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
- 1989-10-06 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 | $10.09 | $10.09 | 94,600 | — | — |
| 2018-12-28 | $10.12 | $10.12 | 122,000 | — | — |
| 2018-12-27 | $9.97 | $9.97 | 162,700 | — | — |
| 2018-12-26 | $9.63 | $9.63 | 188,100 | — | — |
| 2018-12-24 | $9.29 | $9.29 | 111,500 | — | — |
| 2018-12-21 | $9.73 | $9.73 | 426,200 | — | — |
| 2018-12-20 | $9.99 | $9.99 | 148,200 | — | — |
| 2018-12-19 | $10.29 | $10.29 | 105,200 | — | — |
| 2018-12-18 | $10.61 | $10.61 | 165,200 | — | — |
| 2018-12-17 | $10.90 | $10.90 | 160,500 | — | — |
| 2018-12-14 | $11.24 | $11.24 | 80,200 | — | — |
| 2018-12-13 | $11.57 | $11.57 | 73,500 | — | — |
| 2018-12-12 | $11.58 | $11.58 | 88,300 | — | — |
| 2018-12-11 | $11.10 | $11.10 | 77,800 | — | — |
| 2018-12-10 | $11.02 | $11.02 | 96,100 | — | — |
| 2018-12-07 | $10.76 | $10.76 | 129,200 | — | — |
| 2018-12-06 | $11.23 | $11.23 | 83,200 | — | — |
| 2018-12-04 | $11.08 | $11.08 | 98,700 | — | — |
| 2018-12-03 | $11.85 | $11.85 | 92,300 | — | — |
| 2018-11-30 | $11.84 | $11.84 | 133,800 | — | — |
| 2018-11-29 | $11.70 | $11.70 | 69,300 | — | — |
| 2018-11-28 | $11.72 | $11.72 | 89,700 | — | — |
| 2018-11-27 | $11.62 | $11.62 | 45,100 | — | — |
| 2018-11-26 | $11.74 | $11.74 | 67,200 | — | — |
| 2018-11-23 | $11.62 | $11.62 | 48,100 | — | — |
| 2018-11-21 | $11.73 | $11.73 | 82,000 | — | — |
| 2018-11-20 | $11.87 | $11.87 | 87,000 | — | — |
| 2018-11-19 | $11.94 | $11.94 | 150,000 | — | — |
| 2018-11-16 | $12.70 | $12.70 | 173,300 | — | — |
| 2018-11-15 | $11.59 | $11.59 | 90,200 | — | — |
| 2018-11-14 | $11.19 | $11.19 | 106,900 | — | — |
| 2018-11-13 | $11.61 | $11.61 | 64,300 | — | — |
| 2018-11-12 | $11.49 | $11.49 | 98,000 | — | — |
| 2018-11-09 | $11.60 | $11.60 | 156,100 | — | — |
| 2018-11-08 | $11.86 | $11.86 | 44,700 | — | — |
| 2018-11-07 | $11.82 | $11.82 | 129,000 | — | — |
| 2018-11-06 | $11.70 | $11.70 | 101,700 | — | — |
| 2018-11-05 | $11.66 | $11.66 | 86,600 | — | — |
| 2018-11-02 | $11.66 | $11.66 | 77,000 | — | — |
| 2018-11-01 | $11.72 | $11.72 | 74,800 | — | — |
| 2018-10-31 | $11.60 | $11.60 | 133,400 | — | — |
| 2018-10-30 | $11.93 | $11.93 | 109,600 | — | — |
| 2018-10-29 | $11.72 | $11.72 | 50,400 | — | — |
| 2018-10-26 | $11.49 | $11.49 | 59,000 | — | — |
| 2018-10-25 | $11.48 | $11.48 | 91,100 | — | — |
| 2018-10-24 | $11.35 | $11.35 | 39,800 | — | — |
| 2018-10-23 | $11.85 | $11.85 | 63,100 | — | — |
| 2018-10-22 | $11.99 | $11.99 | 36,000 | — | — |
