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
- 2004-02-05 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 | $9.96 | $9.96 | 800 | — | — |
| 2018-12-28 | $9.99 | $9.99 | 5,600 | — | — |
| 2018-12-27 | $9.43 | $9.43 | 10,000 | — | — |
| 2018-12-26 | $9.40 | $9.40 | 400 | — | — |
| 2018-12-24 | $9.40 | $9.40 | 800 | — | — |
| 2018-12-21 | $9.69 | $9.69 | 400 | — | — |
| 2018-12-20 | $9.69 | $9.69 | 6,000 | — | — |
| 2018-12-19 | $10.04 | $10.04 | 9,200 | — | — |
| 2018-12-18 | $9.93 | $9.93 | 1,200 | — | — |
| 2018-12-17 | $10.16 | $10.16 | 3,200 | — | — |
| 2018-12-14 | $10.40 | $10.40 | 1,200 | — | — |
| 2018-12-13 | $10.28 | $10.28 | 0 | — | — |
| 2018-12-12 | $10.28 | $10.28 | 400 | — | — |
| 2018-12-11 | $10.28 | $10.28 | 10,400 | — | — |
| 2018-12-10 | $9.99 | $9.99 | 2,000 | — | — |
| 2018-12-07 | $10.08 | $10.08 | 2,000 | — | — |
| 2018-12-06 | $10.64 | $10.64 | 3,200 | — | — |
| 2018-12-04 | $11.69 | $11.69 | 1,600 | — | — |
| 2018-12-03 | $11.63 | $11.63 | 0 | — | — |
| 2018-11-30 | $11.63 | $11.63 | 400 | — | — |
| 2018-11-29 | $11.63 | $11.63 | 4,400 | — | — |
| 2018-11-28 | $11.56 | $11.56 | 5,200 | — | — |
| 2018-11-27 | $10.90 | $10.90 | 400 | — | — |
| 2018-11-26 | $10.90 | $10.90 | 400 | — | — |
| 2018-11-23 | $10.92 | $10.92 | 0 | — | — |
| 2018-11-21 | $10.92 | $10.92 | 400 | — | — |
| 2018-11-20 | $10.53 | $10.53 | 800 | — | — |
| 2018-11-19 | $10.95 | $10.95 | 5,600 | — | — |
| 2018-11-16 | $11.29 | $11.29 | 2,800 | — | — |
| 2018-11-15 | $11.13 | $11.12 | 5,200 | — | — |
| 2018-11-14 | $10.76 | $10.76 | 0 | — | — |
| 2018-11-13 | $10.76 | $10.76 | 400 | — | — |
| 2018-11-12 | $10.76 | $10.76 | 400 | — | — |
| 2018-11-09 | $10.76 | $10.76 | 800 | — | — |
| 2018-11-08 | $10.66 | $10.66 | 400 | — | — |
| 2018-11-07 | $10.66 | $10.66 | 0 | — | — |
| 2018-11-06 | $10.66 | $10.66 | 12,000 | — | — |
| 2018-11-05 | $10.40 | $10.39 | 800 | — | — |
| 2018-11-02 | $9.93 | $9.93 | 800 | — | — |
| 2018-11-01 | $9.93 | $9.93 | 0 | — | — |
| 2018-10-31 | $9.93 | $9.93 | 1,600 | — | — |
| 2018-10-30 | $9.31 | $9.31 | 800 | — | — |
| 2018-10-29 | $9.28 | $9.28 | 2,400 | — | — |
| 2018-10-26 | $9.14 | $9.14 | 400 | — | — |
| 2018-10-25 | $9.14 | $9.14 | 400 | — | — |
| 2018-10-24 | $9.14 | $9.14 | 1,600 | — | — |
| 2018-10-23 | $9.30 | $9.30 | 800 | — | — |
| 2018-10-22 | $10.01 | $10.01 | 800 | — | — |
