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
- 1997-03-19 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 | $10.71 | $16.01 | 227,126 | — | — |
| 2018-12-28 | $10.30 | $15.40 | 90,873 | — | — |
| 2018-12-27 | $10.03 | $14.99 | 68,864 | — | — |
| 2018-12-26 | $9.88 | $14.77 | 180,952 | — | — |
| 2018-12-24 | $9.88 | $14.77 | 19,400 | — | — |
| 2018-12-21 | $9.79 | $14.64 | 85,087 | — | — |
| 2018-12-20 | $10.07 | $15.06 | 152,817 | — | — |
| 2018-12-19 | $10.21 | $15.26 | 100,516 | — | — |
| 2018-12-18 | $10.34 | $15.45 | 88,831 | — | — |
| 2018-12-17 | $10.31 | $15.41 | 169,380 | — | — |
| 2018-12-14 | $10.63 | $15.89 | 99,949 | — | — |
| 2018-12-13 | $10.62 | $15.88 | 189,007 | — | — |
| 2018-12-12 | $10.79 | $16.13 | 111,294 | — | — |
| 2018-12-11 | $10.62 | $15.88 | 173,578 | — | — |
| 2018-12-10 | $10.53 | $15.74 | 82,251 | — | — |
| 2018-12-07 | $10.73 | $16.03 | 101,878 | — | — |
| 2018-12-06 | $10.74 | $16.06 | 125,589 | — | — |
| 2018-12-04 | $10.61 | $15.86 | 138,976 | — | — |
| 2018-12-03 | $10.71 | $16.01 | 146,577 | — | — |
| 2018-11-30 | $10.51 | $15.70 | 170,515 | — | — |
| 2018-11-29 | $10.08 | $15.07 | 305,633 | — | — |
| 2018-11-28 | $10.04 | $15.01 | 58,994 | — | — |
| 2018-11-27 | $10.00 | $14.95 | 70,112 | — | — |
| 2018-11-26 | $9.89 | $14.78 | 118,328 | — | — |
| 2018-11-23 | $9.93 | $14.84 | 30,405 | — | — |
| 2018-11-21 | $9.92 | $14.82 | 73,515 | — | — |
| 2018-11-20 | $9.97 | $14.90 | 62,284 | — | — |
| 2018-11-19 | $10.04 | $15.01 | 92,235 | — | — |
| 2018-11-16 | $10.47 | $15.65 | 115,605 | — | — |
| 2018-11-15 | $10.31 | $15.41 | 114,584 | — | — |
| 2018-11-14 | $10.40 | $15.55 | 172,217 | — | — |
| 2018-11-13 | $9.94 | $14.86 | 109,706 | — | — |
| 2018-11-12 | $10.21 | $15.26 | 36,644 | — | — |
| 2018-11-09 | $10.27 | $15.35 | 110,387 | — | — |
| 2018-11-08 | $10.62 | $15.88 | 68,297 | — | — |
| 2018-11-07 | $11.23 | $16.79 | 49,918 | — | — |
| 2018-11-06 | $11.21 | $16.76 | 48,443 | — | — |
| 2018-11-05 | $11.34 | $16.96 | 90,419 | — | — |
| 2018-11-02 | $11.48 | $17.15 | 134,324 | — | — |
| 2018-11-01 | $11.07 | $16.55 | 110,500 | — | — |
| 2018-10-31 | $10.47 | $15.65 | 148,733 | — | — |
| 2018-10-30 | $9.91 | $14.81 | 104,601 | — | — |
| 2018-10-29 | $9.85 | $14.73 | 135,345 | — | — |
| 2018-10-26 | $9.85 | $14.73 | 90,306 | — | — |
| 2018-10-25 | $10.10 | $15.10 | 189,234 | — | — |
| 2018-10-24 | $9.78 | $14.61 | 460,719 | — | — |
| 2018-10-23 | $10.39 | $15.53 | 120,937 | — | — |
| 2018-10-22 | $10.66 | $15.93 | 53,094 | — | — |
| 2018-10-19 | $10.91 | $16.31 | 56,611 | — | — |
