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
- 1999-11-12 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 | $8.96 | $8.96 | 187,800 | — | — |
| 2018-12-28 | $8.77 | $8.77 | 148,900 | — | — |
| 2018-12-27 | $8.77 | $8.77 | 301,800 | — | — |
| 2018-12-26 | $8.82 | $8.82 | 248,800 | — | — |
| 2018-12-24 | $8.42 | $8.42 | 143,500 | — | — |
| 2018-12-21 | $8.30 | $8.30 | 520,000 | — | — |
| 2018-12-20 | $8.57 | $8.57 | 243,400 | — | — |
| 2018-12-19 | $8.73 | $8.73 | 480,100 | — | — |
| 2018-12-18 | $8.89 | $8.89 | 291,600 | — | — |
| 2018-12-17 | $8.86 | $8.86 | 660,100 | — | — |
| 2018-12-14 | $8.44 | $8.44 | 198,300 | — | — |
| 2018-12-13 | $8.53 | $8.53 | 185,600 | — | — |
| 2018-12-12 | $8.53 | $8.53 | 163,500 | — | — |
| 2018-12-11 | $8.54 | $8.54 | 166,100 | — | — |
| 2018-12-10 | $8.65 | $8.65 | 162,500 | — | — |
| 2018-12-07 | $8.40 | $8.40 | 248,400 | — | — |
| 2018-12-06 | $8.58 | $8.58 | 366,800 | — | — |
| 2018-12-04 | $8.74 | $8.74 | 371,300 | — | — |
| 2018-12-03 | $9.23 | $9.23 | 186,900 | — | — |
| 2018-11-30 | $9.49 | $9.49 | 282,300 | — | — |
| 2018-11-29 | $9.61 | $9.61 | 258,700 | — | — |
| 2018-11-28 | $9.74 | $9.74 | 177,200 | — | — |
| 2018-11-27 | $9.61 | $9.61 | 219,500 | — | — |
| 2018-11-26 | $9.64 | $9.64 | 152,900 | — | — |
| 2018-11-23 | $9.52 | $9.52 | 63,100 | — | — |
| 2018-11-21 | $9.48 | $9.48 | 154,800 | — | — |
| 2018-11-20 | $9.50 | $9.50 | 382,600 | — | — |
| 2018-11-19 | $9.13 | $9.13 | 222,700 | — | — |
| 2018-11-16 | $9.56 | $9.56 | 393,700 | — | — |
| 2018-11-15 | $9.70 | $9.70 | 350,700 | — | — |
| 2018-11-14 | $9.02 | $9.02 | 503,500 | — | — |
| 2018-11-13 | $9.10 | $9.10 | 556,300 | — | — |
| 2018-11-12 | $9.00 | $9.00 | 223,100 | — | — |
| 2018-11-09 | $9.18 | $9.18 | 245,700 | — | — |
| 2018-11-08 | $9.21 | $9.21 | 166,100 | — | — |
| 2018-11-07 | $9.71 | $9.71 | 196,400 | — | — |
| 2018-11-06 | $9.51 | $9.51 | 307,600 | — | — |
| 2018-11-05 | $9.44 | $9.44 | 474,400 | — | — |
| 2018-11-02 | $10.19 | $10.19 | 560,900 | — | — |
| 2018-11-01 | $10.40 | $10.40 | 309,800 | — | — |
| 2018-10-31 | $10.01 | $10.01 | 727,900 | — | — |
| 2018-10-30 | $9.66 | $9.66 | 201,200 | — | — |
| 2018-10-29 | $9.25 | $9.25 | 170,200 | — | — |
| 2018-10-26 | $9.26 | $9.26 | 178,800 | — | — |
| 2018-10-25 | $9.61 | $9.61 | 202,100 | — | — |
| 2018-10-24 | $9.37 | $9.37 | 147,300 | — | — |
| 2018-10-23 | $9.74 | $9.74 | 172,700 | — | — |
| 2018-10-22 | $9.82 | $9.82 | 142,000 | — | — |
| 2018-10-19 | $9.66 | $9.66 | 177,100 | — | — |
| 2018-10-18 | $9.78 | $9.78 | 147,600 | — | — |
