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
- 1993-03-26 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 | $9.16 | $9.16 | 26,300 | — | — |
| 2018-12-28 | $8.61 | $8.61 | 16,500 | — | — |
| 2018-12-27 | $8.58 | $8.58 | 5,600 | — | — |
| 2018-12-26 | $8.52 | $8.52 | 36,500 | — | — |
| 2018-12-24 | $7.94 | $7.94 | 23,700 | — | — |
| 2018-12-21 | $8.32 | $8.32 | 6,200 | — | — |
| 2018-12-20 | $8.58 | $8.58 | 7,500 | — | — |
| 2018-12-19 | $8.99 | $8.99 | 19,700 | — | — |
| 2018-12-18 | $8.92 | $8.92 | 9,200 | — | — |
| 2018-12-17 | $9.26 | $9.26 | 9,100 | — | — |
| 2018-12-14 | $9.44 | $9.44 | 5,000 | — | — |
| 2018-12-13 | $9.52 | $9.52 | 11,200 | — | — |
| 2018-12-12 | $9.38 | $9.38 | 5,200 | — | — |
| 2018-12-11 | $9.42 | $9.42 | 13,000 | — | — |
| 2018-12-10 | $9.41 | $9.41 | 5,200 | — | — |
| 2018-12-07 | $9.17 | $9.17 | 4,300 | — | — |
| 2018-12-06 | $9.18 | $9.18 | 24,500 | — | — |
| 2018-12-04 | $8.90 | $8.90 | 120,200 | — | — |
| 2018-12-03 | $9.32 | $9.32 | 13,900 | — | — |
| 2018-11-30 | $9.63 | $9.63 | 15,700 | — | — |
| 2018-11-29 | $9.61 | $9.61 | 8,600 | — | — |
| 2018-11-28 | $9.68 | $9.68 | 6,800 | — | — |
| 2018-11-27 | $9.51 | $9.51 | 5,700 | — | — |
| 2018-11-26 | $9.69 | $9.69 | 4,700 | — | — |
| 2018-11-23 | $9.61 | $9.61 | 600 | — | — |
| 2018-11-21 | $9.61 | $9.61 | 4,300 | — | — |
| 2018-11-20 | $9.60 | $9.60 | 3,200 | — | — |
| 2018-11-19 | $9.70 | $9.70 | 4,000 | — | — |
| 2018-11-16 | $9.88 | $9.88 | 4,800 | — | — |
| 2018-11-15 | $9.89 | $9.89 | 4,800 | — | — |
| 2018-11-14 | $9.85 | $9.85 | 10,200 | — | — |
| 2018-11-13 | $9.97 | $9.97 | 9,700 | — | — |
| 2018-11-12 | $9.94 | $9.94 | 71,300 | — | — |
| 2018-11-09 | $10.74 | $10.74 | 15,800 | — | — |
| 2018-11-08 | $10.64 | $10.64 | 16,600 | — | — |
| 2018-11-07 | $10.66 | $10.66 | 26,700 | — | — |
| 2018-11-06 | $10.49 | $10.49 | 31,400 | — | — |
| 2018-11-05 | $10.19 | $10.19 | 69,900 | — | — |
| 2018-11-02 | $9.81 | $9.81 | 11,600 | — | — |
| 2018-11-01 | $9.80 | $9.80 | 110,200 | — | — |
| 2018-10-31 | $9.52 | $9.52 | 29,700 | — | — |
| 2018-10-30 | $9.38 | $9.38 | 5,200 | — | — |
| 2018-10-29 | $9.28 | $9.28 | 28,500 | — | — |
| 2018-10-26 | $9.30 | $9.30 | 8,700 | — | — |
| 2018-10-25 | $9.28 | $9.28 | 16,900 | — | — |
| 2018-10-24 | $8.91 | $8.91 | 4,400 | — | — |
| 2018-10-23 | $9.09 | $9.09 | 10,900 | — | — |
| 2018-10-22 | $9.07 | $9.07 | 31,400 | — | — |