| 2018-10-18 | $11.00 | $16.44 | 40,388 | — | — |
| 2018-10-17 | $11.28 | $16.86 | 19,740 | — | — |
| 2018-10-16 | $11.54 | $17.25 | 63,078 | — | — |
| 2018-10-15 | $11.24 | $16.80 | 67,956 | — | — |
| 2018-10-12 | $10.89 | $16.27 | 63,986 | — | — |
| 2018-10-11 | $10.58 | $15.81 | 116,513 | — | — |
| 2018-10-10 | $11.06 | $16.53 | 123,206 | — | — |
| 2018-10-09 | $11.41 | $17.05 | 185,604 | — | — |
| 2018-10-08 | $11.39 | $17.02 | 82,251 | — | — |
| 2018-10-05 | $11.47 | $17.14 | 108,231 | — | — |
| 2018-10-04 | $11.58 | $17.31 | 83,159 | — | — |
| 2018-10-03 | $12.28 | $18.35 | 68,297 | — | — |
| 2018-10-02 | $12.30 | $18.38 | 129,673 | — | — |
| 2018-10-01 | $12.31 | $18.41 | 110,273 | — | — |
| 2018-09-28 | $12.48 | $18.66 | 104,827 | — | — |
| 2018-09-27 | $13.02 | $19.46 | 68,070 | — | — |
| 2018-09-26 | $13.33 | $19.92 | 117,874 | — | — |
| 2018-09-25 | $12.85 | $19.21 | 198,764 | — | — |
| 2018-09-24 | $12.93 | $19.33 | 127,858 | — | — |
| 2018-09-21 | $13.41 | $20.04 | 133,190 | — | — |
| 2018-09-20 | $13.19 | $19.71 | 345,568 | — | — |
| 2018-09-19 | $12.30 | $18.38 | 136,593 | — | — |
| 2018-09-18 | $12.20 | $18.23 | 67,276 | — | — |
| 2018-09-17 | $12.21 | $18.25 | 41,636 | — | — |
| 2018-09-14 | $12.13 | $18.13 | 61,490 | — | — |
| 2018-09-13 | $12.04 | $18.00 | 65,120 | — | — |
| 2018-09-12 | $12.28 | $18.35 | 26,774 | — | — |
| 2018-09-11 | $12.31 | $18.41 | 253,333 | — | — |
| 2018-09-10 | $12.54 | $18.75 | 58,200 | — | — |
| 2018-09-07 | $12.34 | $18.45 | 150,548 | — | — |
| 2018-09-06 | $12.23 | $18.29 | 194,453 | — | — |
| 2018-09-05 | $12.06 | $18.02 | 377,560 | — | — |
| 2018-09-04 | $11.76 | $17.58 | 104,941 | — | — |
| 2018-08-31 | $12.82 | $19.16 | 223,723 | — | — |
| 2018-08-30 | $11.47 | $17.14 | 514,267 | — | — |
| 2018-08-29 | $12.27 | $18.34 | 156,787 | — | — |
| 2018-08-28 | $12.78 | $19.10 | 205,798 | — | — |
| 2018-08-27 | $13.14 | $19.64 | 128,879 | — | — |
| 2018-08-24 | $12.72 | $19.01 | 79,415 | — | — |
| 2018-08-23 | $12.72 | $19.01 | 94,504 | — | — |
| 2018-08-22 | $12.73 | $19.02 | 63,986 | — | — |
| 2018-08-21 | $12.76 | $19.08 | 52,187 | — | — |
| 2018-08-20 | $12.86 | $19.22 | 85,654 | — | — |
| 2018-08-17 | $12.60 | $18.83 | 78,848 | — | — |
| 2018-08-16 | $12.84 | $19.20 | 52,187 | — | — |
| 2018-08-15 | $12.82 | $19.16 | 67,956 | — | — |
| 2018-08-14 | $12.74 | $19.04 | 79,642 | — | — |
| 2018-08-13 | $12.82 | $19.16 | 214,420 | — | — |
| 2018-08-10 | $13.40 | $20.03 | 153,951 | — | — |
| 2018-08-09 | $13.73 | $20.53 | 97,567 | — | — |
