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
- 2007-05-24 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 | $8.62 | $8.62 | 433,600 | — | — |
| 2018-12-28 | $8.68 | $8.68 | 377,300 | — | — |
| 2018-12-27 | $8.70 | $8.70 | 509,300 | — | — |
| 2018-12-26 | $8.90 | $8.90 | 354,400 | — | — |
| 2018-12-24 | $8.79 | $8.79 | 207,300 | — | — |
| 2018-12-21 | $8.83 | $8.83 | 665,400 | — | — |
| 2018-12-20 | $8.78 | $8.78 | 375,600 | — | — |
| 2018-12-19 | $8.88 | $8.88 | 275,700 | — | — |
| 2018-12-18 | $8.99 | $8.99 | 297,700 | — | — |
| 2018-12-17 | $9.22 | $9.22 | 346,800 | — | — |
| 2018-12-14 | $9.37 | $9.37 | 160,600 | — | — |
| 2018-12-13 | $9.45 | $9.45 | 337,300 | — | — |
| 2018-12-12 | $9.83 | $9.83 | 162,900 | — | — |
| 2018-12-11 | $9.93 | $9.93 | 174,000 | — | — |
| 2018-12-10 | $9.97 | $9.97 | 216,700 | — | — |
| 2018-12-07 | $10.16 | $10.16 | 237,800 | — | — |
| 2018-12-06 | $10.19 | $10.19 | 1,329,500 | — | — |
| 2018-12-04 | $10.06 | $10.06 | 316,200 | — | — |
| 2018-12-03 | $10.55 | $10.55 | 235,500 | — | — |
| 2018-11-30 | $10.59 | $10.59 | 376,200 | — | — |
| 2018-11-29 | $10.68 | $10.68 | 162,200 | — | — |
| 2018-11-28 | $10.91 | $10.91 | 172,300 | — | — |
| 2018-11-27 | $10.78 | $10.78 | 323,800 | — | — |
| 2018-11-26 | $11.14 | $11.14 | 175,500 | — | — |
| 2018-11-23 | $11.14 | $11.14 | 91,500 | — | — |
| 2018-11-21 | $11.33 | $11.33 | 234,700 | — | — |
| 2018-11-20 | $11.08 | $11.08 | 371,200 | — | — |
| 2018-11-19 | $10.75 | $10.75 | 195,600 | — | — |
| 2018-11-16 | $10.54 | $10.54 | 200,700 | — | — |
| 2018-11-15 | $10.63 | $10.63 | 203,200 | — | — |
| 2018-11-14 | $10.60 | $10.60 | 238,200 | — | — |
| 2018-11-13 | $10.68 | $10.68 | 411,900 | — | — |
| 2018-11-12 | $10.81 | $10.81 | 443,300 | — | — |
| 2018-11-09 | $11.29 | $11.29 | 221,900 | — | — |
| 2018-11-08 | $11.66 | $11.66 | 286,700 | — | — |
| 2018-11-07 | $11.40 | $11.40 | 332,400 | — | — |
| 2018-11-06 | $11.39 | $11.39 | 372,700 | — | — |
| 2018-11-05 | $11.68 | $11.68 | 191,000 | — | — |
| 2018-11-02 | $11.78 | $11.78 | 226,700 | — | — |
| 2018-11-01 | $11.90 | $11.90 | 259,000 | — | — |
| 2018-10-31 | $11.59 | $11.59 | 249,300 | — | — |
| 2018-10-30 | $11.63 | $11.63 | 148,900 | — | — |
| 2018-10-29 | $11.46 | $11.46 | 198,700 | — | — |
| 2018-10-26 | $11.51 | $11.51 | 211,200 | — | — |
| 2018-10-25 | $11.43 | $11.43 | 238,400 | — | — |
| 2018-10-24 | $11.14 | $11.14 | 216,500 | — | — |
| 2018-10-23 | $11.39 | $11.39 | 251,300 | — | — |
| 2018-10-22 | $11.88 | $11.88 | 114,800 | — | — |
| 2018-10-19 | $12.04 | $12.04 | 196,500 | — | — |
