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
- 1991-08-27 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 | $7.73 | $7.85 | 533,600 | — | — |
| 2018-12-28 | $7.82 | $7.94 | 522,000 | — | — |
| 2018-12-27 | $7.73 | $7.85 | 478,300 | — | — |
| 2018-12-26 | $7.87 | $7.99 | 659,900 | — | — |
| 2018-12-24 | $7.67 | $7.78 | 294,500 | — | — |
| 2018-12-21 | $7.70 | $7.82 | 825,800 | — | — |
| 2018-12-20 | $8.08 | $8.20 | 444,700 | — | — |
| 2018-12-19 | $7.97 | $8.09 | 612,800 | — | — |
| 2018-12-18 | $8.07 | $8.19 | 2,233,400 | — | — |
| 2018-12-17 | $8.28 | $8.40 | 800,500 | — | — |
| 2018-12-14 | $8.33 | $8.45 | 768,500 | — | — |
| 2018-12-13 | $8.68 | $8.81 | 677,200 | — | — |
| 2018-12-12 | $9.01 | $9.14 | 590,200 | — | — |
| 2018-12-11 | $8.70 | $8.83 | 393,800 | — | — |
| 2018-12-10 | $8.69 | $8.82 | 755,900 | — | — |
| 2018-12-07 | $8.73 | $8.86 | 522,600 | — | — |
| 2018-12-06 | $8.91 | $9.04 | 751,800 | — | — |
| 2018-12-04 | $8.97 | $9.10 | 618,400 | — | — |
| 2018-12-03 | $9.37 | $9.51 | 635,600 | — | — |
| 2018-11-30 | $9.52 | $9.66 | 712,400 | — | — |
| 2018-11-29 | $9.62 | $9.76 | 543,300 | — | — |
| 2018-11-28 | $9.47 | $9.61 | 1,640,500 | — | — |
| 2018-11-27 | $9.12 | $9.26 | 579,900 | — | — |
| 2018-11-26 | $9.20 | $9.34 | 525,400 | — | — |
| 2018-11-23 | $9.55 | $9.69 | 115,800 | — | — |
| 2018-11-21 | $9.60 | $9.74 | 276,700 | — | — |
| 2018-11-20 | $9.51 | $9.65 | 447,500 | — | — |
| 2018-11-19 | $9.38 | $9.52 | 800,800 | — | — |
| 2018-11-16 | $9.91 | $10.06 | 1,046,400 | — | — |
| 2018-11-15 | $9.86 | $10.01 | 2,812,600 | — | — |
| 2018-11-14 | $9.11 | $9.25 | 1,840,300 | — | — |
| 2018-11-13 | $9.12 | $9.26 | 533,900 | — | — |
| 2018-11-12 | $9.18 | $9.32 | 369,200 | — | — |
| 2018-11-09 | $9.41 | $9.55 | 1,214,600 | — | — |
| 2018-11-08 | $9.40 | $9.54 | 658,700 | — | — |
| 2018-11-07 | $9.83 | $9.98 | 371,800 | — | — |
| 2018-11-06 | $9.93 | $10.08 | 339,200 | — | — |
| 2018-11-05 | $9.96 | $10.11 | 219,900 | — | — |
| 2018-11-02 | $10.10 | $10.25 | 183,600 | — | — |
| 2018-11-01 | $10.13 | $10.28 | 326,000 | — | — |
| 2018-10-31 | $9.94 | $10.09 | 523,900 | — | — |
| 2018-10-30 | $10.20 | $10.35 | 376,500 | — | — |
| 2018-10-29 | $9.99 | $10.14 | 318,700 | — | — |
| 2018-10-26 | $10.12 | $10.27 | 257,500 | — | — |
| 2018-10-25 | $10.08 | $10.23 | 330,600 | — | — |
| 2018-10-24 | $9.94 | $10.09 | 315,700 | — | — |
| 2018-10-23 | $10.10 | $10.25 | 343,600 | — | — |
| 2018-10-22 | $10.12 | $10.27 | 371,600 | — | — |
| 2018-10-19 | $10.24 | $10.39 | 302,100 | — | — |
| 2018-10-18 | $10.18 | $10.33 | 497,000 | — | — |
