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
- 1980-06-18 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 | $10.60 | $13.17 | 8,000 | — | — |
| 2018-12-28 | $10.48 | $13.02 | 12,400 | — | — |
| 2018-12-27 | $9.71 | $12.06 | 32,200 | — | — |
| 2018-12-26 | $10.11 | $12.56 | 26,700 | — | — |
| 2018-12-24 | $10.36 | $12.87 | 1,000 | — | — |
| 2018-12-21 | $10.67 | $13.25 | 8,400 | — | — |
| 2018-12-20 | $10.60 | $13.17 | 17,200 | — | — |
| 2018-12-19 | $11.12 | $13.81 | 4,600 | — | — |
| 2018-12-18 | $11.39 | $14.15 | 28,300 | — | — |
| 2018-12-17 | $11.31 | $14.05 | 6,900 | — | — |
| 2018-12-14 | $11.19 | $13.90 | 29,000 | — | — |
| 2018-12-13 | $11.60 | $14.41 | 40,500 | — | — |
| 2018-12-12 | $10.45 | $12.98 | 4,300 | — | — |
| 2018-12-11 | $10.35 | $12.86 | 300 | — | — |
| 2018-12-10 | $11.16 | $13.86 | 6,500 | — | — |
| 2018-12-07 | $11.00 | $13.66 | 19,800 | — | — |
| 2018-12-06 | $10.45 | $12.98 | 7,800 | — | — |
| 2018-12-04 | $10.86 | $13.49 | 2,800 | — | — |
| 2018-12-03 | $10.92 | $13.56 | 700 | — | — |
| 2018-11-30 | $10.76 | $13.36 | 4,700 | — | — |
| 2018-11-29 | $11.06 | $13.74 | 4,300 | — | — |
| 2018-11-28 | $10.75 | $13.35 | 6,800 | — | — |
| 2018-11-27 | $10.70 | $13.29 | 1,600 | — | — |
| 2018-11-26 | $10.61 | $13.18 | 2,900 | — | — |
| 2018-11-23 | $10.90 | $13.54 | 300 | — | — |
| 2018-11-21 | $10.90 | $13.54 | 8,700 | — | — |
| 2018-11-20 | $10.45 | $12.98 | 3,500 | — | — |
| 2018-11-19 | $10.67 | $13.25 | 5,000 | — | — |
| 2018-11-16 | $10.65 | $13.23 | 4,500 | — | — |
| 2018-11-15 | $10.68 | $13.27 | 4,400 | — | — |
| 2018-11-14 | $10.48 | $13.02 | 26,700 | — | — |
| 2018-11-13 | $10.85 | $13.48 | 6,200 | — | — |
| 2018-11-12 | $10.75 | $13.35 | 17,300 | — | — |
| 2018-11-09 | $11.07 | $13.75 | 9,800 | — | — |
| 2018-11-08 | $11.09 | $13.77 | 11,200 | — | — |
| 2018-11-07 | $11.04 | $13.71 | 12,100 | — | — |
| 2018-11-06 | $10.85 | $13.48 | 9,800 | — | — |
| 2018-11-05 | $11.71 | $14.54 | 34,600 | — | — |
| 2018-11-02 | $11.06 | $13.74 | 5,700 | — | — |
| 2018-11-01 | $11.14 | $13.84 | 1,500 | — | — |
| 2018-10-31 | $11.10 | $13.79 | 28,800 | — | — |
| 2018-10-30 | $10.80 | $13.41 | 11,700 | — | — |
| 2018-10-29 | $10.77 | $13.38 | 11,600 | — | — |
| 2018-10-26 | $10.82 | $13.44 | 7,700 | — | — |
| 2018-10-25 | $10.62 | $13.19 | 12,600 | — | — |
| 2018-10-24 | $10.90 | $13.54 | 13,000 | — | — |
| 2018-10-23 | $10.91 | $13.55 | 4,300 | — | — |
