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
- 1980-03-18 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 | $8.53 | $21.68 | 9,200 | — | — |
| 2018-12-28 | $8.74 | $22.22 | 3,600 | — | — |
| 2018-12-27 | $8.26 | $21.00 | 4,100 | — | — |
| 2018-12-26 | $8.41 | $21.38 | 8,600 | — | — |
| 2018-12-24 | $8.55 | $21.73 | 1,700 | — | — |
| 2018-12-21 | $8.18 | $20.79 | 17,400 | — | — |
| 2018-12-20 | $8.60 | $21.86 | 6,900 | — | — |
| 2018-12-19 | $8.66 | $22.01 | 5,400 | — | — |
| 2018-12-18 | $8.71 | $22.14 | 44,700 | — | — |
| 2018-12-17 | $9.10 | $23.13 | 9,100 | — | — |
| 2018-12-14 | $9.40 | $23.90 | 4,000 | — | — |
| 2018-12-13 | $9.47 | $24.07 | 7,000 | — | — |
| 2018-12-12 | $9.95 | $25.29 | 2,600 | — | — |
| 2018-12-11 | $9.60 | $24.40 | 7,500 | — | — |
| 2018-12-10 | $9.79 | $24.89 | 15,600 | — | — |
| 2018-12-07 | $9.55 | $24.28 | 18,000 | — | — |
| 2018-12-06 | $9.66 | $24.56 | 7,600 | — | — |
| 2018-12-04 | $10.53 | $26.77 | 3,000 | — | — |
| 2018-12-03 | $9.74 | $24.76 | 9,200 | — | — |
| 2018-11-30 | $9.75 | $24.79 | 11,600 | — | — |
| 2018-11-29 | $9.73 | $24.73 | 7,100 | — | — |
| 2018-11-28 | $9.58 | $24.35 | 16,400 | — | — |
| 2018-11-27 | $9.64 | $24.51 | 8,400 | — | — |
| 2018-11-26 | $9.80 | $24.91 | 8,000 | — | — |
| 2018-11-23 | $9.75 | $24.66 | 16,200 | — | — |
| 2018-11-21 | $10.46 | $26.45 | 5,200 | — | — |
| 2018-11-20 | $11.03 | $27.90 | 800 | — | — |
| 2018-11-19 | $10.98 | $27.77 | 8,200 | — | — |
| 2018-11-16 | $11.19 | $28.30 | 4,400 | — | — |
| 2018-11-15 | $11.33 | $28.65 | 10,700 | — | — |
| 2018-11-14 | $11.69 | $29.56 | 1,500 | — | — |
| 2018-11-13 | $11.55 | $29.21 | 11,600 | — | — |
| 2018-11-12 | $12.00 | $30.35 | 2,700 | — | — |
| 2018-11-09 | $12.47 | $31.54 | 8,100 | — | — |
| 2018-11-08 | $12.45 | $31.49 | 2,400 | — | — |
| 2018-11-07 | $12.40 | $31.36 | 8,500 | — | — |
| 2018-11-06 | $12.48 | $31.56 | 21,600 | — | — |
| 2018-11-05 | $12.36 | $31.26 | 33,800 | — | — |
| 2018-11-02 | $12.41 | $31.39 | 11,400 | — | — |
| 2018-11-01 | $11.97 | $30.27 | 16,300 | — | — |
| 2018-10-31 | $12.25 | $30.98 | 9,800 | — | — |
| 2018-10-30 | $11.60 | $29.34 | 13,800 | — | — |
| 2018-10-29 | $11.36 | $28.73 | 9,400 | — | — |
| 2018-10-26 | $11.41 | $28.86 | 17,600 | — | — |
| 2018-10-25 | $11.24 | $28.43 | 5,400 | — | — |
| 2018-10-24 | $11.20 | $28.33 | 15,000 | — | — |
| 2018-10-23 | $11.39 | $28.81 | 29,000 | — | — |
| 2018-10-22 | $11.84 | $29.94 | 20,100 | — | — |
| 2018-10-19 | $11.48 | $29.03 | 4,300 | — | — |
