-26 | $9.00 | $21.68 | 16,400 | — | — |
| 2018-09-25 | $8.94 | $21.54 | 20,200 | — | — |
| 2018-09-24 | $8.90 | $21.44 | 16,700 | — | — |
| 2018-09-21 | $9.03 | $21.75 | 22,500 | — | — |
| 2018-09-20 | $8.99 | $21.66 | 44,600 | — | — |
| 2018-09-19 | $9.03 | $21.75 | 13,800 | — | — |
| 2018-09-18 | $9.04 | $21.78 | 7,200 | — | — |
| 2018-09-17 | $9.07 | $21.85 | 24,300 | — | — |
| 2018-09-14 | $8.97 | $21.61 | 54,900 | — | — |
| 2018-09-13 | $9.00 | $21.68 | 17,700 | — | — |
| 2018-09-12 | $8.92 | $21.49 | 25,500 | — | — |
| 2018-09-11 | $8.70 | $20.96 | 25,700 | — | — |
| 2018-09-10 | $8.70 | $20.96 | 16,100 | — | — |
| 2018-09-07 | $8.75 | $21.08 | 11,800 | — | — |
| 2018-09-06 | $8.62 | $20.77 | 20,600 | — | — |
| 2018-09-05 | $8.53 | $20.55 | 5,800 | — | — |
| 2018-09-04 | $8.60 | $20.72 | 19,000 | — | — |
| 2018-08-31 | $8.53 | $20.55 | 5,400 | — | — |
| 2018-08-30 | $8.43 | $20.31 | 11,500 | — | — |
| 2018-08-29 | $8.41 | $20.26 | 17,200 | — | — |
| 2018-08-28 | $8.48 | $20.43 | 8,100 | — | — |
| 2018-08-27 | $8.41 | $20.26 | 22,200 | — | — |
| 2018-08-24 | $8.54 | $20.57 | 8,500 | — | — |
| 2018-08-23 | $8.40 | $20.24 | 16,700 | — | — |
| 2018-08-22 | $8.45 | $20.36 | 6,700 | — | — |
| 2018-08-21 | $8.54 | $20.57 | 10,800 | — | — |
| 2018-08-20 | $8.73 | $20.86 | 7,400 | — | — |
| 2018-08-17 | $8.42 | $20.12 | 9,700 | — | — |
| 2018-08-16 | $8.51 | $20.34 | 25,200 | — | — |
| 2018-08-15 | $8.25 | $19.71 | 70,100 | — | — |
| 2018-08-14 | $8.38 | $20.03 | 15,500 | — | — |
| 2018-08-13 | $8.40 | $20.07 | 47,900 | — | — |
| 2018-08-10 | $8.40 | $20.07 | 14,300 | — | — |
| 2018-08-09 | $8.40 | $20.07 | 1,900 | — | — |
| 2018-08-08 | $8.43 | $20.15 | 15,400 | — | — |
| 2018-08-07 | $8.32 | $19.88 | 17,900 | — | — |
| 2018-08-06 | $8.35 | $19.95 | 21,800 | — | — |
| 2018-08-03 | $8.28 | $19.79 | 11,000 | — | — |
| 2018-08-02 | $8.35 | $19.95 | 14,400 | — | — |
| 2018-08-01 | $8.36 | $19.98 | 9,100 | — | — |
| 2018-07-31 | $8.48 | $20.26 | 26,800 | — | — |
| 2018-07-30 | $8.67 | $20.72 | 49,600 | — | — |
| 2018-07-27 | $8.40 | $20.07 | 9,200 | — | — |
| 2018-07-26 | $8.40 | $20.07 | 3,800 | — | — |
| 2018-07-25 | $8.32 | $19.88 | 13,700 | — | — |
| 2018-07-24 | $8.40 | $20.07 | 5,900 | — | — |
| 2018-07-23 | $8.35 | $19.95 | 3,600 | — | — |
| 2018-07-20 | $8.35 | $19.95 | 16,600 | — | — |
| 2018-07-19 | $8.35 | $19.95 | 10,600 | — | — |
| 2018-07-18 | $8.43 | $20.15 | 8,100 | — | — |
| 2018-07-17 | $8.39 | $20.05 | 10,800 | — | — |
| 2018-07-16 | $8.49 | $20.29 | 19,800 | — | — |
| 2018-07-13 | $8.40 | $20.07 | 21,500 | — | — |
| 2018-07-12 | $8.35 | $19.95 | 4,000 | — | — |
| 2018-07-11 | $8.40 | $20.07 | 10,700 | — | — |
| 2018-07-10 | $8.42 | $20.12 | 13,600 | — | — |
| 2018-07-09 | $8.57 | $20.48 | 10,300 | — | — |
| 2018-07-06 | $8.53 | $20.38 | 8,300 | — | — |
| 2018-07-05 | $8.67 | $20.72 | 12,000 | — | — |
| 2018-07-03 | $8.77 | $20.96 | 15,800 | — | — |
| 2018-07-02 | $8.69 | $20.77 | 22,900 | — | — |
| 2018-06-29 | $8.61 | $20.58 | 50,700 | — | — |