| 2018-10-18 | $11.76 | $11.76 | 291,900 | — | — |
| 2018-10-17 | $12.06 | $12.06 | 210,600 | — | — |
| 2018-10-16 | $11.81 | $11.81 | 321,700 | — | — |
| 2018-10-15 | $12.10 | $12.10 | 196,400 | — | — |
| 2018-10-12 | $12.31 | $12.31 | 362,600 | — | — |
| 2018-10-11 | $13.00 | $13.00 | 422,500 | — | — |
| 2018-10-10 | $12.80 | $12.80 | 286,200 | — | — |
| 2018-10-09 | $12.66 | $12.66 | 201,300 | — | — |
| 2018-10-08 | $12.77 | $12.77 | 206,100 | — | — |
| 2018-10-05 | $12.12 | $12.12 | 207,800 | — | — |
| 2018-10-04 | $12.43 | $12.43 | 112,200 | — | — |
| 2018-10-03 | $12.46 | $12.46 | 140,200 | — | — |
| 2018-10-02 | $12.19 | $12.19 | 215,200 | — | — |
| 2018-10-01 | $12.19 | $12.19 | 216,500 | — | — |
| 2018-09-28 | $12.40 | $12.40 | 191,000 | — | — |
| 2018-09-27 | $12.40 | $12.40 | 218,700 | — | — |
| 2018-09-26 | $12.50 | $12.50 | 115,100 | — | — |
| 2018-09-25 | $12.55 | $12.55 | 145,900 | — | — |
| 2018-09-24 | $12.50 | $12.50 | 140,400 | — | — |
| 2018-09-21 | $12.65 | $12.65 | 442,400 | — | — |
| 2018-09-20 | $12.80 | $12.80 | 279,200 | — | — |
| 2018-09-19 | $12.35 | $12.35 | 269,700 | — | — |
| 2018-09-18 | $12.05 | $12.05 | 203,700 | — | — |
| 2018-09-17 | $12.45 | $12.45 | 212,900 | — | — |
| 2018-09-14 | $12.20 | $12.20 | 131,600 | — | — |
| 2018-09-13 | $12.05 | $12.05 | 256,500 | — | — |
| 2018-09-12 | $11.95 | $11.95 | 286,400 | — | — |
| 2018-09-11 | $11.75 | $11.75 | 639,800 | — | — |
| 2018-09-10 | $11.80 | $11.80 | 135,800 | — | — |
| 2018-09-07 | $12.10 | $12.10 | 274,400 | — | — |
| 2018-09-06 | $11.85 | $11.85 | 289,000 | — | — |
| 2018-09-05 | $12.20 | $12.20 | 386,800 | — | — |
| 2018-09-04 | $12.25 | $12.25 | 876,500 | — | — |
| 2018-08-31 | $12.85 | $12.85 | 138,500 | — | — |
| 2018-08-30 | $13.10 | $13.10 | 142,200 | — | — |
| 2018-08-29 | $13.30 | $13.30 | 302,400 | — | — |
| 2018-08-28 | $13.00 | $13.00 | 138,600 | — | — |
| 2018-08-27 | $13.00 | $13.00 | 176,000 | — | — |
| 2018-08-24 | $12.90 | $12.90 | 302,300 | — | — |
| 2018-08-23 | $12.85 | $12.85 | 221,900 | — | — |
| 2018-08-22 | $13.25 | $13.25 | 472,900 | — | — |
| 2018-08-21 | $13.20 | $13.20 | 143,700 | — | — |
| 2018-08-20 | $13.35 | $13.35 | 209,700 | — | — |
| 2018-08-17 | $13.15 | $13.15 | 307,700 | — | — |
| 2018-08-16 | $13.10 | $13.10 | 293,200 | — | — |
| 2018-08-15 | $13.05 | $13.05 | 377,300 | — | — |
| 2018-08-14 | $13.10 | $13.10 | 727,500 | — | — |
| 2018-08-13 | $12.85 | $12.85 | 223,600 | — | — |
| 2018-08-10 | $12.90 | $12.90 | 356,400 | — | — |
| 2018-08-09 | $13.25 | $13.25 | 333,900 | — | — |