| 2018-10-17 | $10.31 | $10.46 | 534,400 | — | — |
| 2018-10-16 | $10.49 | $10.65 | 307,000 | — | — |
| 2018-10-15 | $10.47 | $10.63 | 723,000 | — | — |
| 2018-10-12 | $10.50 | $10.66 | 594,100 | — | — |
| 2018-10-11 | $10.47 | $10.63 | 591,900 | — | — |
| 2018-10-10 | $10.62 | $10.78 | 499,300 | — | — |
| 2018-10-09 | $10.65 | $10.81 | 312,600 | — | — |
| 2018-10-08 | $10.65 | $10.81 | 251,800 | — | — |
| 2018-10-05 | $10.52 | $10.68 | 385,200 | — | — |
| 2018-10-04 | $10.44 | $10.60 | 425,100 | — | — |
| 2018-10-03 | $10.63 | $10.79 | 301,400 | — | — |
| 2018-10-02 | $10.37 | $10.53 | 445,300 | — | — |
| 2018-10-01 | $10.51 | $10.67 | 548,400 | — | — |
| 2018-09-28 | $10.70 | $10.86 | 532,900 | — | — |
| 2018-09-27 | $10.50 | $10.66 | 315,000 | — | — |
| 2018-09-26 | $10.95 | $11.11 | 449,900 | — | — |
| 2018-09-25 | $10.70 | $10.86 | 329,100 | — | — |
| 2018-09-24 | $10.45 | $10.61 | 480,500 | — | — |
| 2018-09-21 | $10.90 | $11.06 | 578,200 | — | — |
| 2018-09-20 | $10.95 | $11.11 | 382,300 | — | — |
| 2018-09-19 | $10.60 | $10.76 | 560,700 | — | — |
| 2018-09-18 | $10.65 | $10.81 | 316,800 | — | — |
| 2018-09-17 | $11.00 | $11.16 | 252,000 | — | — |
| 2018-09-14 | $11.10 | $11.27 | 499,700 | — | — |
| 2018-09-13 | $10.90 | $11.06 | 290,800 | — | — |
| 2018-09-12 | $10.75 | $10.91 | 317,900 | — | — |
| 2018-09-11 | $10.85 | $11.01 | 246,200 | — | — |
| 2018-09-10 | $10.80 | $10.96 | 324,200 | — | — |
| 2018-09-07 | $10.65 | $10.81 | 325,800 | — | — |
| 2018-09-06 | $10.70 | $10.86 | 568,400 | — | — |
| 2018-09-05 | $10.95 | $11.11 | 555,800 | — | — |
| 2018-09-04 | $10.85 | $11.01 | 297,900 | — | — |
| 2018-08-31 | $11.10 | $11.27 | 226,500 | — | — |
| 2018-08-30 | $11.15 | $11.32 | 275,700 | — | — |
| 2018-08-29 | $11.05 | $11.22 | 223,700 | — | — |
| 2018-08-28 | $11.05 | $11.22 | 238,400 | — | — |
| 2018-08-27 | $11.05 | $11.22 | 294,600 | — | — |
| 2018-08-24 | $11.15 | $11.32 | 253,600 | — | — |
| 2018-08-23 | $11.20 | $11.37 | 429,000 | — | — |
| 2018-08-22 | $11.40 | $11.57 | 336,500 | — | — |
| 2018-08-21 | $11.30 | $11.47 | 692,000 | — | — |
| 2018-08-20 | $11.15 | $11.32 | 248,900 | — | — |
| 2018-08-17 | $11.25 | $11.42 | 371,700 | — | — |
| 2018-08-16 | $11.40 | $11.57 | 308,700 | — | — |
| 2018-08-15 | $11.35 | $11.52 | 454,700 | — | — |
| 2018-08-14 | $11.40 | $11.57 | 332,500 | — | — |
| 2018-08-13 | $11.70 | $11.88 | 791,600 | — | — |
| 2018-08-10 | $11.55 | $11.72 | 386,100 | — | — |
| 2018-08-09 | $11.85 | $12.03 | 1,115,600 | — | — |
| 2018-08-08 | $11.70 | $11.88 | 486,700 | — | — |