| 2018-06-28 | $8.54 | $20.41 | 81,000 | — | — |
| 2018-06-27 | $8.31 | $19.86 | 36,800 | — | — |
| 2018-06-26 | $8.50 | $20.31 | 42,600 | — | — |
| 2018-06-25 | $8.30 | $19.83 | 31,900 | — | — |
| 2018-06-22 | $8.40 | $20.07 | 61,000 | — | — |
| 2018-06-21 | $8.22 | $19.64 | 30,900 | — | — |
| 2018-06-20 | $8.31 | $19.86 | 19,500 | — | — |
| 2018-06-19 | $8.29 | $19.81 | 26,100 | — | — |
| 2018-06-18 | $8.57 | $20.48 | 120,500 | — | — |
| 2018-06-15 | $8.26 | $19.74 | 34,700 | — | — |
| 2018-06-14 | $8.13 | $19.43 | 29,000 | — | — |
| 2018-06-13 | $8.00 | $19.12 | 29,300 | — | — |
| 2018-06-12 | $7.82 | $18.69 | 55,100 | — | — |
| 2018-06-11 | $7.85 | $18.76 | 75,700 | — | — |
| 2018-06-08 | $7.75 | $18.52 | 54,700 | — | — |
| 2018-06-07 | $8.01 | $19.14 | 32,300 | — | — |
| 2018-06-06 | $8.00 | $19.12 | 41,600 | — | — |
| 2018-06-05 | $7.96 | $19.02 | 94,900 | — | — |
| 2018-06-04 | $7.93 | $18.95 | 21,300 | — | — |
| 2018-06-01 | $7.94 | $18.97 | 16,300 | — | — |
| 2018-05-31 | $8.03 | $19.19 | 31,700 | — | — |
| 2018-05-30 | $7.94 | $18.97 | 30,300 | — | — |
| 2018-05-29 | $7.90 | $18.88 | 14,600 | — | — |
| 2018-05-25 | $7.94 | $18.97 | 31,100 | — | — |
| 2018-05-24 | $7.89 | $18.85 | 4,800 | — | — |
| 2018-05-23 | $8.05 | $19.24 | 13,600 | — | — |
| 2018-05-22 | $8.03 | $19.02 | 41,000 | — | — |
| 2018-05-21 | $7.91 | $18.74 | 8,400 | — | — |
| 2018-05-18 | $7.97 | $18.88 | 58,800 | — | — |
| 2018-05-17 | $7.86 | $18.62 | 11,600 | — | — |
| 2018-05-16 | $7.67 | $18.17 | 18,300 | — | — |
| 2018-05-15 | $7.71 | $18.26 | 20,700 | — | — |
| 2018-05-14 | $7.55 | $17.88 | 28,900 | — | — |
| 2018-05-11 | $7.74 | $18.33 | 14,000 | — | — |
| 2018-05-10 | $7.78 | $18.43 | 12,400 | — | — |
| 2018-05-09 | $7.87 | $18.64 | 11,500 | — | — |
| 2018-05-08 | $7.79 | $18.45 | 13,400 | — | — |
| 2018-05-07 | $7.80 | $18.48 | 3,500 | — | — |
| 2018-05-04 | $7.86 | $18.62 | 5,400 | — | — |
| 2018-05-03 | $7.62 | $18.05 | 20,200 | — | — |
| 2018-05-02 | $7.89 | $18.69 | 8,200 | — | — |
| 2018-05-01 | $7.86 | $18.62 | 42,800 | — | — |
| 2018-04-30 | $7.72 | $18.29 | 128,000 | — | — |
| 2018-04-27 | $7.65 | $18.12 | 115,700 | — | — |
| 2018-04-26 | $7.72 | $18.29 | 13,700 | — | — |
| 2018-04-25 | $7.75 | $18.36 | 29,700 | — | — |
| 2018-04-24 | $7.97 | $18.88 | 21,000 | — | — |
| 2018-04-23 | $7.99 | $18.93 | 19,000 | — | — |
| 2018-04-20 | $8.02 | $19.00 | 5,500 | — | — |
| 2018-04-19 | $8.05 | $19.07 | 7,300 | — | — |
| 2018-04-18 | $8.12 | $19.24 | 1,500 | — | — |
| 2018-04-17 | $8.20 | $19.42 | 11,000 | — | — |
| 2018-04-16 | $8.12 | $19.24 | 12,800 | — | — |
| 2018-04-13 | $8.03 | $19.02 | 14,100 | — | — |
| 2018-04-12 | $8.10 | $19.19 | 10,400 | — | — |
| 2018-04-11 | $8.13 | $19.26 | 8,300 | — | — |
| 2018-04-10 | $8.19 | $19.40 | 16,800 | — | — |
| 2018-04-09 | $7.98 | $18.90 | 53,200 | — | — |
| 2018-04-06 | $8.35 | $19.78 | 9,600 | — | — |
| 2018-04-05 | $8.48 | $20.09 | 19,600 | — | — |
| 2018-04-04 | $8.29 | $19.64 | 10,300 | — | — |
| 2018-04-03 | $8.24 | $19.52 | 16,500 | — | — |