| 2018-08-08 | $14.14 | $21.13 | 145,669 | — | — |
| 2018-08-07 | $14.32 | $21.41 | 98,588 | — | — |
| 2018-08-06 | $14.80 | $22.12 | 32,560 | — | — |
| 2018-08-03 | $14.77 | $22.08 | 62,738 | — | — |
| 2018-08-02 | $14.84 | $22.19 | 112,429 | — | — |
| 2018-08-01 | $15.02 | $22.45 | 225,538 | — | — |
| 2018-07-31 | $14.96 | $22.36 | 139,770 | — | — |
| 2018-07-30 | $14.90 | $22.27 | 143,173 | — | — |
| 2018-07-27 | $14.79 | $22.11 | 74,877 | — | — |
| 2018-07-26 | $14.75 | $22.04 | 123,206 | — | — |
| 2018-07-25 | $14.49 | $21.66 | 85,314 | — | — |
| 2018-07-24 | $14.57 | $21.78 | 75,217 | — | — |
| 2018-07-23 | $14.50 | $21.67 | 148,733 | — | — |
| 2018-07-20 | $14.46 | $21.62 | 171,422 | — | — |
| 2018-07-19 | $14.41 | $21.54 | 120,143 | — | — |
| 2018-07-18 | $14.22 | $21.25 | 340,576 | — | — |
| 2018-07-17 | $14.02 | $20.95 | 140,904 | — | — |
| 2018-07-16 | $14.09 | $21.07 | 35,964 | — | — |
| 2018-07-13 | $14.23 | $21.26 | 124,908 | — | — |
| 2018-07-12 | $14.19 | $21.21 | 58,313 | — | — |
| 2018-07-11 | $14.09 | $21.05 | 90,760 | — | — |
| 2018-07-10 | $14.14 | $21.13 | 107,096 | — | — |
| 2018-07-09 | $14.11 | $21.09 | 76,919 | — | — |
| 2018-07-06 | $13.84 | $20.68 | 145,896 | — | — |
| 2018-07-05 | $13.51 | $20.20 | 194,680 | — | — |
| 2018-07-03 | $13.52 | $20.21 | 58,653 | — | — |
| 2018-07-02 | $12.90 | $19.29 | 117,194 | — | — |
| 2018-06-29 | $13.06 | $19.53 | 258,211 | — | — |
| 2018-06-28 | $13.33 | $19.92 | 219,865 | — | — |
| 2018-06-27 | $13.45 | $20.11 | 205,684 | — | — |
| 2018-06-26 | $14.35 | $21.45 | 184,356 | — | — |
| 2018-06-25 | $14.58 | $21.79 | 139,657 | — | — |
| 2018-06-22 | $14.95 | $22.34 | 64,666 | — | — |
| 2018-06-21 | $14.87 | $22.23 | 336,605 | — | — |
| 2018-06-20 | $14.33 | $21.42 | 60,696 | — | — |
| 2018-06-19 | $14.04 | $20.99 | 146,577 | — | — |
| 2018-06-18 | $13.96 | $20.87 | 227,467 | — | — |
| 2018-06-15 | $14.68 | $21.95 | 224,971 | — | — |
| 2018-06-14 | $14.76 | $22.06 | 210,563 | — | — |
| 2018-06-13 | $15.68 | $23.44 | 162,687 | — | — |
| 2018-06-12 | $15.63 | $23.36 | 235,975 | — | — |
| 2018-06-11 | $15.29 | $22.86 | 94,730 | — | — |
| 2018-06-08 | $15.28 | $22.83 | 166,317 | — | — |
| 2018-06-07 | $15.01 | $22.44 | 116,740 | — | — |
| 2018-06-06 | $15.28 | $22.85 | 121,164 | — | — |
| 2018-06-05 | $15.28 | $22.85 | 256,510 | — | — |
| 2018-06-04 | $14.91 | $22.28 | 175,734 | — | — |
| 2018-06-01 | $14.92 | $22.31 | 170,855 | — | — |
| 2018-05-31 | $14.92 | $22.31 | 275,229 | — | — |
| 2018-05-30 | $14.76 | $22.07 | 130,467 | — | — |
| 2018-05-29 | $14.53 | $21.71 | 241,081 | — | — |