| 2018-10-19 | $8.62 | $8.62 | 4,300 | — | — |
| 2018-10-18 | $8.65 | $8.65 | 6,800 | — | — |
| 2018-10-17 | $8.50 | $8.50 | 8,300 | — | — |
| 2018-10-16 | $8.36 | $8.36 | 16,700 | — | — |
| 2018-10-15 | $8.34 | $8.34 | 2,400 | — | — |
| 2018-10-12 | $8.32 | $8.32 | 17,100 | — | — |
| 2018-10-11 | $8.22 | $8.22 | 19,100 | — | — |
| 2018-10-10 | $8.32 | $8.32 | 24,600 | — | — |
| 2018-10-09 | $8.57 | $8.57 | 18,100 | — | — |
| 2018-10-08 | $8.70 | $8.70 | 5,000 | — | — |
| 2018-10-05 | $8.82 | $8.82 | 13,800 | — | — |
| 2018-10-04 | $8.72 | $8.72 | 18,700 | — | — |
| 2018-10-03 | $8.73 | $8.73 | 25,400 | — | — |
| 2018-10-02 | $8.48 | $8.48 | 16,300 | — | — |
| 2018-10-01 | $8.58 | $8.58 | 2,300 | — | — |
| 2018-09-28 | $8.56 | $8.56 | 16,400 | — | — |
| 2018-09-27 | $8.75 | $8.75 | 7,500 | — | — |
| 2018-09-26 | $8.88 | $8.88 | 4,900 | — | — |
| 2018-09-25 | $9.03 | $9.03 | 3,400 | — | — |
| 2018-09-24 | $8.99 | $8.99 | 7,600 | — | — |
| 2018-09-21 | $9.02 | $9.02 | 7,000 | — | — |
| 2018-09-20 | $9.04 | $9.04 | 8,900 | — | — |
| 2018-09-19 | $9.17 | $9.17 | 1,600 | — | — |
| 2018-09-18 | $9.10 | $9.10 | 3,000 | — | — |
| 2018-09-17 | $9.03 | $9.03 | 12,400 | — | — |
| 2018-09-14 | $9.22 | $9.22 | 8,900 | — | — |
| 2018-09-13 | $9.30 | $9.30 | 8,500 | — | — |
| 2018-09-12 | $9.18 | $9.18 | 13,000 | — | — |
| 2018-09-11 | $9.32 | $9.32 | 8,900 | — | — |
| 2018-09-10 | $9.34 | $9.34 | 21,200 | — | — |
| 2018-09-07 | $9.30 | $9.30 | 11,400 | — | — |
| 2018-09-06 | $9.30 | $9.30 | 27,600 | — | — |
| 2018-09-05 | $9.18 | $9.18 | 156,400 | — | — |
| 2018-09-04 | $8.85 | $8.85 | 37,600 | — | — |
| 2018-08-31 | $8.96 | $8.96 | 2,900 | — | — |
| 2018-08-30 | $8.99 | $8.99 | 12,100 | — | — |
| 2018-08-29 | $8.98 | $8.98 | 13,200 | — | — |
| 2018-08-28 | $8.80 | $8.80 | 14,000 | — | — |
| 2018-08-27 | $8.91 | $8.91 | 5,000 | — | — |
| 2018-08-24 | $8.73 | $8.73 | 14,800 | — | — |
| 2018-08-23 | $8.69 | $8.69 | 5,100 | — | — |
| 2018-08-22 | $8.88 | $8.88 | 4,100 | — | — |
| 2018-08-21 | $8.90 | $8.90 | 27,300 | — | — |
| 2018-08-20 | $8.78 | $8.78 | 15,500 | — | — |
| 2018-08-17 | $8.81 | $8.81 | 1,100 | — | — |
| 2018-08-16 | $8.77 | $8.77 | 4,300 | — | — |
| 2018-08-15 | $8.80 | $8.80 | 353,800 | — | — |
| 2018-08-14 | $8.68 | $8.68 | 4,100 | — | — |
| 2018-08-13 | $8.64 | $8.64 | 3,700 | — | — |
| 2018-08-10 | $8.56 | $8.56 | 9,200 | — | — |
| 2018-08-09 | $8.71 | $8.71 | 6,600 | — | — |