| 2018-04-02 | $8.11 | $19.21 | 263,200 | — | — |
| 2018-03-29 | $8.02 | $19.00 | 32,300 | — | — |
| 2018-03-28 | $7.85 | $18.60 | 137,000 | — | — |
| 2018-03-27 | $7.80 | $18.48 | 64,900 | — | — |
| 2018-03-26 | $8.11 | $19.21 | 37,300 | — | — |
| 2018-03-23 | $8.01 | $18.97 | 78,300 | — | — |
| 2018-03-22 | $7.95 | $18.83 | 199,400 | — | — |
| 2018-03-21 | $8.06 | $19.09 | 23,900 | — | — |
| 2018-03-20 | $7.98 | $18.90 | 14,600 | — | — |
| 2018-03-19 | $7.93 | $18.78 | 28,100 | — | — |
| 2018-03-16 | $7.88 | $18.67 | 48,800 | — | — |
| 2018-03-15 | $7.79 | $18.45 | 57,800 | — | — |
| 2018-03-14 | $7.71 | $18.26 | 89,900 | — | — |
| 2018-03-13 | $7.77 | $18.41 | 89,700 | — | — |
| 2018-03-12 | $8.29 | $19.64 | 46,200 | — | — |
| 2018-03-09 | $8.00 | $18.95 | 80,200 | — | — |
| 2018-03-08 | $8.02 | $19.00 | 124,200 | — | — |
| 2018-03-07 | $8.92 | $21.13 | 28,100 | — | — |
| 2018-03-06 | $8.64 | $20.47 | 25,000 | — | — |
| 2018-03-05 | $8.62 | $20.42 | 31,000 | — | — |
| 2018-03-02 | $8.42 | $19.95 | 20,200 | — | — |
| 2018-03-01 | $8.19 | $19.40 | 17,800 | — | — |
| 2018-02-28 | $8.14 | $19.28 | 20,500 | — | — |
| 2018-02-27 | $8.21 | $19.45 | 11,300 | — | — |
| 2018-02-26 | $8.38 | $19.85 | 34,300 | — | — |
| 2018-02-23 | $8.51 | $20.16 | 14,500 | — | — |
| 2018-02-22 | $8.77 | $20.61 | 34,400 | — | — |
| 2018-02-21 | $8.85 | $20.80 | 16,800 | — | — |
| 2018-02-20 | $8.85 | $20.80 | 35,600 | — | — |
| 2018-02-16 | $8.98 | $21.10 | 100,400 | — | — |
| 2018-02-15 | $8.96 | $21.06 | 15,700 | — | — |
| 2018-02-14 | $8.75 | $20.56 | 31,100 | — | — |
| 2018-02-13 | $8.92 | $20.96 | 34,000 | — | — |
| 2018-02-12 | $8.67 | $20.37 | 25,700 | — | — |
| 2018-02-09 | $8.43 | $19.81 | 21,200 | — | — |
| 2018-02-08 | $8.40 | $19.74 | 35,000 | — | — |
| 2018-02-07 | $8.60 | $20.21 | 38,400 | — | — |
| 2018-02-06 | $8.49 | $19.95 | 48,900 | — | — |
| 2018-02-05 | $8.86 | $20.82 | 56,000 | — | — |
| 2018-02-02 | $8.78 | $20.63 | 36,800 | — | — |
| 2018-02-01 | $8.73 | $20.51 | 13,500 | — | — |
| 2018-01-31 | $8.54 | $20.07 | 11,800 | — | — |
| 2018-01-30 | $8.47 | $19.90 | 12,100 | — | — |
| 2018-01-29 | $8.45 | $19.86 | 53,100 | — | — |
| 2018-01-26 | $8.39 | $19.72 | 17,600 | — | — |
| 2018-01-25 | $8.36 | $19.65 | 28,100 | — | — |
| 2018-01-24 | $8.30 | $19.50 | 34,900 | — | — |
| 2018-01-23 | $8.25 | $19.39 | 25,300 | — | — |
| 2018-01-22 | $8.24 | $19.36 | 38,500 | — | — |
| 2018-01-19 | $8.33 | $19.58 | 20,700 | — | — |
| 2018-01-18 | $8.49 | $19.95 | 40,700 | — | — |
| 2018-01-17 | $8.49 | $19.95 | 51,400 | — | — |
| 2018-01-16 | $8.36 | $19.65 | 25,900 | — | — |
| 2018-01-12 | $8.44 | $19.83 | 44,200 | — | — |
| 2018-01-11 | $8.56 | $20.12 | 35,700 | — | — |
| 2018-01-10 | $8.31 | $19.53 | 15,000 | — | — |
| 2018-01-09 | $8.39 | $19.72 | 25,100 | — | — |
| 2018-01-08 | $8.37 | $19.67 | 60,700 | — | — |
| 2018-01-05 | $8.26 | $19.41 | 31,300 | — | — |
| 2018-01-04 | $8.22 | $19.32 | 28,700 | — | — |
| 2018-01-03 | $8.25 | $19.39 | 71,400 | — | — |
| 2018-01-02 | $8.55 | $20.09 | 58,100 | — | — |