| 2018-10-18 | $11.85 | $29.97 | 5,800 | — | — |
| 2018-10-17 | $12.19 | $30.83 | 15,200 | — | — |
| 2018-10-16 | $12.25 | $30.98 | 24,900 | — | — |
| 2018-10-15 | $11.95 | $30.22 | 45,500 | — | — |
| 2018-10-12 | $11.80 | $29.84 | 7,100 | — | — |
| 2018-10-11 | $11.75 | $29.72 | 5,000 | — | — |
| 2018-10-10 | $11.40 | $28.83 | 7,600 | — | — |
| 2018-10-09 | $11.54 | $29.19 | 10,600 | — | — |
| 2018-10-08 | $11.70 | $29.59 | 17,800 | — | — |
| 2018-10-05 | $11.66 | $29.49 | 2,600 | — | — |
| 2018-10-04 | $11.50 | $29.08 | 14,700 | — | — |
| 2018-10-03 | $11.50 | $29.08 | 9,800 | — | — |
| 2018-10-02 | $11.43 | $28.91 | 2,900 | — | — |
| 2018-10-01 | $11.30 | $28.58 | 6,400 | — | — |
| 2018-09-28 | $11.45 | $28.96 | 3,500 | — | — |
| 2018-09-27 | $11.43 | $28.91 | 5,000 | — | — |
| 2018-09-26 | $11.20 | $28.33 | 2,200 | — | — |
| 2018-09-25 | $11.10 | $28.07 | 8,700 | — | — |
| 2018-09-24 | $11.60 | $29.34 | 10,800 | — | — |
| 2018-09-21 | $11.55 | $29.21 | 15,000 | — | — |
| 2018-09-20 | $11.55 | $29.21 | 20,200 | — | — |
| 2018-09-19 | $11.25 | $28.45 | 5,400 | — | — |
| 2018-09-18 | $10.95 | $27.69 | 14,400 | — | — |
| 2018-09-17 | $11.55 | $29.21 | 7,800 | — | — |
| 2018-09-14 | $11.35 | $28.70 | 8,400 | — | — |
| 2018-09-13 | $11.51 | $28.98 | 12,700 | — | — |
| 2018-09-12 | $12.00 | $30.22 | 21,700 | — | — |
| 2018-09-11 | $11.20 | $28.20 | 25,300 | — | — |
| 2018-09-10 | $11.20 | $28.20 | 15,300 | — | — |
| 2018-09-07 | $11.70 | $29.46 | 3,900 | — | — |
| 2018-09-06 | $11.98 | $30.17 | 21,500 | — | — |
| 2018-09-05 | $11.68 | $29.41 | 11,200 | — | — |
| 2018-09-04 | $11.50 | $28.96 | 23,400 | — | — |
| 2018-08-31 | $12.00 | $30.22 | 8,800 | — | — |
| 2018-08-30 | $11.95 | $30.09 | 12,200 | — | — |
| 2018-08-29 | $12.10 | $30.47 | 15,000 | — | — |
| 2018-08-28 | $12.40 | $31.22 | 7,600 | — | — |
| 2018-08-27 | $12.60 | $31.73 | 21,500 | — | — |
| 2018-08-24 | $13.25 | $33.36 | 24,800 | — | — |
| 2018-08-23 | $13.35 | $33.62 | 51,300 | — | — |
| 2018-08-22 | $11.93 | $30.03 | 8,400 | — | — |
| 2018-08-21 | $11.60 | $29.21 | 14,000 | — | — |
| 2018-08-20 | $11.90 | $29.96 | 62,800 | — | — |
| 2018-08-17 | $11.08 | $27.89 | 20,200 | — | — |
| 2018-08-16 | $10.88 | $27.38 | 35,800 | — | — |
| 2018-08-15 | $10.68 | $26.88 | 12,000 | — | — |
| 2018-08-14 | $10.58 | $26.63 | 4,800 | — | — |
| 2018-08-13 | $10.45 | $26.31 | 9,000 | — | — |
| 2018-08-10 | $10.33 | $26.00 | 5,200 | — | — |
| 2018-08-09 | $10.13 | $25.50 | 4,600 | — | — |
| 2018-08-08 | $10.03 | $25.24 | 11,200 | — | — |