| 2018-08-08 | $8.97 | $8.97 | 3,100 | — | — |
| 2018-08-07 | $9.03 | $9.03 | 18,200 | — | — |
| 2018-08-06 | $9.06 | $9.06 | 11,400 | — | — |
| 2018-08-03 | $8.89 | $8.89 | 7,000 | — | — |
| 2018-08-02 | $8.93 | $8.93 | 12,600 | — | — |
| 2018-08-01 | $8.71 | $8.71 | 6,500 | — | — |
| 2018-07-31 | $8.60 | $8.60 | 20,100 | — | — |
| 2018-07-30 | $8.44 | $8.44 | 16,200 | — | — |
| 2018-07-27 | $8.33 | $8.33 | 12,200 | — | — |
| 2018-07-26 | $8.35 | $8.35 | 15,500 | — | — |
| 2018-07-25 | $8.50 | $8.50 | 4,600 | — | — |
| 2018-07-24 | $8.51 | $8.51 | 14,800 | — | — |
| 2018-07-23 | $8.72 | $8.72 | 25,000 | — | — |
| 2018-07-20 | $8.77 | $8.77 | 3,300 | — | — |
| 2018-07-19 | $8.71 | $8.71 | 22,500 | — | — |
| 2018-07-18 | $8.76 | $8.76 | 2,200 | — | — |
| 2018-07-17 | $8.91 | $8.91 | 1,700 | — | — |
| 2018-07-16 | $8.77 | $8.77 | 9,500 | — | — |
| 2018-07-13 | $8.96 | $8.96 | 3,900 | — | — |
| 2018-07-12 | $8.95 | $8.95 | 11,000 | — | — |
| 2018-07-11 | $8.85 | $8.85 | 5,400 | — | — |
| 2018-07-10 | $9.13 | $9.13 | 6,400 | — | — |
| 2018-07-09 | $8.98 | $8.98 | 10,000 | — | — |
| 2018-07-06 | $9.08 | $9.08 | 3,100 | — | — |
| 2018-07-05 | $8.88 | $8.88 | 15,600 | — | — |
| 2018-07-03 | $9.18 | $9.18 | 4,100 | — | — |
| 2018-07-02 | $9.14 | $9.14 | 3,300 | — | — |
| 2018-06-29 | $9.19 | $9.19 | 16,700 | — | — |
| 2018-06-28 | $9.07 | $9.07 | 41,500 | — | — |
| 2018-06-27 | $8.56 | $8.56 | 1,800 | — | — |
| 2018-06-26 | $8.67 | $8.67 | 11,700 | — | — |
| 2018-06-25 | $8.77 | $8.77 | 12,100 | — | — |
| 2018-06-22 | $8.76 | $8.76 | 16,500 | — | — |
| 2018-06-21 | $8.77 | $8.77 | 17,400 | — | — |
| 2018-06-20 | $8.66 | $8.66 | 12,100 | — | — |
| 2018-06-19 | $8.55 | $8.55 | 16,300 | — | — |
| 2018-06-18 | $8.66 | $8.66 | 68,000 | — | — |
| 2018-06-15 | $8.58 | $8.58 | 10,000 | — | — |
| 2018-06-14 | $8.59 | $8.59 | 8,400 | — | — |
| 2018-06-13 | $8.53 | $8.53 | 11,300 | — | — |
| 2018-06-12 | $8.50 | $8.50 | 8,800 | — | — |
| 2018-06-11 | $8.57 | $8.57 | 37,300 | — | — |
| 2018-06-08 | $8.66 | $8.66 | 8,200 | — | — |
| 2018-06-07 | $8.61 | $8.61 | 6,100 | — | — |
| 2018-06-06 | $8.57 | $8.57 | 20,300 | — | — |
| 2018-06-05 | $8.45 | $8.45 | 12,300 | — | — |
| 2018-06-04 | $8.24 | $8.24 | 3,800 | — | — |
| 2018-06-01 | $8.19 | $8.19 | 6,800 | — | — |
| 2018-05-31 | $8.09 | $8.09 | 5,600 | — | — |
| 2018-05-30 | $8.03 | $8.03 | 2,000 | — | — |
| 2018-05-29 | $8.01 | $8.01 | 14,800 | — | — |