| 2018-05-25 | $15.13 | $22.61 | 36,985 | — | — |
| 2018-05-24 | $15.16 | $22.66 | 177,435 | — | — |
| 2018-05-23 | $14.95 | $22.34 | 171,422 | — | — |
| 2018-05-22 | $14.97 | $22.37 | 50,031 | — | — |
| 2018-05-21 | $15.06 | $22.52 | 55,590 | — | — |
| 2018-05-18 | $15.01 | $22.44 | 159,964 | — | — |
| 2018-05-17 | $14.99 | $22.41 | 98,134 | — | — |
| 2018-05-16 | $15.20 | $22.73 | 112,882 | — | — |
| 2018-05-15 | $14.62 | $21.86 | 220,546 | — | — |
| 2018-05-14 | $14.49 | $21.66 | 310,398 | — | — |
| 2018-05-11 | $14.61 | $21.84 | 217,483 | — | — |
| 2018-05-10 | $14.79 | $22.11 | 79,642 | — | — |
| 2018-05-09 | $14.64 | $21.88 | 176,074 | — | — |
| 2018-05-08 | $14.52 | $21.70 | 319,134 | — | — |
| 2018-05-07 | $15.26 | $22.81 | 236,769 | — | — |
| 2018-05-04 | $15.90 | $23.77 | 316,298 | — | — |
| 2018-05-03 | $16.22 | $24.24 | 232,799 | — | — |
| 2018-05-02 | $17.29 | $25.85 | 109,479 | — | — |
| 2018-05-01 | $18.10 | $27.05 | 24,392 | — | — |
| 2018-04-30 | $18.10 | $27.06 | 62,397 | — | — |
| 2018-04-27 | $18.10 | $27.05 | 87,583 | — | — |
| 2018-04-26 | $17.84 | $26.67 | 228,941 | — | — |
| 2018-04-25 | $18.25 | $27.27 | 117,420 | — | — |
| 2018-04-24 | $18.37 | $27.46 | 133,190 | — | — |
| 2018-04-23 | $18.43 | $27.55 | 108,685 | — | — |
| 2018-04-20 | $18.37 | $27.46 | 60,809 | — | — |
| 2018-04-19 | $18.60 | $27.80 | 134,892 | — | — |
| 2018-04-18 | $18.96 | $28.34 | 128,765 | — | — |
| 2018-04-17 | $18.99 | $28.38 | 104,260 | — | — |
| 2018-04-16 | $18.79 | $28.09 | 99,268 | — | — |
| 2018-04-13 | $19.02 | $28.43 | 133,757 | — | — |
| 2018-04-12 | $19.22 | $28.72 | 123,093 | — | — |
| 2018-04-11 | $19.14 | $28.60 | 103,580 | — | — |
| 2018-04-10 | $19.06 | $28.48 | 155,993 | — | — |
| 2018-04-09 | $18.87 | $28.21 | 110,954 | — | — |
| 2018-04-06 | $18.86 | $28.19 | 129,333 | — | — |
| 2018-04-05 | $18.95 | $28.33 | 218,618 | — | — |
| 2018-04-04 | $18.77 | $28.06 | 550,685 | — | — |
| 2018-04-03 | $18.07 | $27.01 | 213,626 | — | — |
| 2018-04-02 | $17.98 | $26.88 | 123,320 | — | — |
| 2018-03-29 | $17.76 | $26.55 | 228,488 | — | — |
| 2018-03-28 | $17.88 | $26.73 | 130,240 | — | — |
| 2018-03-27 | $17.64 | $26.36 | 218,958 | — | — |
| 2018-03-26 | $17.80 | $26.60 | 174,939 | — | — |
| 2018-03-23 | $17.45 | $26.09 | 268,422 | — | — |
| 2018-03-22 | $17.69 | $26.44 | 369,506 | — | — |
| 2018-03-21 | $18.08 | $27.02 | 54,569 | — | — |
| 2018-03-20 | $18.20 | $27.21 | 82,251 | — | — |
| 2018-03-19 | $18.28 | $27.33 | 83,612 | — | — |
| 2018-03-16 | $18.66 | $27.89 | 43,111 | — | — |