| 2018-10-22 | $10.85 | $13.48 | 17,000 | — | — |
| 2018-10-19 | $11.08 | $13.76 | 17,400 | — | — |
| 2018-10-18 | $10.97 | $13.63 | 7,700 | — | — |
| 2018-10-17 | $10.98 | $13.64 | 9,600 | — | — |
| 2018-10-16 | $10.97 | $13.63 | 26,600 | — | — |
| 2018-10-15 | $10.95 | $13.60 | 7,900 | — | — |
| 2018-10-12 | $10.82 | $13.44 | 15,200 | — | — |
| 2018-10-11 | $10.75 | $13.35 | 20,500 | — | — |
| 2018-10-10 | $10.88 | $13.51 | 19,400 | — | — |
| 2018-10-09 | $10.92 | $13.56 | 21,500 | — | — |
| 2018-10-08 | $10.62 | $13.19 | 13,100 | — | — |
| 2018-10-05 | $10.21 | $12.68 | 68,200 | — | — |
| 2018-10-04 | $11.04 | $13.71 | 22,000 | — | — |
| 2018-10-03 | $10.90 | $13.54 | 5,800 | — | — |
| 2018-10-02 | $11.29 | $14.02 | 46,400 | — | — |
| 2018-10-01 | $10.49 | $13.03 | 9,000 | — | — |
| 2018-09-28 | $10.37 | $12.88 | 8,200 | — | — |
| 2018-09-27 | $10.54 | $13.09 | 9,000 | — | — |
| 2018-09-26 | $10.02 | $12.45 | 16,600 | — | — |
| 2018-09-25 | $10.00 | $12.42 | 23,200 | — | — |
| 2018-09-24 | $10.10 | $12.55 | 30,400 | — | — |
| 2018-09-21 | $9.95 | $12.36 | 65,000 | — | — |
| 2018-09-20 | $9.84 | $12.22 | 25,400 | — | — |
| 2018-09-19 | $9.86 | $12.25 | 50,900 | — | — |
| 2018-09-18 | $9.89 | $12.28 | 64,600 | — | — |
| 2018-09-17 | $9.62 | $11.95 | 56,800 | — | — |
| 2018-09-14 | $9.20 | $11.43 | 122,000 | — | — |
| 2018-09-13 | $7.87 | $9.78 | 35,000 | — | — |
| 2018-09-12 | $8.04 | $9.99 | 4,600 | — | — |
| 2018-09-11 | $8.05 | $10.00 | 28,000 | — | — |
| 2018-09-10 | $8.06 | $10.01 | 7,300 | — | — |
| 2018-09-07 | $8.10 | $10.06 | 3,000 | — | — |
| 2018-09-06 | $8.12 | $10.09 | 2,900 | — | — |
| 2018-09-05 | $8.14 | $10.11 | 1,700 | — | — |
| 2018-09-04 | $8.26 | $10.26 | 15,100 | — | — |
| 2018-08-31 | $8.30 | $10.31 | 4,900 | — | — |
| 2018-08-30 | $8.11 | $10.07 | 30,100 | — | — |
| 2018-08-29 | $8.15 | $10.12 | 50,700 | — | — |
| 2018-08-28 | $8.38 | $10.41 | 3,400 | — | — |
| 2018-08-27 | $8.35 | $10.37 | 5,700 | — | — |
| 2018-08-24 | $8.30 | $10.31 | 1,000 | — | — |
| 2018-08-23 | $8.28 | $10.28 | 7,000 | — | — |
| 2018-08-22 | $8.20 | $10.19 | 1,500 | — | — |
| 2018-08-21 | $8.25 | $10.25 | 6,700 | — | — |
| 2018-08-20 | $8.26 | $10.26 | 4,700 | — | — |
| 2018-08-17 | $8.06 | $10.01 | 9,300 | — | — |
| 2018-08-16 | $8.29 | $10.30 | 7,500 | — | — |
| 2018-08-15 | $8.28 | $10.28 | 3,400 | — | — |
| 2018-08-14 | $8.15 | $10.12 | 4,700 | — | — |
| 2018-08-13 | $8.38 | $10.41 | 5,400 | — | — |