| 2018-08-07 | $9.90 | $24.93 | 14,000 | — | — |
| 2018-08-06 | $9.93 | $24.99 | 27,200 | — | — |
| 2018-08-03 | $9.98 | $25.12 | 8,400 | — | — |
| 2018-08-02 | $10.08 | $25.37 | 6,200 | — | — |
| 2018-08-01 | $10.00 | $25.18 | 14,200 | — | — |
| 2018-07-31 | $9.98 | $25.12 | 10,200 | — | — |
| 2018-07-30 | $9.93 | $25.00 | 23,400 | — | — |
| 2018-07-27 | $9.83 | $24.74 | 19,400 | — | — |
| 2018-07-26 | $10.00 | $25.18 | 23,400 | — | — |
| 2018-07-25 | $9.93 | $24.99 | 25,000 | — | — |
| 2018-07-24 | $9.58 | $24.11 | 9,800 | — | — |
| 2018-07-23 | $9.80 | $24.68 | 23,200 | — | — |
| 2018-07-20 | $9.98 | $25.12 | 9,800 | — | — |
| 2018-07-19 | $10.25 | $25.81 | 37,200 | — | — |
| 2018-07-18 | $10.20 | $25.68 | 43,400 | — | — |
| 2018-07-17 | $9.60 | $24.17 | 81,400 | — | — |
| 2018-07-16 | $9.30 | $23.42 | 23,200 | — | — |
| 2018-07-13 | $9.45 | $23.80 | 177,400 | — | — |
| 2018-07-12 | $8.73 | $21.97 | 36,600 | — | — |
| 2018-07-11 | $9.03 | $22.73 | 21,000 | — | — |
| 2018-07-10 | $9.18 | $23.10 | 46,200 | — | — |
| 2018-07-09 | $9.25 | $23.29 | 31,800 | — | — |
| 2018-07-06 | $9.28 | $23.36 | 90,600 | — | — |
| 2018-07-05 | $9.23 | $23.23 | 69,000 | — | — |
| 2018-07-03 | $9.45 | $23.80 | 28,400 | — | — |
| 2018-07-02 | $9.38 | $23.61 | 50,000 | — | — |
| 2018-06-29 | $9.38 | $23.61 | 20,000 | — | — |
| 2018-06-28 | $9.33 | $23.48 | 25,200 | — | — |
| 2018-06-27 | $9.08 | $22.85 | 13,200 | — | — |
| 2018-06-26 | $9.45 | $23.80 | 23,800 | — | — |
| 2018-06-25 | $9.13 | $22.98 | 17,200 | — | — |
| 2018-06-22 | $9.23 | $23.23 | 15,200 | — | — |
| 2018-06-21 | $9.38 | $23.61 | 11,400 | — | — |
| 2018-06-20 | $9.30 | $23.42 | 15,000 | — | — |
| 2018-06-19 | $9.63 | $24.24 | 19,400 | — | — |
| 2018-06-18 | $9.73 | $24.49 | 23,000 | — | — |
| 2018-06-15 | $9.90 | $24.93 | 32,800 | — | — |
| 2018-06-14 | $9.65 | $24.30 | 82,600 | — | — |
| 2018-06-13 | $9.48 | $23.86 | 83,600 | — | — |
| 2018-06-12 | $9.48 | $23.86 | 85,800 | — | — |
| 2018-06-11 | $9.60 | $24.17 | 54,600 | — | — |
| 2018-06-08 | $9.73 | $24.49 | 33,200 | — | — |
| 2018-06-07 | $10.00 | $25.18 | 112,200 | — | — |
| 2018-06-06 | $9.85 | $24.80 | 107,000 | — | — |
| 2018-06-05 | $9.23 | $23.23 | 218,400 | — | — |
| 2018-06-04 | $10.00 | $25.18 | 148,200 | — | — |
| 2018-06-01 | $10.85 | $27.32 | 93,400 | — | — |
| 2018-05-31 | $11.30 | $28.33 | 61,800 | — | — |
| 2018-05-30 | $10.83 | $27.14 | 169,200 | — | — |
| 2018-05-29 | $9.93 | $24.88 | 338,800 | — | — |