| 2018-10-17 | $10.08 | $10.08 | 171,900 | — | — |
| 2018-10-16 | $10.12 | $10.12 | 182,000 | — | — |
| 2018-10-15 | $9.73 | $9.73 | 123,000 | — | — |
| 2018-10-12 | $9.68 | $9.68 | 193,900 | — | — |
| 2018-10-11 | $9.48 | $9.48 | 218,000 | — | — |
| 2018-10-10 | $9.35 | $9.35 | 221,600 | — | — |
| 2018-10-09 | $9.59 | $9.59 | 211,800 | — | — |
| 2018-10-08 | $9.66 | $9.66 | 275,000 | — | — |
| 2018-10-05 | $9.86 | $9.86 | 323,800 | — | — |
| 2018-10-04 | $10.34 | $10.34 | 358,200 | — | — |
| 2018-10-03 | $10.28 | $10.28 | 231,900 | — | — |
| 2018-10-02 | $9.92 | $9.92 | 180,500 | — | — |
| 2018-10-01 | $10.21 | $10.21 | 276,300 | — | — |
| 2018-09-28 | $10.57 | $10.57 | 456,100 | — | — |
| 2018-09-27 | $10.36 | $10.36 | 220,700 | — | — |
| 2018-09-26 | $10.13 | $10.13 | 365,700 | — | — |
| 2018-09-25 | $10.27 | $10.27 | 247,900 | — | — |
| 2018-09-24 | $10.17 | $10.17 | 252,400 | — | — |
| 2018-09-21 | $10.18 | $10.18 | 758,100 | — | — |
| 2018-09-20 | $10.43 | $10.43 | 223,100 | — | — |
| 2018-09-19 | $10.19 | $10.19 | 275,800 | — | — |
| 2018-09-18 | $10.47 | $10.47 | 267,400 | — | — |
| 2018-09-17 | $10.54 | $10.54 | 269,300 | — | — |
| 2018-09-14 | $10.66 | $10.66 | 207,600 | — | — |
| 2018-09-13 | $10.91 | $10.91 | 313,900 | — | — |
| 2018-09-12 | $10.94 | $10.94 | 733,700 | — | — |
| 2018-09-11 | $10.20 | $10.20 | 322,300 | — | — |
| 2018-09-10 | $10.47 | $10.47 | 294,300 | — | — |
| 2018-09-07 | $10.63 | $10.63 | 213,400 | — | — |
| 2018-09-06 | $10.82 | $10.82 | 293,200 | — | — |
| 2018-09-05 | $10.91 | $10.91 | 394,400 | — | — |
| 2018-09-04 | $11.31 | $11.31 | 306,700 | — | — |
| 2018-08-31 | $11.62 | $11.62 | 266,100 | — | — |
| 2018-08-30 | $11.54 | $11.54 | 265,600 | — | — |
| 2018-08-29 | $11.34 | $11.34 | 189,200 | — | — |
| 2018-08-28 | $11.28 | $11.28 | 185,400 | — | — |
| 2018-08-27 | $11.43 | $11.43 | 396,500 | — | — |
| 2018-08-24 | $11.43 | $11.43 | 395,300 | — | — |
| 2018-08-23 | $11.61 | $11.61 | 569,800 | — | — |
| 2018-08-22 | $11.17 | $11.17 | 402,900 | — | — |
| 2018-08-21 | $10.89 | $10.89 | 526,400 | — | — |
| 2018-08-20 | $11.05 | $11.05 | 687,700 | — | — |
| 2018-08-17 | $11.23 | $11.23 | 321,800 | — | — |
| 2018-08-16 | $11.22 | $11.22 | 348,000 | — | — |
| 2018-08-15 | $11.34 | $11.34 | 479,700 | — | — |
| 2018-08-14 | $11.50 | $11.50 | 467,500 | — | — |
| 2018-08-13 | $11.16 | $11.16 | 464,100 | — | — |
| 2018-08-10 | $11.72 | $11.72 | 417,000 | — | — |
| 2018-08-09 | $11.52 | $11.52 | 557,400 | — | — |
| 2018-08-08 | $11.39 | $11.39 | 701,600 | — | — |