| 2018-08-10 | $8.46 | $10.51 | 8,500 | — | — |
| 2018-08-09 | $8.52 | $10.58 | 6,700 | — | — |
| 2018-08-08 | $8.30 | $10.31 | 3,000 | — | — |
| 2018-08-07 | $8.36 | $10.38 | 5,700 | — | — |
| 2018-08-06 | $8.39 | $10.42 | 22,900 | — | — |
| 2018-08-03 | $8.24 | $10.23 | 8,900 | — | — |
| 2018-08-02 | $8.25 | $10.25 | 10,300 | — | — |
| 2018-08-01 | $7.99 | $9.92 | 4,100 | — | — |
| 2018-07-31 | $8.30 | $10.31 | 28,300 | — | — |
| 2018-07-30 | $8.11 | $10.07 | 5,900 | — | — |
| 2018-07-27 | $8.02 | $9.96 | 2,400 | — | — |
| 2018-07-26 | $7.90 | $9.81 | 160,200 | — | — |
| 2018-07-25 | $7.50 | $9.32 | 4,800 | — | — |
| 2018-07-24 | $7.30 | $9.07 | 34,900 | — | — |
| 2018-07-23 | $7.45 | $9.25 | 49,900 | — | — |
| 2018-07-20 | $7.86 | $9.76 | 16,700 | — | — |
| 2018-07-19 | $7.56 | $9.39 | 46,700 | — | — |
| 2018-07-18 | $7.85 | $9.75 | 4,000 | — | — |
| 2018-07-17 | $7.96 | $9.89 | 0 | — | — |
| 2018-07-16 | $7.96 | $9.89 | 900 | — | — |
| 2018-07-13 | $8.10 | $10.06 | 13,900 | — | — |
| 2018-07-12 | $8.16 | $10.14 | 800 | — | — |
| 2018-07-11 | $7.97 | $9.90 | 1,100 | — | — |
| 2018-07-10 | $8.20 | $10.19 | 38,600 | — | — |
| 2018-07-09 | $7.96 | $9.89 | 0 | — | — |
| 2018-07-06 | $7.96 | $9.89 | 500 | — | — |
| 2018-07-05 | $7.95 | $9.87 | 1,400 | — | — |
| 2018-07-03 | $7.85 | $9.75 | 6,200 | — | — |
| 2018-07-02 | $7.84 | $9.74 | 20,000 | — | — |
| 2018-06-29 | $8.06 | $10.01 | 4,600 | — | — |
| 2018-06-28 | $8.00 | $9.94 | 1,300 | — | — |
| 2018-06-27 | $7.95 | $9.87 | 2,600 | — | — |
| 2018-06-26 | $7.96 | $9.89 | 6,800 | — | — |
| 2018-06-25 | $7.96 | $9.89 | 5,600 | — | — |
| 2018-06-22 | $7.95 | $9.87 | 16,900 | — | — |
| 2018-06-21 | $8.09 | $10.05 | 1,300 | — | — |
| 2018-06-20 | $8.18 | $10.16 | 38,300 | — | — |
| 2018-06-19 | $8.21 | $10.20 | 5,800 | — | — |
| 2018-06-18 | $8.36 | $10.38 | 7,300 | — | — |
| 2018-06-15 | $8.55 | $10.62 | 7,300 | — | — |
| 2018-06-14 | $8.44 | $10.48 | 1,100 | — | — |
| 2018-06-13 | $8.36 | $10.38 | 5,100 | — | — |
| 2018-06-12 | $8.29 | $10.30 | 5,400 | — | — |
| 2018-06-11 | $8.15 | $10.12 | 16,400 | — | — |
| 2018-06-08 | $7.99 | $9.92 | 72,600 | — | — |
| 2018-06-07 | $8.50 | $10.56 | 2,800 | — | — |
| 2018-06-06 | $8.16 | $10.14 | 2,900 | — | — |
| 2018-06-05 | $8.15 | $10.12 | 43,200 | — | — |
| 2018-06-04 | $8.10 | $10.06 | 81,300 | — | — |
| 2018-06-01 | $8.19 | $10.17 | 3,000 | — | — |
| 2018-05-31 | $8.08 | $10.04 | 1,700 | — | — |
| 2018-05-30 | $8.36 | $10.38 | 1,700 | — | — |