| 2018-10-19 | $9.93 | $9.93 | 0 | — | — |
| 2018-10-18 | $9.93 | $9.93 | 10,000 | — | — |
| 2018-10-17 | $10.07 | $10.07 | 3,200 | — | — |
| 2018-10-16 | $9.92 | $9.92 | 4,000 | — | — |
| 2018-10-15 | $9.53 | $9.53 | 0 | — | — |
| 2018-10-12 | $9.53 | $9.53 | 6,400 | — | — |
| 2018-10-11 | $8.89 | $8.89 | 2,400 | — | — |
| 2018-10-10 | $8.89 | $8.89 | 3,200 | — | — |
| 2018-10-09 | $9.69 | $9.69 | 3,600 | — | — |
| 2018-10-08 | $9.50 | $9.50 | 3,200 | — | — |
| 2018-10-05 | $9.98 | $9.98 | 5,200 | — | — |
| 2018-10-04 | $10.45 | $10.45 | 1,200 | — | — |
| 2018-10-03 | $10.66 | $10.66 | 0 | — | — |
| 2018-10-02 | $10.66 | $10.66 | 800 | — | — |
| 2018-10-01 | $10.68 | $10.68 | 0 | — | — |
| 2018-09-28 | $10.68 | $10.68 | 800 | — | — |
| 2018-09-27 | $10.98 | $10.98 | 400 | — | — |
| 2018-09-26 | $11.05 | $11.05 | 2,800 | — | — |
| 2018-09-25 | $11.14 | $11.14 | 4,800 | — | — |
| 2018-09-24 | $10.65 | $10.65 | 2,800 | — | — |
| 2018-09-21 | $11.26 | $11.26 | 0 | — | — |
| 2018-09-20 | $11.26 | $11.26 | 2,400 | — | — |
| 2018-09-19 | $10.95 | $10.95 | 33,600 | — | — |
| 2018-09-18 | $11.89 | $11.89 | 2,000 | — | — |
| 2018-09-17 | $12.78 | $12.78 | 4,000 | — | — |
| 2018-09-14 | $12.71 | $12.71 | 1,600 | — | — |
| 2018-09-13 | $12.73 | $12.73 | 0 | — | — |
| 2018-09-12 | $12.73 | $12.73 | 0 | — | — |
| 2018-09-11 | $12.73 | $12.73 | 800 | — | — |
| 2018-09-10 | $12.49 | $12.49 | 400 | — | — |
| 2018-09-07 | $12.16 | $12.16 | 800 | — | — |
| 2018-09-06 | $12.69 | $12.69 | 7,600 | — | — |
| 2018-09-05 | $13.13 | $13.13 | 0 | — | — |
| 2018-09-04 | $13.13 | $13.13 | 12,400 | — | — |
| 2018-08-31 | $12.76 | $12.76 | 0 | — | — |
| 2018-08-30 | $12.76 | $12.76 | 0 | — | — |
| 2018-08-29 | $12.76 | $12.76 | 1,200 | — | — |
| 2018-08-28 | $12.66 | $12.66 | 8,800 | — | — |
| 2018-08-27 | $13.10 | $13.10 | 9,600 | — | — |
| 2018-08-24 | $12.55 | $12.55 | 6,800 | — | — |
| 2018-08-23 | $12.29 | $12.29 | 3,200 | — | — |
| 2018-08-22 | $11.68 | $11.68 | 0 | — | — |
| 2018-08-21 | $11.68 | $11.68 | 4,400 | — | — |
| 2018-08-20 | $11.61 | $11.61 | 2,000 | — | — |
| 2018-08-17 | $11.54 | $11.54 | 1,200 | — | — |
| 2018-08-16 | $11.04 | $11.04 | 0 | — | — |
| 2018-08-15 | $11.04 | $11.04 | 15,200 | — | — |
| 2018-08-14 | $11.35 | $11.35 | 0 | — | — |
| 2018-08-13 | $11.35 | $11.35 | 11,600 | — | — |