| 2018-08-07 | $11.32 | $11.32 | 925,400 | — | — |
| 2018-08-06 | $11.14 | $11.14 | 1,371,800 | — | — |
| 2018-08-03 | $10.78 | $10.78 | 3,088,300 | — | — |
| 2018-08-02 | $14.23 | $14.23 | 423,800 | — | — |
| 2018-08-01 | $13.88 | $13.88 | 368,100 | — | — |
| 2018-07-31 | $14.04 | $14.04 | 555,900 | — | — |
| 2018-07-30 | $14.35 | $14.35 | 351,900 | — | — |
| 2018-07-27 | $14.34 | $14.34 | 403,200 | — | — |
| 2018-07-26 | $14.88 | $14.88 | 267,200 | — | — |
| 2018-07-25 | $15.08 | $15.08 | 321,400 | — | — |
| 2018-07-24 | $14.84 | $14.84 | 287,700 | — | — |
| 2018-07-23 | $15.33 | $15.33 | 405,900 | — | — |
| 2018-07-20 | $15.19 | $15.19 | 234,800 | — | — |
| 2018-07-19 | $15.57 | $15.57 | 304,500 | — | — |
| 2018-07-18 | $15.47 | $15.47 | 260,300 | — | — |
| 2018-07-17 | $15.54 | $15.54 | 479,600 | — | — |
| 2018-07-16 | $15.25 | $15.25 | 434,500 | — | — |
| 2018-07-13 | $15.73 | $15.73 | 400,600 | — | — |
| 2018-07-12 | $15.68 | $15.68 | 435,400 | — | — |
| 2018-07-11 | $15.63 | $15.63 | 406,200 | — | — |
| 2018-07-10 | $16.08 | $16.08 | 589,300 | — | — |
| 2018-07-09 | $16.07 | $16.07 | 910,100 | — | — |
| 2018-07-06 | $15.61 | $15.61 | 329,200 | — | — |
| 2018-07-05 | $15.78 | $15.78 | 391,600 | — | — |
| 2018-07-03 | $15.68 | $15.68 | 485,400 | — | — |
| 2018-07-02 | $15.43 | $15.43 | 799,900 | — | — |
| 2018-06-29 | $15.44 | $15.44 | 861,700 | — | — |
| 2018-06-28 | $15.49 | $15.49 | 533,700 | — | — |
| 2018-06-27 | $15.41 | $15.41 | 660,600 | — | — |
| 2018-06-26 | $15.73 | $15.73 | 845,500 | — | — |
| 2018-06-25 | $15.78 | $15.78 | 616,900 | — | — |
| 2018-06-22 | $16.31 | $16.31 | 885,200 | — | — |
| 2018-06-21 | $16.05 | $16.05 | 816,300 | — | — |
| 2018-06-20 | $16.34 | $16.34 | 1,060,100 | — | — |
| 2018-06-19 | $15.69 | $15.69 | 593,600 | — | — |
| 2018-06-18 | $15.85 | $15.85 | 1,366,100 | — | — |
| 2018-06-15 | $16.49 | $16.49 | 903,400 | — | — |
| 2018-06-14 | $16.90 | $16.90 | 847,600 | — | — |
| 2018-06-13 | $17.15 | $17.15 | 1,277,400 | — | — |
| 2018-06-12 | $16.78 | $16.78 | 943,000 | — | — |
| 2018-06-11 | $16.73 | $16.73 | 961,000 | — | — |
| 2018-06-08 | $16.21 | $16.21 | 576,800 | — | — |
| 2018-06-07 | $15.94 | $15.94 | 636,300 | — | — |
| 2018-06-06 | $15.94 | $15.94 | 960,700 | — | — |
| 2018-06-05 | $15.46 | $15.46 | 522,900 | — | — |
| 2018-06-04 | $15.11 | $15.11 | 432,500 | — | — |
| 2018-06-01 | $15.12 | $15.12 | 528,300 | — | — |
| 2018-05-31 | $15.17 | $15.17 | 1,123,900 | — | — |
| 2018-05-30 | $14.78 | $14.78 | 821,300 | — | — |
| 2018-05-29 | $14.01 | $14.01 | 772,800 | — | — |