| 2018-05-29 | $8.24 | $10.23 | 9,000 | — | — |
| 2018-05-25 | $8.01 | $9.95 | 5,900 | — | — |
| 2018-05-24 | $7.92 | $9.84 | 4,200 | — | — |
| 2018-05-23 | $7.84 | $9.74 | 44,800 | — | — |
| 2018-05-22 | $7.82 | $9.71 | 24,100 | — | — |
| 2018-05-21 | $7.78 | $9.66 | 60,100 | — | — |
| 2018-05-18 | $7.97 | $9.90 | 5,100 | — | — |
| 2018-05-17 | $7.95 | $9.87 | 20,000 | — | — |
| 2018-05-16 | $7.97 | $9.90 | 94,600 | — | — |
| 2018-05-15 | $8.04 | $9.99 | 2,400 | — | — |
| 2018-05-14 | $8.10 | $10.06 | 2,900 | — | — |
| 2018-05-11 | $8.24 | $10.23 | 24,900 | — | — |
| 2018-05-10 | $8.34 | $10.36 | 0 | — | — |
| 2018-05-09 | $8.34 | $10.36 | 7,500 | — | — |
| 2018-05-08 | $8.50 | $10.56 | 31,600 | — | — |
| 2018-05-07 | $8.65 | $10.74 | 74,500 | — | — |
| 2018-05-04 | $8.79 | $10.92 | 4,900 | — | — |
| 2018-05-03 | $8.90 | $11.05 | 1,500 | — | — |
| 2018-05-02 | $8.85 | $10.99 | 1,000 | — | — |
| 2018-05-01 | $8.93 | $11.09 | 500 | — | — |
| 2018-04-30 | $8.81 | $10.94 | 1,700 | — | — |
| 2018-04-27 | $8.77 | $10.89 | 12,900 | — | — |
| 2018-04-26 | $8.61 | $10.69 | 8,000 | — | — |
| 2018-04-25 | $8.86 | $11.00 | 1,500 | — | — |
| 2018-04-24 | $8.70 | $10.81 | 12,600 | — | — |
| 2018-04-23 | $8.75 | $10.87 | 5,100 | — | — |
| 2018-04-20 | $8.81 | $10.94 | 500 | — | — |
| 2018-04-19 | $8.91 | $11.07 | 26,600 | — | — |
| 2018-04-18 | $8.88 | $11.03 | 3,000 | — | — |
| 2018-04-17 | $8.80 | $10.93 | 8,200 | — | — |
| 2018-04-16 | $8.87 | $11.02 | 9,700 | — | — |
| 2018-04-13 | $8.95 | $11.12 | 800 | — | — |
| 2018-04-12 | $9.05 | $11.24 | 1,100 | — | — |
| 2018-04-11 | $8.99 | $11.17 | 8,100 | — | — |
| 2018-04-10 | $8.95 | $11.12 | 6,300 | — | — |
| 2018-04-09 | $8.90 | $11.05 | 9,600 | — | — |
| 2018-04-06 | $9.16 | $11.38 | 79,800 | — | — |
| 2018-04-05 | $9.35 | $11.61 | 135,700 | — | — |
| 2018-04-04 | $9.14 | $11.35 | 20,100 | — | — |
| 2018-04-03 | $8.68 | $10.78 | 4,200 | — | — |
| 2018-04-02 | $8.69 | $10.79 | 13,800 | — | — |
| 2018-03-29 | $8.75 | $10.87 | 20,500 | — | — |
| 2018-03-28 | $8.67 | $10.77 | 18,800 | — | — |
| 2018-03-27 | $8.80 | $10.93 | 24,700 | — | — |
| 2018-03-26 | $8.82 | $10.96 | 7,000 | — | — |
| 2018-03-23 | $9.18 | $11.40 | 4,200 | — | — |
| 2018-03-22 | $9.05 | $11.24 | 5,600 | — | — |
| 2018-03-21 | $9.14 | $11.35 | 1,100 | — | — |
| 2018-03-20 | $9.20 | $11.43 | 5,100 | — | — |
| 2018-03-19 | $9.15 | $11.37 | 75,000 | — | — |
| 2018-03-16 | $9.80 | $12.17 | 11,900 | — | — |