| 2018-08-10 | $10.64 | $10.64 | 0 | — | — |
| 2018-08-09 | $10.64 | $10.64 | 400 | — | — |
| 2018-08-08 | $10.64 | $10.64 | 400 | — | — |
| 2018-08-07 | $10.35 | $10.35 | 0 | — | — |
| 2018-08-06 | $10.35 | $10.35 | 400 | — | — |
| 2018-08-03 | $10.19 | $10.19 | 800 | — | — |
| 2018-08-02 | $10.02 | $10.02 | 800 | — | — |
| 2018-08-01 | $10.28 | $10.28 | 2,800 | — | — |
| 2018-07-31 | $10.15 | $10.15 | 0 | — | — |
| 2018-07-30 | $10.15 | $10.15 | 0 | — | — |
| 2018-07-27 | $10.15 | $10.15 | 800 | — | — |
| 2018-07-26 | $10.13 | $10.13 | 14,400 | — | — |
| 2018-07-25 | $10.55 | $10.55 | 3,200 | — | — |
| 2018-07-24 | $10.51 | $10.51 | 0 | — | — |
| 2018-07-23 | $10.51 | $10.51 | 20,400 | — | — |
| 2018-07-20 | $10.19 | $10.19 | 2,400 | — | — |
| 2018-07-19 | $9.70 | $9.70 | 800 | — | — |
| 2018-07-18 | $9.32 | $9.32 | 0 | — | — |
| 2018-07-17 | $9.32 | $9.32 | 0 | — | — |
| 2018-07-16 | $9.32 | $9.32 | 0 | — | — |
| 2018-07-13 | $9.32 | $9.32 | 2,400 | — | — |
| 2018-07-12 | $9.19 | $9.19 | 0 | — | — |
| 2018-07-11 | $9.19 | $9.19 | 6,800 | — | — |
| 2018-07-10 | $9.23 | $9.23 | 0 | — | — |
| 2018-07-09 | $9.23 | $9.23 | 800 | — | — |
| 2018-07-06 | $9.08 | $9.08 | 0 | — | — |
| 2018-07-05 | $9.08 | $9.08 | 14,000 | — | — |
| 2018-07-03 | $8.66 | $8.66 | 0 | — | — |
| 2018-07-02 | $8.66 | $8.66 | 0 | — | — |
| 2018-06-29 | $8.66 | $8.66 | 0 | — | — |
| 2018-06-28 | $8.66 | $8.66 | 0 | — | — |
| 2018-06-27 | $8.66 | $8.66 | 1,200 | — | — |
| 2018-06-26 | $8.72 | $8.72 | 0 | — | — |
| 2018-06-25 | $8.72 | $8.72 | 0 | — | — |
| 2018-06-22 | $8.72 | $8.72 | 1,200 | — | — |
| 2018-06-21 | $8.60 | $8.60 | 2,000 | — | — |
| 2018-06-20 | $8.61 | $8.61 | 0 | — | — |
| 2018-06-19 | $8.61 | $8.61 | 1,600 | — | — |
| 2018-06-18 | $8.64 | $8.64 | 3,200 | — | — |
| 2018-06-15 | $8.51 | $8.51 | 3,600 | — | — |
| 2018-06-14 | $8.77 | $8.77 | 0 | — | — |
| 2018-06-13 | $8.77 | $8.77 | 9,600 | — | — |
| 2018-06-12 | $8.71 | $8.71 | 4,000 | — | — |
| 2018-06-11 | $9.28 | $9.28 | 0 | — | — |
| 2018-06-08 | $9.28 | $9.28 | 0 | — | — |
| 2018-06-07 | $9.28 | $9.28 | 0 | — | — |
| 2018-06-06 | $9.28 | $9.28 | 7,200 | — | — |
| 2018-06-05 | $9.13 | $9.13 | 3,200 | — | — |
| 2018-06-04 | $8.67 | $8.67 | 0 | — | — |
| 2018-06-01 | $8.67 | $8.67 | 0 | — | — |
| 2018-05-31 | $8.67 | $8.67 | 31,200 | — | — |
| 2018-05-30 | $8.86 | $8.86 | 1,200 | — | — |