| 2018-05-25 | $12.88 | $32.28 | 36,800 | — | — |
| 2018-05-24 | $12.65 | $31.71 | 23,600 | — | — |
| 2018-05-23 | $12.30 | $30.84 | 22,800 | — | — |
| 2018-05-22 | $12.43 | $31.15 | 15,200 | — | — |
| 2018-05-21 | $12.43 | $31.15 | 24,400 | — | — |
| 2018-05-18 | $12.40 | $31.09 | 23,600 | — | — |
| 2018-05-17 | $12.33 | $30.90 | 42,400 | — | — |
| 2018-05-16 | $12.25 | $30.71 | 23,000 | — | — |
| 2018-05-15 | $12.30 | $30.84 | 31,000 | — | — |
| 2018-05-14 | $12.33 | $30.90 | 36,800 | — | — |
| 2018-05-11 | $12.35 | $30.96 | 83,200 | — | — |
| 2018-05-10 | $12.70 | $31.84 | 29,600 | — | — |
| 2018-05-09 | $12.60 | $31.59 | 41,200 | — | — |
| 2018-05-08 | $12.70 | $31.84 | 16,200 | — | — |
| 2018-05-07 | $12.35 | $30.96 | 32,200 | — | — |
| 2018-05-04 | $12.38 | $31.02 | 14,400 | — | — |
| 2018-05-03 | $12.18 | $30.52 | 18,200 | — | — |
| 2018-05-02 | $12.38 | $31.02 | 17,800 | — | — |
| 2018-05-01 | $12.25 | $30.71 | 26,600 | — | — |
| 2018-04-30 | $12.15 | $30.46 | 28,600 | — | — |
| 2018-04-27 | $12.20 | $30.58 | 80,200 | — | — |
| 2018-04-26 | $12.88 | $32.28 | 61,200 | — | — |
| 2018-04-25 | $12.50 | $31.34 | 33,000 | — | — |
| 2018-04-24 | $12.38 | $31.02 | 30,200 | — | — |
| 2018-04-23 | $12.90 | $32.34 | 40,600 | — | — |
| 2018-04-20 | $12.88 | $32.28 | 27,200 | — | — |
| 2018-04-19 | $13.18 | $33.03 | 29,800 | — | — |
| 2018-04-18 | $12.85 | $32.21 | 83,600 | — | — |
| 2018-04-17 | $13.03 | $32.65 | 101,600 | — | — |
| 2018-04-16 | $13.10 | $32.84 | 61,000 | — | — |
| 2018-04-13 | $12.88 | $32.28 | 44,800 | — | — |
| 2018-04-12 | $12.85 | $32.21 | 73,400 | — | — |
| 2018-04-11 | $12.80 | $32.09 | 62,800 | — | — |
| 2018-04-10 | $12.60 | $31.59 | 62,800 | — | — |
| 2018-04-09 | $12.08 | $30.27 | 43,400 | — | — |
| 2018-04-06 | $12.25 | $30.71 | 47,600 | — | — |
| 2018-04-05 | $12.05 | $30.21 | 198,800 | — | — |
| 2018-04-04 | $12.25 | $30.71 | 87,600 | — | — |
| 2018-04-03 | $12.50 | $31.34 | 64,000 | — | — |
| 2018-04-02 | $12.30 | $30.84 | 71,000 | — | — |
| 2018-03-29 | $12.58 | $31.52 | 98,200 | — | — |
| 2018-03-28 | $13.45 | $33.72 | 88,600 | — | — |
| 2018-03-27 | $12.83 | $32.15 | 160,600 | — | — |
| 2018-03-26 | $12.63 | $31.65 | 86,400 | — | — |
| 2018-03-23 | $12.05 | $30.21 | 114,800 | — | — |
| 2018-03-22 | $12.00 | $30.08 | 46,400 | — | — |
| 2018-03-21 | $12.50 | $31.34 | 99,400 | — | — |
| 2018-03-20 | $12.55 | $31.46 | 111,200 | — | — |
| 2018-03-19 | $12.00 | $30.08 | 68,800 | — | — |
| 2018-03-16 | $11.45 | $28.70 | 27,600 | — | — |