| 2018-08-08 | $13.35 | $13.35 | 220,000 | — | — |
| 2018-08-07 | $13.35 | $13.35 | 1,015,400 | — | — |
| 2018-08-06 | $13.75 | $13.75 | 347,200 | — | — |
| 2018-08-03 | $13.70 | $13.70 | 920,100 | — | — |
| 2018-08-02 | $13.75 | $13.75 | 1,423,500 | — | — |
| 2018-08-01 | $15.30 | $15.30 | 374,800 | — | — |
| 2018-07-31 | $14.60 | $14.60 | 275,900 | — | — |
| 2018-07-30 | $14.10 | $14.10 | 254,800 | — | — |
| 2018-07-27 | $13.90 | $13.90 | 139,400 | — | — |
| 2018-07-26 | $14.20 | $14.20 | 156,500 | — | — |
| 2018-07-25 | $13.95 | $13.95 | 180,400 | — | — |
| 2018-07-24 | $14.10 | $14.10 | 120,100 | — | — |
| 2018-07-23 | $13.90 | $13.90 | 278,200 | — | — |
| 2018-07-20 | $14.00 | $14.00 | 216,700 | — | — |
| 2018-07-19 | $14.15 | $14.15 | 204,000 | — | — |
| 2018-07-18 | $14.20 | $14.20 | 235,100 | — | — |
| 2018-07-17 | $14.00 | $14.00 | 224,800 | — | — |
| 2018-07-16 | $14.03 | $14.03 | 218,800 | — | — |
| 2018-07-13 | $13.90 | $13.90 | 115,900 | — | — |
| 2018-07-12 | $13.80 | $13.80 | 215,500 | — | — |
| 2018-07-11 | $14.05 | $14.05 | 178,800 | — | — |
| 2018-07-10 | $14.15 | $14.15 | 395,600 | — | — |
| 2018-07-09 | $14.10 | $14.10 | 224,900 | — | — |
| 2018-07-06 | $13.80 | $13.80 | 223,000 | — | — |
| 2018-07-05 | $13.70 | $13.70 | 664,500 | — | — |
| 2018-07-03 | $13.70 | $13.70 | 191,200 | — | — |
| 2018-07-02 | $13.90 | $13.90 | 679,300 | — | — |
| 2018-06-29 | $14.20 | $14.20 | 150,000 | — | — |
| 2018-06-28 | $14.20 | $14.20 | 252,700 | — | — |
| 2018-06-27 | $14.15 | $14.15 | 249,300 | — | — |
| 2018-06-26 | $14.65 | $14.65 | 205,400 | — | — |
| 2018-06-25 | $14.80 | $14.80 | 157,900 | — | — |
| 2018-06-22 | $14.55 | $14.55 | 625,200 | — | — |
| 2018-06-21 | $14.25 | $14.25 | 272,200 | — | — |
| 2018-06-20 | $14.75 | $14.75 | 201,800 | — | — |
| 2018-06-19 | $14.80 | $14.80 | 244,100 | — | — |
| 2018-06-18 | $14.85 | $14.85 | 204,700 | — | — |
| 2018-06-15 | $14.70 | $14.70 | 204,200 | — | — |
| 2018-06-14 | $14.75 | $14.75 | 154,500 | — | — |
| 2018-06-13 | $14.80 | $14.80 | 260,400 | — | — |
| 2018-06-12 | $15.10 | $15.10 | 185,200 | — | — |
| 2018-06-11 | $15.20 | $15.20 | 305,900 | — | — |
| 2018-06-08 | $15.70 | $15.70 | 169,100 | — | — |
| 2018-06-07 | $16.10 | $16.10 | 591,300 | — | — |
| 2018-06-06 | $15.65 | $15.65 | 402,200 | — | — |
| 2018-06-05 | $15.40 | $15.40 | 393,500 | — | — |
| 2018-06-04 | $15.05 | $15.05 | 601,500 | — | — |
| 2018-06-01 | $14.70 | $14.70 | 319,000 | — | — |
| 2018-05-31 | $14.30 | $14.30 | 391,500 | — | — |
| 2018-05-30 | $14.35 | $14.35 | 432,900 | — | — |
| 2018-05-29 | $14.35 | $14.35 | 565,000 | — | — |