| 2018-05-29 | $8.70 | $8.70 | 5,200 | — | — |
| 2018-05-25 | $8.79 | $8.79 | 8,800 | — | — |
| 2018-05-24 | $8.35 | $8.35 | 0 | — | — |
| 2018-05-23 | $8.35 | $8.35 | 2,800 | — | — |
| 2018-05-22 | $8.38 | $8.38 | 2,400 | — | — |
| 2018-05-21 | $7.45 | $7.45 | 0 | — | — |
| 2018-05-18 | $7.45 | $7.45 | 400 | — | — |
| 2018-05-17 | $7.45 | $7.45 | 1,600 | — | — |
| 2018-05-16 | $7.37 | $7.37 | 2,000 | — | — |
| 2018-05-15 | $7.72 | $7.72 | 0 | — | — |
| 2018-05-14 | $7.72 | $7.72 | 1,200 | — | — |
| 2018-05-11 | $7.50 | $7.50 | 3,200 | — | — |
| 2018-05-10 | $7.44 | $7.44 | 1,200 | — | — |
| 2018-05-09 | $7.54 | $7.54 | 2,400 | — | — |
| 2018-05-08 | $8.03 | $8.03 | 7,600 | — | — |
| 2018-05-07 | $8.15 | $8.15 | 800 | — | — |
| 2018-05-04 | $8.10 | $8.10 | 0 | — | — |
| 2018-05-03 | $8.10 | $8.10 | 2,400 | — | — |
| 2018-05-02 | $8.07 | $8.07 | 0 | — | — |
| 2018-05-01 | $8.07 | $8.07 | 0 | — | — |
| 2018-04-30 | $8.07 | $8.07 | 800 | — | — |
| 2018-04-27 | $8.43 | $8.43 | 6,400 | — | — |
| 2018-04-26 | $8.40 | $8.40 | 4,000 | — | — |
| 2018-04-25 | $8.30 | $8.30 | 3,600 | — | — |
| 2018-04-24 | $8.74 | $8.74 | 0 | — | — |
| 2018-04-23 | $8.74 | $8.74 | 10,800 | — | — |
| 2018-04-20 | $8.99 | $8.99 | 800 | — | — |
| 2018-04-19 | $9.13 | $9.13 | 2,000 | — | — |
| 2018-04-18 | $9.03 | $9.03 | 800 | — | — |
| 2018-04-17 | $8.96 | $8.96 | 0 | — | — |
| 2018-04-16 | $8.96 | $8.96 | 2,000 | — | — |
| 2018-04-13 | $9.11 | $9.11 | 0 | — | — |
| 2018-04-12 | $9.11 | $9.11 | 2,800 | — | — |
| 2018-04-11 | $9.06 | $9.06 | 400 | — | — |
| 2018-04-10 | $9.02 | $9.02 | 1,200 | — | — |
| 2018-04-09 | $9.25 | $9.25 | 0 | — | — |
| 2018-04-06 | $9.25 | $9.25 | 0 | — | — |
| 2018-04-05 | $9.25 | $9.25 | 800 | — | — |
| 2018-04-04 | $9.28 | $9.28 | 7,200 | — | — |
| 2018-04-03 | $9.70 | $9.70 | 16,400 | — | — |
| 2018-04-02 | $9.50 | $9.50 | 5,200 | — | — |
| 2018-03-29 | $9.32 | $9.32 | 0 | — | — |
| 2018-03-28 | $9.32 | $9.32 | 16,800 | — | — |
| 2018-03-27 | $9.96 | $9.96 | 0 | — | — |
| 2018-03-26 | $9.96 | $9.96 | 5,200 | — | — |
| 2018-03-23 | $9.28 | $9.28 | 7,600 | — | — |
| 2018-03-22 | $9.47 | $9.47 | 8,400 | — | — |
| 2018-03-21 | $9.81 | $9.81 | 10,000 | — | — |
| 2018-03-20 | $9.75 | $9.75 | 6,800 | — | — |
| 2018-03-19 | $9.93 | $9.93 | 0 | — | — |
| 2018-03-16 | $9.93 | $9.93 | 0 | — | — |