| 2018-03-15 | $9.36 | $11.63 | 2,100 | — | — |
| 2018-03-14 | $9.28 | $11.53 | 5,600 | — | — |
| 2018-03-13 | $9.49 | $11.79 | 6,800 | — | — |
| 2018-03-12 | $9.35 | $11.61 | 700 | — | — |
| 2018-03-09 | $9.13 | $11.34 | 1,600 | — | — |
| 2018-03-08 | $8.67 | $10.77 | 15,400 | — | — |
| 2018-03-07 | $8.76 | $10.88 | 8,100 | — | — |
| 2018-03-06 | $8.79 | $10.92 | 3,800 | — | — |
| 2018-03-05 | $8.99 | $11.17 | 8,000 | — | — |
| 2018-03-02 | $9.20 | $11.43 | 2,700 | — | — |
| 2018-03-01 | $9.02 | $11.20 | 8,300 | — | — |
| 2018-02-28 | $9.24 | $11.48 | 2,500 | — | — |
| 2018-02-27 | $9.42 | $11.70 | 6,500 | — | — |
| 2018-02-26 | $9.65 | $11.99 | 11,800 | — | — |
| 2018-02-23 | $10.09 | $12.53 | 2,100 | — | — |
| 2018-02-22 | $10.10 | $12.55 | 1,400 | — | — |
| 2018-02-21 | $10.01 | $12.43 | 1,100 | — | — |
| 2018-02-20 | $10.01 | $12.43 | 2,200 | — | — |
| 2018-02-16 | $10.10 | $12.55 | 2,400 | — | — |
| 2018-02-15 | $9.91 | $12.31 | 9,200 | — | — |
| 2018-02-14 | $9.76 | $12.12 | 12,200 | — | — |
| 2018-02-13 | $9.51 | $11.81 | 1,400 | — | — |
| 2018-02-12 | $9.27 | $11.51 | 8,400 | — | — |
| 2018-02-09 | $9.55 | $11.86 | 16,500 | — | — |
| 2018-02-08 | $9.55 | $11.86 | 6,200 | — | — |
| 2018-02-07 | $9.52 | $11.82 | 0 | — | — |
| 2018-02-06 | $9.52 | $11.82 | 500 | — | — |
| 2018-02-05 | $9.51 | $11.81 | 200 | — | — |
| 2018-02-02 | $9.30 | $11.55 | 0 | — | — |
| 2018-02-01 | $9.30 | $11.55 | 800 | — | — |
| 2018-01-31 | $9.50 | $11.80 | 1,900 | — | — |
| 2018-01-30 | $9.30 | $11.55 | 500 | — | — |
| 2018-01-29 | $9.51 | $11.81 | 2,000 | — | — |
| 2018-01-26 | $9.79 | $12.16 | 100 | — | — |
| 2018-01-25 | $9.67 | $12.01 | 1,100 | — | — |
| 2018-01-24 | $9.59 | $11.91 | 1,100 | — | — |
| 2018-01-23 | $9.65 | $11.99 | 2,300 | — | — |
| 2018-01-22 | $9.59 | $11.91 | 700 | — | — |
| 2018-01-19 | $9.52 | $11.82 | 5,200 | — | — |
| 2018-01-18 | $9.46 | $11.75 | 5,300 | — | — |
| 2018-01-17 | $9.42 | $11.70 | 12,200 | — | — |
| 2018-01-16 | $9.37 | $11.64 | 9,600 | — | — |
| 2018-01-12 | $9.55 | $11.86 | 8,600 | — | — |
| 2018-01-11 | $9.51 | $11.81 | 0 | — | — |
| 2018-01-10 | $9.51 | $11.81 | 0 | — | — |
| 2018-01-09 | $9.51 | $11.81 | 1,900 | — | — |
| 2018-01-08 | $9.62 | $11.95 | 11,300 | — | — |
| 2018-01-05 | $9.36 | $11.63 | 400 | — | — |
| 2018-01-04 | $9.31 | $11.56 | 6,200 | — | — |
| 2018-01-03 | $9.59 | $11.91 | 8,200 | — | — |
| 2018-01-02 | $9.30 | $11.55 | 9,300 | — | — |