| 2018-05-25 | $15.10 | $15.10 | 257,200 | — | — |
| 2018-05-24 | $15.25 | $15.25 | 171,200 | — | — |
| 2018-05-23 | $15.35 | $15.35 | 138,700 | — | — |
| 2018-05-22 | $15.40 | $15.40 | 168,400 | — | — |
| 2018-05-21 | $15.45 | $15.45 | 155,000 | — | — |
| 2018-05-18 | $15.20 | $15.20 | 274,500 | — | — |
| 2018-05-17 | $15.28 | $15.28 | 149,400 | — | — |
| 2018-05-16 | $15.15 | $15.15 | 238,400 | — | — |
| 2018-05-15 | $15.30 | $15.30 | 201,100 | — | — |
| 2018-05-14 | $15.15 | $15.15 | 416,800 | — | — |
| 2018-05-11 | $15.58 | $15.58 | 304,400 | — | — |
| 2018-05-10 | $15.40 | $15.40 | 186,100 | — | — |
| 2018-05-09 | $15.40 | $15.40 | 366,100 | — | — |
| 2018-05-08 | $15.55 | $15.55 | 264,200 | — | — |
| 2018-05-07 | $15.70 | $15.70 | 352,800 | — | — |
| 2018-05-04 | $15.60 | $15.60 | 364,400 | — | — |
| 2018-05-03 | $15.25 | $15.25 | 388,900 | — | — |
| 2018-05-02 | $15.35 | $15.35 | 493,200 | — | — |
| 2018-05-01 | $15.55 | $15.55 | 313,500 | — | — |
| 2018-04-30 | $15.50 | $15.50 | 162,900 | — | — |
| 2018-04-27 | $15.55 | $15.55 | 138,100 | — | — |
| 2018-04-26 | $15.45 | $15.45 | 190,100 | — | — |
| 2018-04-25 | $15.55 | $15.55 | 251,500 | — | — |
| 2018-04-24 | $15.50 | $15.50 | 362,500 | — | — |
| 2018-04-23 | $15.75 | $15.75 | 140,700 | — | — |
| 2018-04-20 | $15.75 | $15.75 | 169,300 | — | — |
| 2018-04-19 | $15.75 | $15.75 | 176,100 | — | — |
| 2018-04-18 | $15.70 | $15.70 | 275,400 | — | — |
| 2018-04-17 | $15.50 | $15.50 | 134,600 | — | — |
| 2018-04-16 | $15.65 | $15.65 | 217,500 | — | — |
| 2018-04-13 | $15.55 | $15.55 | 161,500 | — | — |
| 2018-04-12 | $15.55 | $15.55 | 138,700 | — | — |
| 2018-04-11 | $15.65 | $15.65 | 161,100 | — | — |
| 2018-04-10 | $15.50 | $15.50 | 311,700 | — | — |
| 2018-04-09 | $15.50 | $15.50 | 300,100 | — | — |
| 2018-04-06 | $15.45 | $15.45 | 226,600 | — | — |
| 2018-04-05 | $15.55 | $15.55 | 404,900 | — | — |
| 2018-04-04 | $15.65 | $15.65 | 221,000 | — | — |
| 2018-04-03 | $15.65 | $15.65 | 218,000 | — | — |
| 2018-04-02 | $15.45 | $15.45 | 410,600 | — | — |
| 2018-03-29 | $16.05 | $16.05 | 680,700 | — | — |
| 2018-03-28 | $15.70 | $15.70 | 657,100 | — | — |
| 2018-03-27 | $15.30 | $15.30 | 237,700 | — | — |
| 2018-03-26 | $15.45 | $15.45 | 405,200 | — | — |
| 2018-03-23 | $15.40 | $15.40 | 425,200 | — | — |
| 2018-03-22 | $15.55 | $15.55 | 655,400 | — | — |
| 2018-03-21 | $15.75 | $15.75 | 274,100 | — | — |
| 2018-03-20 | $15.65 | $15.65 | 236,700 | — | — |
| 2018-03-19 | $15.80 | $15.80 | 366,500 | — | — |
| 2018-03-16 | $15.85 | $15.85 | 526,600 | — | — |