| 2018-05-25 | $13.68 | $13.68 | 424,100 | — | — |
| 2018-05-24 | $13.53 | $13.53 | 578,800 | — | — |
| 2018-05-23 | $13.24 | $13.24 | 624,200 | — | — |
| 2018-05-22 | $12.94 | $12.94 | 870,300 | — | — |
| 2018-05-21 | $13.28 | $13.28 | 1,390,800 | — | — |
| 2018-05-18 | $13.51 | $13.51 | 1,370,800 | — | — |
| 2018-05-17 | $13.76 | $13.76 | 1,904,900 | — | — |
| 2018-05-16 | $13.91 | $13.91 | 2,153,800 | — | — |
| 2018-05-15 | $13.40 | $13.40 | 2,284,500 | — | — |
| 2018-05-14 | $13.03 | $13.03 | 2,684,300 | — | — |
| 2018-05-11 | $12.51 | $12.51 | 3,045,400 | — | — |
| 2018-05-10 | $11.58 | $11.58 | 534,300 | — | — |
| 2018-05-09 | $11.46 | $11.46 | 369,200 | — | — |
| 2018-05-08 | $11.23 | $11.23 | 215,500 | — | — |
| 2018-05-07 | $11.23 | $11.23 | 274,100 | — | — |
| 2018-05-04 | $11.18 | $11.18 | 202,000 | — | — |
| 2018-05-03 | $10.97 | $10.97 | 333,800 | — | — |
| 2018-05-02 | $11.25 | $11.25 | 222,500 | — | — |
| 2018-05-01 | $11.04 | $11.04 | 225,300 | — | — |
| 2018-04-30 | $11.01 | $11.01 | 248,500 | — | — |
| 2018-04-27 | $11.04 | $11.04 | 307,600 | — | — |
| 2018-04-26 | $11.06 | $11.06 | 216,300 | — | — |
| 2018-04-25 | $11.00 | $11.00 | 525,500 | — | — |
| 2018-04-24 | $11.15 | $11.15 | 318,300 | — | — |
| 2018-04-23 | $11.13 | $11.13 | 387,800 | — | — |
| 2018-04-20 | $11.65 | $11.65 | 251,100 | — | — |
| 2018-04-19 | $11.73 | $11.73 | 223,700 | — | — |
| 2018-04-18 | $11.92 | $11.92 | 251,800 | — | — |
| 2018-04-17 | $11.94 | $11.94 | 258,700 | — | — |
| 2018-04-16 | $11.64 | $11.64 | 187,500 | — | — |
| 2018-04-13 | $11.68 | $11.68 | 263,900 | — | — |
| 2018-04-12 | $11.88 | $11.88 | 233,300 | — | — |
| 2018-04-11 | $11.63 | $11.63 | 179,800 | — | — |
| 2018-04-10 | $11.69 | $11.69 | 301,200 | — | — |
| 2018-04-09 | $11.43 | $11.43 | 193,900 | — | — |
| 2018-04-06 | $11.43 | $11.43 | 279,900 | — | — |
| 2018-04-05 | $11.46 | $11.46 | 340,700 | — | — |
| 2018-04-04 | $11.58 | $11.58 | 311,200 | — | — |
| 2018-04-03 | $11.51 | $11.51 | 250,000 | — | — |
| 2018-04-02 | $11.66 | $11.66 | 269,900 | — | — |
| 2018-03-29 | $11.95 | $11.95 | 370,700 | — | — |
| 2018-03-28 | $11.75 | $11.75 | 348,400 | — | — |
| 2018-03-27 | $11.84 | $11.84 | 475,800 | — | — |
| 2018-03-26 | $12.22 | $12.22 | 397,600 | — | — |
| 2018-03-23 | $12.00 | $12.00 | 482,100 | — | — |
| 2018-03-22 | $12.25 | $12.25 | 339,600 | — | — |
| 2018-03-21 | $12.50 | $12.50 | 396,200 | — | — |
| 2018-03-20 | $12.48 | $12.48 | 283,500 | — | — |
| 2018-03-19 | $12.51 | $12.51 | 440,600 | — | — |
| 2018-03-16 | $12.66 | $12.66 | 560,300 | — | — |