| 2018-03-15 | $9.93 | $9.93 | 1,600 | — | — |
| 2018-03-14 | $9.57 | $9.57 | 0 | — | — |
| 2018-03-13 | $9.57 | $9.57 | 3,200 | — | — |
| 2018-03-12 | $9.84 | $9.84 | 800 | — | — |
| 2018-03-09 | $9.74 | $9.74 | 7,200 | — | — |
| 2018-03-08 | $9.74 | $9.74 | 9,600 | — | — |
| 2018-03-07 | $8.99 | $8.99 | 0 | — | — |
| 2018-03-06 | $8.99 | $8.99 | 800 | — | — |
| 2018-03-05 | $8.72 | $8.72 | 2,800 | — | — |
| 2018-03-02 | $8.44 | $8.44 | 12,800 | — | — |
| 2018-03-01 | $8.55 | $8.55 | 5,200 | — | — |
| 2018-02-28 | $8.72 | $8.72 | 2,400 | — | — |
| 2018-02-27 | $8.69 | $8.69 | 24,800 | — | — |
| 2018-02-26 | $9.04 | $9.04 | 400 | — | — |
| 2018-02-23 | $9.03 | $9.03 | 0 | — | — |
| 2018-02-22 | $9.03 | $9.03 | 12,800 | — | — |
| 2018-02-21 | $9.16 | $9.16 | 0 | — | — |
| 2018-02-20 | $9.16 | $9.16 | 0 | — | — |
| 2018-02-16 | $9.16 | $9.16 | 0 | — | — |
| 2018-02-15 | $9.16 | $9.16 | 6,800 | — | — |
| 2018-02-14 | $9.20 | $9.20 | 5,200 | — | — |
| 2018-02-13 | $8.86 | $8.86 | 800 | — | — |
| 2018-02-12 | $8.81 | $8.81 | 10,800 | — | — |
| 2018-02-09 | $8.25 | $8.25 | 8,400 | — | — |
| 2018-02-08 | $8.14 | $8.14 | 6,400 | — | — |
| 2018-02-07 | $8.94 | $8.94 | 13,200 | — | — |
| 2018-02-06 | $8.73 | $8.73 | 1,600 | — | — |
| 2018-02-05 | $8.45 | $8.45 | 21,600 | — | — |
| 2018-02-02 | $9.28 | $9.28 | 4,000 | — | — |
| 2018-02-01 | $9.55 | $9.55 | 19,600 | — | — |
| 2018-01-31 | $9.27 | $9.27 | 18,000 | — | — |
| 2018-01-30 | $9.60 | $9.60 | 19,600 | — | — |
| 2018-01-29 | $10.40 | $10.39 | 8,800 | — | — |
| 2018-01-26 | $9.85 | $9.85 | 4,000 | — | — |
| 2018-01-25 | $9.29 | $9.29 | 22,400 | — | — |
| 2018-01-24 | $8.79 | $8.79 | 12,800 | — | — |
| 2018-01-23 | $9.01 | $9.01 | 4,800 | — | — |
| 2018-01-22 | $8.82 | $8.82 | 2,800 | — | — |
| 2018-01-19 | $8.69 | $8.69 | 9,200 | — | — |
| 2018-01-18 | $8.37 | $8.37 | 1,200 | — | — |
| 2018-01-17 | $8.37 | $8.37 | 1,200 | — | — |
| 2018-01-16 | $8.51 | $8.51 | 1,200 | — | — |
| 2018-01-12 | $8.68 | $8.68 | 11,200 | — | — |
| 2018-01-11 | $8.41 | $8.41 | 4,800 | — | — |
| 2018-01-10 | $8.20 | $8.20 | 800 | — | — |
| 2018-01-09 | $8.46 | $8.46 | 13,200 | — | — |
| 2018-01-08 | $8.60 | $8.60 | 400 | — | — |
| 2018-01-05 | $8.45 | $8.45 | 800 | — | — |
| 2018-01-04 | $8.59 | $8.59 | 800 | — | — |
| 2018-01-03 | $8.27 | $8.27 | 400 | — | — |
| 2018-01-02 | $8.19 | $8.19 | 6,000 | — | — |