| 2018-03-15 | $18.66 | $27.89 | 125,475 | — | — |
| 2018-03-14 | $18.71 | $27.97 | 85,087 | — | — |
| 2018-03-13 | $18.70 | $27.96 | 81,003 | — | — |
| 2018-03-12 | $18.82 | $28.13 | 76,125 | — | — |
| 2018-03-09 | $19.04 | $28.46 | 129,900 | — | — |
| 2018-03-08 | $18.54 | $27.71 | 44,699 | — | — |
| 2018-03-07 | $18.63 | $27.85 | 100,176 | — | — |
| 2018-03-06 | $18.84 | $28.16 | 111,181 | — | — |
| 2018-03-05 | $19.07 | $28.50 | 69,204 | — | — |
| 2018-03-02 | $19.17 | $28.66 | 102,785 | — | — |
| 2018-03-01 | $19.39 | $28.99 | 86,108 | — | — |
| 2018-02-28 | $19.77 | $29.55 | 255,262 | — | — |
| 2018-02-27 | $19.32 | $28.88 | 261,501 | — | — |
| 2018-02-26 | $19.52 | $29.18 | 216,802 | — | — |
| 2018-02-23 | $19.61 | $29.31 | 611,721 | — | — |
| 2018-02-22 | $19.31 | $28.87 | 786,206 | — | — |
| 2018-02-21 | $18.61 | $27.81 | 336,605 | — | — |
| 2018-02-20 | $18.14 | $27.11 | 133,757 | — | — |
| 2018-02-16 | $17.69 | $26.44 | 117,534 | — | — |
| 2018-02-15 | $17.39 | $25.99 | 210,336 | — | — |
| 2018-02-14 | $17.06 | $25.49 | 203,188 | — | — |
| 2018-02-13 | $16.73 | $25.01 | 67,389 | — | — |
| 2018-02-12 | $16.67 | $24.91 | 36,417 | — | — |
| 2018-02-09 | $16.24 | $24.27 | 92,575 | — | — |
| 2018-02-08 | $16.52 | $24.69 | 124,454 | — | — |
| 2018-02-07 | $17.20 | $25.70 | 208,294 | — | — |
| 2018-02-06 | $16.80 | $25.11 | 366,329 | — | — |
| 2018-02-05 | $16.78 | $25.09 | 201,260 | — | — |
| 2018-02-02 | $17.92 | $26.78 | 339,895 | — | — |
| 2018-02-01 | $18.84 | $28.16 | 109,479 | — | — |
| 2018-01-31 | $19.10 | $28.55 | 95,184 | — | — |
| 2018-01-30 | $18.60 | $27.80 | 130,694 | — | — |
| 2018-01-29 | $18.84 | $28.16 | 69,772 | — | — |
| 2018-01-26 | $19.00 | $28.39 | 846,561 | — | — |
| 2018-01-25 | $18.42 | $27.54 | 319,815 | — | — |
| 2018-01-24 | $17.98 | $26.88 | 243,917 | — | — |
| 2018-01-23 | $18.18 | $27.17 | 27,682 | — | — |
| 2018-01-22 | $18.24 | $27.26 | 101,537 | — | — |
| 2018-01-19 | $18.24 | $27.26 | 106,756 | — | — |
| 2018-01-18 | $18.42 | $27.54 | 134,098 | — | — |
| 2018-01-17 | $18.45 | $27.58 | 71,360 | — | — |
| 2018-01-16 | $18.32 | $27.38 | 117,534 | — | — |
| 2018-01-12 | $18.56 | $27.75 | 130,921 | — | — |
| 2018-01-11 | $18.77 | $28.05 | 406,490 | — | — |
| 2018-01-10 | $19.40 | $29.00 | 63,191 | — | — |
| 2018-01-09 | $19.55 | $29.22 | 77,373 | — | — |
| 2018-01-08 | $19.82 | $29.63 | 128,652 | — | — |
| 2018-01-05 | $19.81 | $29.62 | 71,927 | — | — |
| 2018-01-04 | $19.81 | $29.62 | 98,815 | — | — |
| 2018-01-03 | $19.73 | $29.49 | 189,801 | — | — |
| 2018-01-02 | $19.69 | $29.43 | 112,429 | — | — |