| 2018-03-15 | $12.67 | $12.67 | 331,700 | — | — |
| 2018-03-14 | $12.78 | $12.78 | 432,700 | — | — |
| 2018-03-13 | $12.70 | $12.70 | 582,400 | — | — |
| 2018-03-12 | $12.67 | $12.67 | 602,800 | — | — |
| 2018-03-09 | $12.49 | $12.49 | 626,700 | — | — |
| 2018-03-08 | $12.40 | $12.40 | 646,700 | — | — |
| 2018-03-07 | $12.13 | $12.13 | 1,318,500 | — | — |
| 2018-03-06 | $11.99 | $11.99 | 975,500 | — | — |
| 2018-03-05 | $11.80 | $11.80 | 967,500 | — | — |
| 2018-03-02 | $11.67 | $11.67 | 768,400 | — | — |
| 2018-03-01 | $11.59 | $11.59 | 1,502,200 | — | — |
| 2018-02-28 | $11.59 | $11.59 | 836,500 | — | — |
| 2018-02-27 | $11.61 | $11.61 | 1,026,100 | — | — |
| 2018-02-26 | $11.84 | $11.84 | 2,089,500 | — | — |
| 2018-02-23 | $11.35 | $11.35 | 5,632,800 | — | — |
| 2018-02-22 | $10.48 | $10.48 | 1,072,500 | — | — |
| 2018-02-21 | $10.02 | $10.02 | 732,000 | — | — |
| 2018-02-20 | $9.79 | $9.79 | 933,500 | — | — |
| 2018-02-16 | $10.12 | $10.12 | 697,100 | — | — |
| 2018-02-15 | $10.15 | $10.15 | 861,900 | — | — |
| 2018-02-14 | $10.18 | $10.18 | 432,600 | — | — |
| 2018-02-13 | $9.80 | $9.80 | 348,400 | — | — |
| 2018-02-12 | $9.70 | $9.70 | 578,800 | — | — |
| 2018-02-09 | $9.76 | $9.76 | 518,200 | — | — |
| 2018-02-08 | $9.61 | $9.61 | 413,200 | — | — |
| 2018-02-07 | $9.90 | $9.90 | 477,700 | — | — |
| 2018-02-06 | $10.13 | $10.13 | 794,700 | — | — |
| 2018-02-05 | $9.65 | $9.65 | 826,500 | — | — |
| 2018-02-02 | $10.06 | $10.06 | 1,319,200 | — | — |
| 2018-02-01 | $10.94 | $10.94 | 1,282,000 | — | — |
| 2018-01-31 | $10.38 | $10.38 | 2,978,600 | — | — |
| 2018-01-30 | $10.74 | $10.74 | 3,782,900 | — | — |
| 2018-01-29 | $10.00 | $10.00 | 20,635,900 | — | — |
| 2018-01-26 | $7.34 | $7.34 | 200,000 | — | — |
| 2018-01-25 | $7.57 | $7.57 | 444,600 | — | — |
| 2018-01-24 | $7.18 | $7.18 | 337,400 | — | — |
| 2018-01-23 | $7.38 | $7.38 | 234,100 | — | — |
| 2018-01-22 | $7.66 | $7.66 | 176,000 | — | — |
| 2018-01-19 | $7.63 | $7.63 | 341,800 | — | — |
| 2018-01-18 | $7.60 | $7.60 | 585,200 | — | — |
| 2018-01-17 | $7.42 | $7.42 | 428,200 | — | — |
| 2018-01-16 | $7.44 | $7.44 | 724,500 | — | — |
| 2018-01-12 | $7.10 | $7.10 | 272,800 | — | — |
| 2018-01-11 | $7.07 | $7.07 | 349,200 | — | — |
| 2018-01-10 | $7.29 | $7.29 | 924,400 | — | — |
| 2018-01-09 | $7.71 | $7.71 | 335,800 | — | — |
| 2018-01-08 | $7.65 | $7.65 | 335,200 | — | — |
| 2018-01-05 | $7.54 | $7.54 | 299,300 | — | — |
| 2018-01-04 | $7.40 | $7.40 | 412,700 | — | — |
| 2018-01-03 | $7.48 | $7.48 | 372,700 | — | — |
| 2018-01-02 | $7.09 | $7.09 | 431,800 | — | — |