| 2018-03-15 | $11.13 | $27.89 | 23,800 | — | — |
| 2018-03-14 | $10.95 | $27.45 | 13,800 | — | — |
| 2018-03-13 | $10.83 | $27.14 | 22,200 | — | — |
| 2018-03-12 | $10.98 | $27.51 | 38,400 | — | — |
| 2018-03-09 | $10.43 | $26.13 | 44,600 | — | — |
| 2018-03-08 | $9.90 | $24.82 | 8,800 | — | — |
| 2018-03-07 | $9.78 | $24.51 | 9,400 | — | — |
| 2018-03-06 | $9.58 | $24.00 | 17,600 | — | — |
| 2018-03-05 | $9.83 | $24.63 | 16,200 | — | — |
| 2018-03-02 | $9.68 | $24.25 | 46,600 | — | — |
| 2018-03-01 | $9.48 | $23.75 | 22,600 | — | — |
| 2018-02-28 | $9.68 | $24.25 | 40,800 | — | — |
| 2018-02-27 | $9.65 | $24.19 | 11,000 | — | — |
| 2018-02-26 | $9.93 | $24.88 | 38,800 | — | — |
| 2018-02-23 | $9.48 | $23.75 | 36,800 | — | — |
| 2018-02-22 | $9.83 | $24.63 | 9,000 | — | — |
| 2018-02-21 | $10.00 | $25.07 | 35,800 | — | — |
| 2018-02-20 | $9.40 | $23.57 | 36,200 | — | — |
| 2018-02-16 | $10.12 | $25.36 | 24,200 | — | — |
| 2018-02-15 | $10.00 | $25.07 | 48,200 | — | — |
| 2018-02-14 | $9.80 | $24.57 | 12,400 | — | — |
| 2018-02-13 | $9.78 | $24.51 | 34,000 | — | — |
| 2018-02-12 | $9.80 | $24.57 | 21,200 | — | — |
| 2018-02-09 | $9.58 | $24.00 | 46,800 | — | — |
| 2018-02-08 | $9.18 | $23.00 | 45,400 | — | — |
| 2018-02-07 | $9.10 | $22.81 | 213,400 | — | — |
| 2018-02-06 | $9.88 | $24.76 | 76,800 | — | — |
| 2018-02-05 | $10.45 | $26.20 | 58,400 | — | — |
| 2018-02-02 | $10.85 | $27.20 | 43,000 | — | — |
| 2018-02-01 | $11.40 | $28.58 | 48,000 | — | — |
| 2018-01-31 | $10.88 | $27.26 | 22,200 | — | — |
| 2018-01-30 | $10.80 | $27.07 | 36,800 | — | — |
| 2018-01-29 | $10.93 | $27.39 | 56,800 | — | — |
| 2018-01-26 | $10.43 | $26.13 | 50,200 | — | — |
| 2018-01-25 | $10.70 | $26.82 | 67,600 | — | — |
| 2018-01-24 | $10.88 | $27.26 | 134,200 | — | — |
| 2018-01-23 | $10.90 | $27.33 | 149,600 | — | — |
| 2018-01-22 | $9.85 | $24.69 | 136,600 | — | — |
| 2018-01-19 | $9.01 | $22.57 | 50,200 | — | — |
| 2018-01-18 | $8.49 | $21.27 | 41,800 | — | — |
| 2018-01-17 | $8.08 | $20.24 | 57,200 | — | — |
| 2018-01-16 | $8.15 | $20.43 | 64,600 | — | — |
| 2018-01-12 | $8.35 | $20.93 | 40,600 | — | — |
| 2018-01-11 | $8.70 | $21.81 | 10,000 | — | — |
| 2018-01-10 | $8.95 | $22.44 | 30,000 | — | — |
| 2018-01-09 | $8.75 | $21.94 | 47,400 | — | — |
| 2018-01-08 | $8.43 | $21.12 | 25,400 | — | — |
| 2018-01-05 | $8.75 | $21.94 | 40,800 | — | — |
| 2018-01-04 | $8.53 | $21.37 | 46,800 | — | — |
| 2018-01-03 | $8.83 | $22.12 | 53,600 | — | — |
| 2018-01-02 | $9.25 | $23.19 | 42,200 | — | — |