| 2018-05-25 | $8.15 | $8.15 | 2,100 | — | — |
| 2018-05-24 | $8.10 | $8.10 | 6,000 | — | — |
| 2018-05-23 | $8.16 | $8.16 | 8,200 | — | — |
| 2018-05-22 | $8.18 | $8.18 | 9,700 | — | — |
| 2018-05-21 | $8.15 | $8.15 | 32,600 | — | — |
| 2018-05-18 | $8.09 | $8.09 | 5,200 | — | — |
| 2018-05-17 | $8.09 | $8.09 | 57,800 | — | — |
| 2018-05-16 | $8.18 | $8.18 | 7,700 | — | — |
| 2018-05-15 | $8.07 | $8.07 | 6,100 | — | — |
| 2018-05-14 | $7.82 | $7.82 | 17,700 | — | — |
| 2018-05-11 | $7.82 | $7.82 | 23,300 | — | — |
| 2018-05-10 | $7.70 | $7.70 | 11,300 | — | — |
| 2018-05-09 | $7.72 | $7.72 | 3,900 | — | — |
| 2018-05-08 | $7.88 | $7.88 | 40,100 | — | — |
| 2018-05-07 | $8.20 | $8.20 | 8,100 | — | — |
| 2018-05-04 | $8.26 | $8.26 | 9,600 | — | — |
| 2018-05-03 | $8.13 | $8.13 | 9,300 | — | — |
| 2018-05-02 | $8.23 | $8.23 | 21,600 | — | — |
| 2018-05-01 | $8.51 | $8.51 | 7,000 | — | — |
| 2018-04-30 | $8.44 | $8.44 | 10,600 | — | — |
| 2018-04-27 | $8.44 | $8.44 | 2,500 | — | — |
| 2018-04-26 | $8.50 | $8.50 | 5,600 | — | — |
| 2018-04-25 | $8.51 | $8.51 | 3,400 | — | — |
| 2018-04-24 | $8.57 | $8.57 | 10,300 | — | — |
| 2018-04-23 | $8.66 | $8.66 | 4,300 | — | — |
| 2018-04-20 | $8.49 | $8.49 | 5,800 | — | — |
| 2018-04-19 | $8.53 | $8.53 | 5,500 | — | — |
| 2018-04-18 | $8.53 | $8.53 | 4,500 | — | — |
| 2018-04-17 | $8.50 | $8.50 | 8,900 | — | — |
| 2018-04-16 | $8.43 | $8.43 | 63,400 | — | — |
| 2018-04-13 | $8.42 | $8.42 | 29,000 | — | — |
| 2018-04-12 | $8.50 | $8.50 | 6,700 | — | — |
| 2018-04-11 | $8.36 | $8.36 | 17,900 | — | — |
| 2018-04-10 | $8.63 | $8.63 | 6,400 | — | — |
| 2018-04-09 | $8.26 | $8.26 | 25,700 | — | — |
| 2018-04-06 | $8.15 | $8.15 | 13,200 | — | — |
| 2018-04-05 | $8.39 | $8.39 | 4,000 | — | — |
| 2018-04-04 | $8.31 | $8.31 | 32,200 | — | — |
| 2018-04-03 | $8.54 | $8.54 | 6,000 | — | — |
| 2018-04-02 | $8.55 | $8.55 | 7,500 | — | — |
| 2018-03-29 | $8.82 | $8.82 | 42,700 | — | — |
| 2018-03-28 | $8.44 | $8.44 | 5,100 | — | — |
| 2018-03-27 | $8.48 | $8.48 | 20,200 | — | — |
| 2018-03-26 | $8.56 | $8.56 | 14,600 | — | — |
| 2018-03-23 | $8.70 | $8.70 | 10,100 | — | — |
| 2018-03-22 | $8.84 | $8.84 | 27,200 | — | — |
| 2018-03-21 | $9.05 | $9.05 | 48,600 | — | — |
| 2018-03-20 | $8.92 | $8.92 | 5,700 | — | — |
| 2018-03-19 | $8.82 | $8.82 | 24,400 | — | — |
| 2018-03-16 | $9.04 | $9.04 | 11,900 | — | — |