| 2018-10-19 | $11.99 | $11.99 | 47,000 | — | — |
| 2018-10-18 | $11.98 | $11.98 | 56,300 | — | — |
| 2018-10-17 | $12.51 | $12.51 | 40,900 | — | — |
| 2018-10-16 | $12.28 | $12.28 | 120,000 | — | — |
| 2018-10-15 | $11.90 | $11.90 | 45,100 | — | — |
| 2018-10-12 | $11.95 | $11.95 | 77,900 | — | — |
| 2018-10-11 | $11.82 | $11.82 | 70,100 | — | — |
| 2018-10-10 | $12.13 | $12.13 | 65,700 | — | — |
| 2018-10-09 | $12.59 | $12.59 | 70,700 | — | — |
| 2018-10-08 | $12.42 | $12.42 | 88,700 | — | — |
| 2018-10-05 | $12.82 | $12.82 | 44,500 | — | — |
| 2018-10-04 | $13.05 | $13.05 | 66,900 | — | — |
| 2018-10-03 | $13.26 | $13.26 | 37,500 | — | — |
| 2018-10-02 | $12.93 | $12.93 | 94,600 | — | — |
| 2018-10-01 | $13.09 | $13.09 | 68,600 | — | — |
| 2018-09-28 | $13.45 | $13.45 | 80,000 | — | — |
| 2018-09-27 | $13.35 | $13.35 | 26,300 | — | — |
| 2018-09-26 | $13.45 | $13.45 | 39,000 | — | — |
| 2018-09-25 | $13.45 | $13.45 | 61,000 | — | — |
| 2018-09-24 | $13.25 | $13.25 | 51,600 | — | — |
| 2018-09-21 | $13.25 | $13.25 | 222,500 | — | — |
| 2018-09-20 | $13.40 | $13.40 | 36,500 | — | — |
| 2018-09-19 | $13.15 | $13.15 | 105,400 | — | — |
| 2018-09-18 | $13.40 | $13.40 | 51,800 | — | — |
| 2018-09-17 | $13.05 | $13.05 | 63,300 | — | — |
| 2018-09-14 | $12.80 | $12.80 | 48,800 | — | — |
| 2018-09-13 | $12.70 | $12.70 | 59,500 | — | — |
| 2018-09-12 | $12.35 | $12.35 | 44,300 | — | — |
| 2018-09-11 | $12.70 | $12.70 | 49,500 | — | — |
| 2018-09-10 | $12.75 | $12.75 | 45,500 | — | — |
| 2018-09-07 | $13.00 | $13.00 | 48,500 | — | — |
| 2018-09-06 | $13.05 | $13.05 | 43,200 | — | — |
| 2018-09-05 | $13.25 | $13.25 | 23,600 | — | — |
| 2018-09-04 | $13.35 | $13.35 | 54,200 | — | — |
| 2018-08-31 | $13.45 | $13.45 | 46,800 | — | — |
| 2018-08-30 | $13.25 | $13.25 | 58,200 | — | — |
| 2018-08-29 | $13.25 | $13.25 | 38,500 | — | — |
| 2018-08-28 | $13.30 | $13.30 | 49,100 | — | — |
| 2018-08-27 | $13.30 | $13.30 | 60,800 | — | — |
| 2018-08-24 | $13.20 | $13.20 | 85,800 | — | — |
| 2018-08-23 | $13.20 | $13.20 | 86,700 | — | — |
| 2018-08-22 | $13.20 | $13.20 | 73,700 | — | — |
| 2018-08-21 | $13.00 | $13.00 | 100,300 | — | — |
| 2018-08-20 | $12.90 | $12.90 | 54,200 | — | — |
| 2018-08-17 | $12.70 | $12.70 | 76,300 | — | — |
| 2018-08-16 | $12.65 | $12.65 | 65,700 | — | — |
| 2018-08-15 | $12.70 | $12.70 | 55,400 | — | — |
| 2018-08-14 | $12.95 | $12.95 | 98,700 | — | — |
| 2018-08-13 | $13.00 | $13.00 | 58,000 | — | — |
| 2018-08-10 | $13.10 | $13.10 | 38,900 | — | — |
| 2018-08-09 | $13.10 | $13.10 | 77,400 | — | — |