| 2018-08-07 | $11.50 | $11.67 | 365,200 | — | — |
| 2018-08-06 | $11.40 | $11.57 | 646,300 | — | — |
| 2018-08-03 | $11.05 | $11.22 | 703,700 | — | — |
| 2018-08-02 | $10.95 | $11.11 | 904,700 | — | — |
| 2018-08-01 | $11.35 | $11.52 | 401,700 | — | — |
| 2018-07-31 | $11.45 | $11.62 | 502,800 | — | — |
| 2018-07-30 | $11.30 | $11.47 | 341,700 | — | — |
| 2018-07-27 | $11.55 | $11.72 | 572,000 | — | — |
| 2018-07-26 | $12.05 | $12.23 | 409,900 | — | — |
| 2018-07-25 | $12.25 | $12.43 | 388,700 | — | — |
| 2018-07-24 | $12.35 | $12.53 | 618,900 | — | — |
| 2018-07-23 | $12.25 | $12.43 | 343,900 | — | — |
| 2018-07-20 | $12.25 | $12.43 | 315,300 | — | — |
| 2018-07-19 | $12.20 | $12.38 | 609,900 | — | — |
| 2018-07-18 | $11.65 | $11.82 | 504,400 | — | — |
| 2018-07-17 | $11.75 | $11.93 | 478,700 | — | — |
| 2018-07-16 | $11.85 | $12.03 | 862,100 | — | — |
| 2018-07-13 | $12.10 | $12.28 | 185,500 | — | — |
| 2018-07-12 | $12.20 | $12.38 | 361,600 | — | — |
| 2018-07-11 | $12.55 | $12.74 | 484,500 | — | — |
| 2018-07-10 | $12.40 | $12.59 | 299,400 | — | — |
| 2018-07-09 | $12.50 | $12.69 | 869,500 | — | — |
| 2018-07-06 | $12.15 | $12.33 | 343,600 | — | — |
| 2018-07-05 | $11.80 | $11.98 | 481,200 | — | — |
| 2018-07-03 | $11.70 | $11.88 | 537,400 | — | — |
| 2018-07-02 | $12.05 | $12.23 | 714,200 | — | — |
| 2018-06-29 | $12.05 | $12.23 | 1,051,400 | — | — |
| 2018-06-28 | $12.10 | $12.28 | 790,900 | — | — |
| 2018-06-27 | $11.75 | $11.93 | 1,112,100 | — | — |
| 2018-06-26 | $12.75 | $12.94 | 503,200 | — | — |
| 2018-06-25 | $12.35 | $12.53 | 506,000 | — | — |
| 2018-06-22 | $12.20 | $12.38 | 1,318,500 | — | — |
| 2018-06-21 | $12.55 | $12.74 | 622,700 | — | — |
| 2018-06-20 | $13.10 | $13.30 | 471,500 | — | — |
| 2018-06-19 | $12.85 | $13.04 | 471,400 | — | — |
| 2018-06-18 | $12.65 | $12.84 | 498,200 | — | — |
| 2018-06-15 | $12.60 | $12.79 | 536,800 | — | — |
| 2018-06-14 | $12.90 | $13.09 | 371,600 | — | — |
| 2018-06-13 | $12.80 | $12.99 | 585,700 | — | — |
| 2018-06-12 | $13.30 | $13.50 | 487,400 | — | — |
| 2018-06-11 | $13.20 | $13.40 | 243,600 | — | — |
| 2018-06-08 | $13.30 | $13.50 | 325,900 | — | — |
| 2018-06-07 | $13.20 | $13.40 | 353,000 | — | — |
| 2018-06-06 | $13.10 | $13.30 | 275,800 | — | — |
| 2018-06-05 | $13.05 | $13.25 | 359,200 | — | — |
| 2018-06-04 | $13.20 | $13.40 | 842,300 | — | — |
| 2018-06-01 | $13.00 | $13.19 | 653,400 | — | — |
| 2018-05-31 | $12.40 | $12.59 | 771,600 | — | — |
| 2018-05-30 | $12.35 | $12.53 | 512,600 | — | — |
| 2018-05-29 | $12.30 | $12.48 | 416,700 | — | — |
| 2018-05-25 | $12.65 | $12.84 | 907,900 | — | — |