| 2018-03-15 | $9.17 | $9.17 | 11,800 | — | — |
| 2018-03-14 | $8.94 | $8.94 | 3,900 | — | — |
| 2018-03-13 | $9.03 | $9.03 | 5,800 | — | — |
| 2018-03-12 | $9.13 | $9.13 | 67,400 | — | — |
| 2018-03-09 | $8.85 | $8.85 | 14,500 | — | — |
| 2018-03-08 | $8.79 | $8.79 | 3,700 | — | — |
| 2018-03-07 | $8.78 | $8.78 | 33,200 | — | — |
| 2018-03-06 | $8.72 | $8.72 | 8,400 | — | — |
| 2018-03-05 | $8.75 | $8.75 | 9,600 | — | — |
| 2018-03-02 | $8.84 | $8.84 | 15,200 | — | — |
| 2018-03-01 | $8.69 | $8.69 | 10,500 | — | — |
| 2018-02-28 | $8.72 | $8.72 | 34,300 | — | — |
| 2018-02-27 | $8.72 | $8.72 | 38,900 | — | — |
| 2018-02-26 | $9.01 | $9.01 | 133,600 | — | — |
| 2018-02-23 | $8.58 | $8.58 | 5,900 | — | — |
| 2018-02-22 | $8.50 | $8.50 | 12,000 | — | — |
| 2018-02-21 | $8.49 | $8.49 | 15,400 | — | — |
| 2018-02-20 | $8.55 | $8.55 | 57,000 | — | — |
| 2018-02-16 | $8.41 | $8.41 | 40,100 | — | — |
| 2018-02-15 | $8.36 | $8.36 | 108,100 | — | — |
| 2018-02-14 | $8.20 | $8.20 | 47,300 | — | — |
| 2018-02-13 | $7.83 | $7.83 | 43,900 | — | — |
| 2018-02-12 | $7.51 | $7.51 | 42,100 | — | — |
| 2018-02-09 | $7.48 | $7.48 | 8,300 | — | — |
| 2018-02-08 | $7.47 | $7.47 | 18,200 | — | — |
| 2018-02-07 | $7.69 | $7.69 | 7,300 | — | — |
| 2018-02-06 | $7.76 | $7.76 | 7,700 | — | — |
| 2018-02-05 | $7.86 | $7.86 | 17,700 | — | — |
| 2018-02-02 | $8.15 | $8.15 | 1,900 | — | — |
| 2018-02-01 | $8.16 | $8.16 | 12,600 | — | — |
| 2018-01-31 | $8.26 | $8.26 | 20,300 | — | — |
| 2018-01-30 | $8.20 | $8.20 | 9,900 | — | — |
| 2018-01-29 | $8.23 | $8.23 | 9,400 | — | — |
| 2018-01-26 | $8.19 | $8.19 | 13,700 | — | — |
| 2018-01-25 | $8.14 | $8.14 | 12,700 | — | — |
| 2018-01-24 | $8.19 | $8.19 | 8,200 | — | — |
| 2018-01-23 | $8.20 | $8.20 | 19,700 | — | — |
| 2018-01-22 | $7.92 | $7.92 | 26,200 | — | — |
| 2018-01-19 | $8.06 | $8.06 | 22,800 | — | — |
| 2018-01-18 | $8.02 | $8.02 | 23,100 | — | — |
| 2018-01-17 | $8.21 | $8.21 | 14,200 | — | — |
| 2018-01-16 | $8.20 | $8.20 | 9,600 | — | — |
| 2018-01-12 | $8.26 | $8.26 | 13,900 | — | — |
| 2018-01-11 | $8.32 | $8.32 | 11,700 | — | — |
| 2018-01-10 | $8.17 | $8.17 | 13,900 | — | — |
| 2018-01-09 | $8.33 | $8.33 | 2,500 | — | — |
| 2018-01-08 | $8.25 | $8.25 | 48,100 | — | — |
| 2018-01-05 | $8.18 | $8.18 | 7,400 | — | — |
| 2018-01-04 | $8.15 | $8.15 | 10,500 | — | — |
| 2018-01-03 | $8.13 | $8.13 | 13,900 | — | — |
| 2018-01-02 | $8.16 | $8.16 | 43,500 | — | — |