| 2018-08-08 | $13.20 | $13.20 | 49,400 | — | — |
| 2018-08-07 | $13.25 | $13.25 | 103,000 | — | — |
| 2018-08-06 | $13.20 | $13.20 | 69,100 | — | — |
| 2018-08-03 | $12.95 | $12.95 | 161,300 | — | — |
| 2018-08-02 | $13.45 | $13.45 | 59,100 | — | — |
| 2018-08-01 | $13.20 | $13.20 | 126,300 | — | — |
| 2018-07-31 | $13.50 | $13.50 | 148,300 | — | — |
| 2018-07-30 | $13.55 | $13.55 | 158,100 | — | — |
| 2018-07-27 | $13.55 | $13.55 | 329,400 | — | — |
| 2018-07-26 | $13.50 | $13.50 | 49,000 | — | — |
| 2018-07-25 | $13.45 | $13.45 | 88,700 | — | — |
| 2018-07-24 | $13.15 | $13.15 | 85,900 | — | — |
| 2018-07-23 | $13.65 | $13.65 | 62,900 | — | — |
| 2018-07-20 | $13.70 | $13.70 | 77,900 | — | — |
| 2018-07-19 | $13.70 | $13.70 | 87,200 | — | — |
| 2018-07-18 | $13.65 | $13.65 | 30,200 | — | — |
| 2018-07-17 | $13.55 | $13.55 | 28,400 | — | — |
| 2018-07-16 | $13.50 | $13.50 | 36,600 | — | — |
| 2018-07-13 | $13.45 | $13.45 | 36,700 | — | — |
| 2018-07-12 | $13.70 | $13.70 | 61,800 | — | — |
| 2018-07-11 | $13.70 | $13.70 | 35,200 | — | — |
| 2018-07-10 | $13.80 | $13.80 | 47,200 | — | — |
| 2018-07-09 | $13.80 | $13.80 | 35,600 | — | — |
| 2018-07-06 | $13.90 | $13.90 | 105,000 | — | — |
| 2018-07-05 | $13.85 | $13.85 | 81,500 | — | — |
| 2018-07-03 | $13.90 | $13.90 | 95,700 | — | — |
| 2018-07-02 | $14.10 | $14.10 | 177,900 | — | — |
| 2018-06-29 | $13.20 | $13.20 | 78,600 | — | — |
| 2018-06-28 | $13.40 | $13.40 | 49,400 | — | — |
| 2018-06-27 | $13.40 | $13.40 | 50,600 | — | — |
| 2018-06-26 | $13.80 | $13.80 | 83,100 | — | — |
| 2018-06-25 | $13.45 | $13.45 | 79,300 | — | — |
| 2018-06-22 | $13.80 | $13.80 | 234,100 | — | — |
| 2018-06-21 | $14.00 | $14.00 | 189,300 | — | — |
| 2018-06-20 | $13.90 | $13.90 | 420,300 | — | — |
| 2018-06-19 | $12.90 | $12.90 | 94,800 | — | — |
| 2018-06-18 | $12.70 | $12.70 | 91,400 | — | — |
| 2018-06-15 | $12.20 | $12.20 | 115,900 | — | — |
| 2018-06-14 | $12.20 | $12.20 | 98,500 | — | — |
| 2018-06-13 | $11.90 | $11.90 | 54,200 | — | — |
| 2018-06-12 | $12.00 | $12.00 | 48,700 | — | — |
| 2018-06-11 | $12.08 | $12.08 | 49,900 | — | — |
| 2018-06-08 | $12.05 | $12.05 | 41,900 | — | — |
| 2018-06-07 | $12.10 | $12.10 | 47,900 | — | — |
| 2018-06-06 | $12.20 | $12.20 | 70,000 | — | — |
| 2018-06-05 | $12.15 | $12.15 | 58,600 | — | — |
| 2018-06-04 | $12.05 | $12.05 | 48,600 | — | — |
| 2018-06-01 | $11.85 | $11.85 | 90,100 | — | — |
| 2018-05-31 | $11.70 | $11.70 | 51,500 | — | — |
| 2018-05-30 | $11.90 | $11.90 | 85,400 | — | — |
| 2018-05-29 | $12.15 | $12.15 | 107,000 | — | — |