| 2018-05-24 | $12.40 | $12.59 | 1,027,900 | — | — |
| 2018-05-23 | $12.75 | $12.94 | 902,700 | — | — |
| 2018-05-22 | $13.10 | $13.30 | 485,600 | — | — |
| 2018-05-21 | $13.25 | $13.45 | 672,600 | — | — |
| 2018-05-18 | $13.35 | $13.55 | 1,441,900 | — | — |
| 2018-05-17 | $13.10 | $13.30 | 726,900 | — | — |
| 2018-05-16 | $13.15 | $13.35 | 919,400 | — | — |
| 2018-05-15 | $12.95 | $13.14 | 1,010,400 | — | — |
| 2018-05-14 | $12.80 | $12.99 | 1,547,600 | — | — |
| 2018-05-11 | $13.05 | $13.25 | 2,338,400 | — | — |
| 2018-05-10 | $13.10 | $13.30 | 2,012,600 | — | — |
| 2018-05-09 | $13.25 | $13.45 | 3,159,700 | — | — |
| 2018-05-08 | $14.70 | $14.92 | 506,600 | — | — |
| 2018-05-07 | $14.95 | $15.17 | 732,700 | — | — |
| 2018-05-04 | $14.80 | $15.02 | 963,900 | — | — |
| 2018-05-03 | $14.60 | $14.82 | 1,112,600 | — | — |
| 2018-05-02 | $13.95 | $14.16 | 767,600 | — | — |
| 2018-05-01 | $13.70 | $13.91 | 377,500 | — | — |
| 2018-04-30 | $13.70 | $13.91 | 506,100 | — | — |
| 2018-04-27 | $13.35 | $13.55 | 363,300 | — | — |
| 2018-04-26 | $13.20 | $13.40 | 197,300 | — | — |
| 2018-04-25 | $13.10 | $13.30 | 337,400 | — | — |
| 2018-04-24 | $13.30 | $13.50 | 203,900 | — | — |
| 2018-04-23 | $13.35 | $13.55 | 237,700 | — | — |
| 2018-04-20 | $13.25 | $13.45 | 246,200 | — | — |
| 2018-04-19 | $13.35 | $13.55 | 185,000 | — | — |
| 2018-04-18 | $13.40 | $13.60 | 209,300 | — | — |
| 2018-04-17 | $13.35 | $13.55 | 173,200 | — | — |
| 2018-04-16 | $13.35 | $13.55 | 171,100 | — | — |
| 2018-04-13 | $13.40 | $13.60 | 164,700 | — | — |
| 2018-04-12 | $13.50 | $13.70 | 199,400 | — | — |
| 2018-04-11 | $13.55 | $13.75 | 428,800 | — | — |
| 2018-04-10 | $13.25 | $13.45 | 336,900 | — | — |
| 2018-04-09 | $12.95 | $13.14 | 225,400 | — | — |
| 2018-04-06 | $12.85 | $13.04 | 235,500 | — | — |
| 2018-04-05 | $13.15 | $13.35 | 125,500 | — | — |
| 2018-04-04 | $13.05 | $13.25 | 182,800 | — | — |
| 2018-04-03 | $12.90 | $13.09 | 334,900 | — | — |
| 2018-04-02 | $12.80 | $12.99 | 458,300 | — | — |
| 2018-03-29 | $13.20 | $13.40 | 473,600 | — | — |
| 2018-03-28 | $13.00 | $13.19 | 450,000 | — | — |
| 2018-03-27 | $12.95 | $13.14 | 576,400 | — | — |
| 2018-03-26 | $13.55 | $13.75 | 515,600 | — | — |
| 2018-03-23 | $12.95 | $13.14 | 406,000 | — | — |
| 2018-03-22 | $13.10 | $13.30 | 519,100 | — | — |
| 2018-03-21 | $13.40 | $13.60 | 372,500 | — | — |
| 2018-03-20 | $13.15 | $13.35 | 161,000 | — | — |
| 2018-03-19 | $13.20 | $13.40 | 265,400 | — | — |
| 2018-03-16 | $13.25 | $13.45 | 790,700 | — | — |
| 2018-03-15 | $13.10 | $13.30 | 418,000 | — | — |