| 2018-03-15 | $15.85 | $15.85 | 249,800 | — | — |
| 2018-03-14 | $15.90 | $15.90 | 347,100 | — | — |
| 2018-03-13 | $16.10 | $16.10 | 270,600 | — | — |
| 2018-03-12 | $16.30 | $16.30 | 398,200 | — | — |
| 2018-03-09 | $16.45 | $16.45 | 406,500 | — | — |
| 2018-03-08 | $16.25 | $16.25 | 284,200 | — | — |
| 2018-03-07 | $16.30 | $16.30 | 326,700 | — | — |
| 2018-03-06 | $16.30 | $16.30 | 287,300 | — | — |
| 2018-03-05 | $16.40 | $16.40 | 464,700 | — | — |
| 2018-03-02 | $16.35 | $16.35 | 466,100 | — | — |
| 2018-03-01 | $16.15 | $16.15 | 275,900 | — | — |
| 2018-02-28 | $16.40 | $16.40 | 242,200 | — | — |
| 2018-02-27 | $16.85 | $16.85 | 234,700 | — | — |
| 2018-02-26 | $17.00 | $17.00 | 305,600 | — | — |
| 2018-02-23 | $16.58 | $16.58 | 683,300 | — | — |
| 2018-02-22 | $16.50 | $16.50 | 345,900 | — | — |
| 2018-02-21 | $16.80 | $16.80 | 815,900 | — | — |
| 2018-02-20 | $17.55 | $17.55 | 152,700 | — | — |
| 2018-02-16 | $18.05 | $18.05 | 139,900 | — | — |
| 2018-02-15 | $17.55 | $17.55 | 175,400 | — | — |
| 2018-02-14 | $17.50 | $17.50 | 375,600 | — | — |
| 2018-02-13 | $17.70 | $17.70 | 113,700 | — | — |
| 2018-02-12 | $17.70 | $17.70 | 200,300 | — | — |
| 2018-02-09 | $18.00 | $18.00 | 300,000 | — | — |
| 2018-02-08 | $18.25 | $18.25 | 158,300 | — | — |
| 2018-02-07 | $18.48 | $18.48 | 287,600 | — | — |
| 2018-02-06 | $18.52 | $18.52 | 297,900 | — | — |
| 2018-02-05 | $18.85 | $18.85 | 257,500 | — | — |
| 2018-02-02 | $19.35 | $19.35 | 279,300 | — | — |
| 2018-02-01 | $19.45 | $19.45 | 230,100 | — | — |
| 2018-01-31 | $20.25 | $20.25 | 87,100 | — | — |
| 2018-01-30 | $20.40 | $20.40 | 78,100 | — | — |
| 2018-01-29 | $20.70 | $20.70 | 89,600 | — | — |
| 2018-01-26 | $20.75 | $20.75 | 91,700 | — | — |
| 2018-01-25 | $21.05 | $21.05 | 73,800 | — | — |
| 2018-01-24 | $20.90 | $20.90 | 71,000 | — | — |
| 2018-01-23 | $21.30 | $21.30 | 68,600 | — | — |
| 2018-01-22 | $21.15 | $21.15 | 115,600 | — | — |
| 2018-01-19 | $21.00 | $21.00 | 67,500 | — | — |
| 2018-01-18 | $20.80 | $20.80 | 101,300 | — | — |
| 2018-01-17 | $20.45 | $20.45 | 59,100 | — | — |
| 2018-01-16 | $20.33 | $20.33 | 152,700 | — | — |
| 2018-01-12 | $20.55 | $20.55 | 124,900 | — | — |
| 2018-01-11 | $20.70 | $20.70 | 118,500 | — | — |
| 2018-01-10 | $20.45 | $20.45 | 157,100 | — | — |
| 2018-01-09 | $20.50 | $20.50 | 147,500 | — | — |
| 2018-01-08 | $21.30 | $21.30 | 137,000 | — | — |
| 2018-01-05 | $21.25 | $21.25 | 103,100 | — | — |
| 2018-01-04 | $21.25 | $21.25 | 159,800 | — | — |
| 2018-01-03 | $21.05 | $21.05 | 123,900 | — | — |
| 2018-01-02 | $20.45 | $20.45 | 173,600 | — | — |