| 2018-05-25 | $12.00 | $12.00 | 107,200 | — | — |
| 2018-05-24 | $12.35 | $12.35 | 49,200 | — | — |
| 2018-05-23 | $12.25 | $12.25 | 39,800 | — | — |
| 2018-05-22 | $11.95 | $11.95 | 77,000 | — | — |
| 2018-05-21 | $12.00 | $12.00 | 42,200 | — | — |
| 2018-05-18 | $11.90 | $11.90 | 53,400 | — | — |
| 2018-05-17 | $11.95 | $11.95 | 38,300 | — | — |
| 2018-05-16 | $11.80 | $11.80 | 65,800 | — | — |
| 2018-05-15 | $11.90 | $11.90 | 33,300 | — | — |
| 2018-05-14 | $11.90 | $11.90 | 40,900 | — | — |
| 2018-05-11 | $12.15 | $12.15 | 29,700 | — | — |
| 2018-05-10 | $12.35 | $12.35 | 100,300 | — | — |
| 2018-05-09 | $12.40 | $12.40 | 70,000 | — | — |
| 2018-05-08 | $12.30 | $12.30 | 65,200 | — | — |
| 2018-05-07 | $12.20 | $12.20 | 87,900 | — | — |
| 2018-05-04 | $12.00 | $12.00 | 69,200 | — | — |
| 2018-05-03 | $11.65 | $11.65 | 79,700 | — | — |
| 2018-05-02 | $11.70 | $11.70 | 49,200 | — | — |
| 2018-05-01 | $11.60 | $11.60 | 73,700 | — | — |
| 2018-04-30 | $11.50 | $11.50 | 161,000 | — | — |
| 2018-04-27 | $11.30 | $11.30 | 96,300 | — | — |
| 2018-04-26 | $11.15 | $11.15 | 48,800 | — | — |
| 2018-04-25 | $11.45 | $11.45 | 53,400 | — | — |
| 2018-04-24 | $11.90 | $11.90 | 97,600 | — | — |
| 2018-04-23 | $11.90 | $11.90 | 99,700 | — | — |
| 2018-04-20 | $11.95 | $11.95 | 103,800 | — | — |
| 2018-04-19 | $11.50 | $11.50 | 52,900 | — | — |
| 2018-04-18 | $11.50 | $11.50 | 109,800 | — | — |
| 2018-04-17 | $11.20 | $11.20 | 57,500 | — | — |
| 2018-04-16 | $10.75 | $10.75 | 45,800 | — | — |
| 2018-04-13 | $10.65 | $10.65 | 44,000 | — | — |
| 2018-04-12 | $10.65 | $10.65 | 44,300 | — | — |
| 2018-04-11 | $10.80 | $10.80 | 42,900 | — | — |
| 2018-04-10 | $10.90 | $10.90 | 59,200 | — | — |
| 2018-04-09 | $10.55 | $10.55 | 60,500 | — | — |
| 2018-04-06 | $10.60 | $10.60 | 77,800 | — | — |
| 2018-04-05 | $10.65 | $10.65 | 63,900 | — | — |
| 2018-04-04 | $10.50 | $10.50 | 76,300 | — | — |
| 2018-04-03 | $10.25 | $10.25 | 91,100 | — | — |
| 2018-04-02 | $10.20 | $10.20 | 100,000 | — | — |
| 2018-03-29 | $10.30 | $10.30 | 222,900 | — | — |
| 2018-03-28 | $10.55 | $10.55 | 150,000 | — | — |
| 2018-03-27 | $10.65 | $10.65 | 160,800 | — | — |
| 2018-03-26 | $10.30 | $10.30 | 91,400 | — | — |
| 2018-03-23 | $10.30 | $10.30 | 95,600 | — | — |
| 2018-03-22 | $10.40 | $10.40 | 87,200 | — | — |
| 2018-03-21 | $10.60 | $10.60 | 101,700 | — | — |
| 2018-03-20 | $10.55 | $10.55 | 107,900 | — | — |
| 2018-03-19 | $10.50 | $10.50 | 149,400 | — | — |
| 2018-03-16 | $10.75 | $10.75 | 290,000 | — | — |