| 2018-03-14 | $13.35 | $13.55 | 1,648,700 | — | — |
| 2018-03-13 | $13.70 | $13.91 | 421,600 | — | — |
| 2018-03-12 | $13.85 | $14.06 | 520,900 | — | — |
| 2018-03-09 | $13.55 | $13.75 | 512,100 | — | — |
| 2018-03-08 | $13.55 | $13.75 | 223,400 | — | — |
| 2018-03-07 | $13.55 | $13.75 | 564,100 | — | — |
| 2018-03-06 | $13.60 | $13.80 | 410,400 | — | — |
| 2018-03-05 | $13.60 | $13.80 | 726,000 | — | — |
| 2018-03-02 | $13.20 | $13.40 | 702,400 | — | — |
| 2018-03-01 | $12.80 | $12.99 | 578,600 | — | — |
| 2018-02-28 | $13.00 | $13.19 | 363,900 | — | — |
| 2018-02-27 | $12.85 | $13.04 | 341,700 | — | — |
| 2018-02-26 | $13.15 | $13.35 | 148,300 | — | — |
| 2018-02-23 | $13.15 | $13.35 | 317,800 | — | — |
| 2018-02-22 | $13.10 | $13.30 | 282,500 | — | — |
| 2018-02-21 | $13.20 | $13.40 | 465,400 | — | — |
| 2018-02-20 | $12.80 | $12.99 | 325,500 | — | — |
| 2018-02-16 | $13.05 | $13.25 | 430,200 | — | — |
| 2018-02-15 | $12.85 | $13.04 | 505,500 | — | — |
| 2018-02-14 | $12.85 | $13.04 | 281,100 | — | — |
| 2018-02-13 | $12.75 | $12.94 | 551,700 | — | — |
| 2018-02-12 | $12.70 | $12.89 | 634,600 | — | — |
| 2018-02-09 | $13.15 | $13.35 | 944,400 | — | — |
| 2018-02-08 | $13.20 | $13.40 | 1,036,600 | — | — |
| 2018-02-07 | $13.20 | $13.40 | 504,700 | — | — |
| 2018-02-06 | $13.10 | $13.30 | 663,400 | — | — |
| 2018-02-05 | $12.90 | $13.09 | 1,015,000 | — | — |
| 2018-02-02 | $13.00 | $13.19 | 1,023,600 | — | — |
| 2018-02-01 | $13.50 | $13.70 | 6,390,500 | — | — |
| 2018-01-31 | $11.80 | $11.98 | 459,300 | — | — |
| 2018-01-30 | $11.80 | $11.98 | 230,000 | — | — |
| 2018-01-29 | $11.80 | $11.98 | 336,900 | — | — |
| 2018-01-26 | $12.00 | $12.18 | 329,700 | — | — |
| 2018-01-25 | $12.00 | $12.18 | 492,000 | — | — |
| 2018-01-24 | $11.85 | $12.03 | 560,100 | — | — |
| 2018-01-23 | $11.85 | $12.03 | 366,700 | — | — |
| 2018-01-22 | $11.75 | $11.93 | 391,700 | — | — |
| 2018-01-19 | $12.10 | $12.28 | 625,400 | — | — |
| 2018-01-18 | $11.85 | $12.03 | 405,700 | — | — |
| 2018-01-17 | $12.30 | $12.48 | 250,000 | — | — |
| 2018-01-16 | $12.10 | $12.28 | 533,500 | — | — |
| 2018-01-12 | $12.05 | $12.23 | 1,244,000 | — | — |
| 2018-01-11 | $12.10 | $12.28 | 703,000 | — | — |
| 2018-01-10 | $11.95 | $12.13 | 275,600 | — | — |
| 2018-01-09 | $12.00 | $12.18 | 1,519,900 | — | — |
| 2018-01-08 | $11.90 | $12.08 | 702,700 | — | — |
| 2018-01-05 | $12.10 | $12.28 | 408,900 | — | — |
| 2018-01-04 | $12.05 | $12.23 | 1,178,600 | — | — |
| 2018-01-03 | $12.20 | $12.38 | 368,400 | — | — |
| 2018-01-02 | $12.10 | $12.28 | 403,400 | — | — |