| 2018-03-15 | $10.50 | $10.50 | 145,700 | — | — |
| 2018-03-14 | $10.65 | $10.65 | 100,900 | — | — |
| 2018-03-13 | $10.75 | $10.75 | 113,700 | — | — |
| 2018-03-12 | $11.05 | $11.05 | 79,900 | — | — |
| 2018-03-09 | $11.25 | $11.25 | 86,600 | — | — |
| 2018-03-08 | $11.05 | $11.05 | 130,700 | — | — |
| 2018-03-07 | $10.80 | $10.80 | 58,000 | — | — |
| 2018-03-06 | $10.65 | $10.65 | 62,500 | — | — |
| 2018-03-05 | $10.50 | $10.50 | 81,700 | — | — |
| 2018-03-02 | $10.33 | $10.33 | 72,100 | — | — |
| 2018-03-01 | $10.25 | $10.25 | 179,200 | — | — |
| 2018-02-28 | $10.45 | $10.45 | 123,300 | — | — |
| 2018-02-27 | $10.65 | $10.65 | 71,700 | — | — |
| 2018-02-26 | $10.65 | $10.65 | 86,700 | — | — |
| 2018-02-23 | $10.55 | $10.55 | 60,700 | — | — |
| 2018-02-22 | $10.30 | $10.30 | 104,100 | — | — |
| 2018-02-21 | $10.35 | $10.35 | 65,500 | — | — |
| 2018-02-20 | $10.30 | $10.30 | 87,100 | — | — |
| 2018-02-16 | $10.55 | $10.55 | 142,900 | — | — |
| 2018-02-15 | $10.50 | $10.50 | 58,600 | — | — |
| 2018-02-14 | $10.35 | $10.35 | 68,200 | — | — |
| 2018-02-13 | $10.15 | $10.15 | 81,700 | — | — |
| 2018-02-12 | $10.15 | $10.15 | 88,700 | — | — |
| 2018-02-09 | $10.40 | $10.40 | 113,900 | — | — |
| 2018-02-08 | $10.20 | $10.20 | 143,400 | — | — |
| 2018-02-07 | $10.35 | $10.35 | 144,800 | — | — |
| 2018-02-06 | $10.35 | $10.35 | 185,000 | — | — |
| 2018-02-05 | $10.25 | $10.25 | 151,400 | — | — |
| 2018-02-02 | $10.70 | $10.70 | 183,000 | — | — |
| 2018-02-01 | $10.40 | $10.40 | 65,000 | — | — |
| 2018-01-31 | $10.35 | $10.35 | 95,600 | — | — |
| 2018-01-30 | $10.35 | $10.35 | 77,700 | — | — |
| 2018-01-29 | $10.40 | $10.40 | 133,200 | — | — |
| 2018-01-26 | $10.40 | $10.40 | 245,000 | — | — |
| 2018-01-25 | $10.40 | $10.40 | 136,700 | — | — |
| 2018-01-24 | $10.30 | $10.30 | 273,400 | — | — |
| 2018-01-23 | $10.15 | $10.15 | 85,900 | — | — |
| 2018-01-22 | $10.00 | $10.00 | 48,000 | — | — |
| 2018-01-19 | $10.15 | $10.15 | 64,600 | — | — |
| 2018-01-18 | $9.90 | $9.90 | 29,500 | — | — |
| 2018-01-17 | $10.20 | $10.20 | 66,700 | — | — |
| 2018-01-16 | $10.15 | $10.15 | 93,100 | — | — |
| 2018-01-12 | $10.25 | $10.25 | 60,000 | — | — |
| 2018-01-11 | $9.95 | $9.95 | 77,800 | — | — |
| 2018-01-10 | $9.85 | $9.85 | 66,100 | — | — |
| 2018-01-09 | $9.60 | $9.60 | 68,300 | — | — |
| 2018-01-08 | $10.20 | $10.20 | 62,500 | — | — |
| 2018-01-05 | $10.10 | $10.10 | 76,400 | — | — |
| 2018-01-04 | $10.00 | $10.00 | 88,900 | — | — |
| 2018-01-03 | $10.55 | $10.55 | 135,300 | — | — |
| 2018-01-02 | $9.90 | $9.90 | 105,000 | — | — |