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
- 2010-10-15 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 | $8.85 | $8.85 | 1,635,400 | — | — |
| 2018-12-28 | $8.99 | $8.99 | 1,100,600 | — | — |
| 2018-12-27 | $8.87 | $8.87 | 1,123,800 | — | — |
| 2018-12-26 | $8.83 | $8.83 | 1,640,000 | — | — |
| 2018-12-24 | $8.04 | $8.04 | 749,500 | — | — |
| 2018-12-21 | $7.51 | $7.51 | 5,855,500 | — | — |
| 2018-12-20 | $8.13 | $8.13 | 1,378,300 | — | — |
| 2018-12-19 | $8.89 | $8.89 | 1,314,000 | — | — |
| 2018-12-18 | $8.64 | $8.64 | 2,378,500 | — | — |
| 2018-12-17 | $9.25 | $9.25 | 1,894,300 | — | — |
| 2018-12-14 | $9.68 | $9.68 | 1,056,700 | — | — |
| 2018-12-13 | $9.91 | $9.91 | 1,042,600 | — | — |
| 2018-12-12 | $9.77 | $9.77 | 911,700 | — | — |
| 2018-12-11 | $9.92 | $9.92 | 950,800 | — | — |
| 2018-12-10 | $10.05 | $10.05 | 1,701,800 | — | — |
| 2018-12-07 | $8.97 | $8.97 | 720,900 | — | — |
| 2018-12-06 | $9.95 | $9.95 | 1,325,900 | — | — |
| 2018-12-04 | $9.90 | $9.90 | 3,156,600 | — | — |
| 2018-12-03 | $10.44 | $10.44 | 2,033,200 | — | — |
| 2018-11-30 | $9.67 | $9.67 | 1,165,700 | — | — |
| 2018-11-29 | $9.15 | $9.15 | 1,073,000 | — | — |
| 2018-11-28 | $9.26 | $9.26 | 1,001,800 | — | — |
| 2018-11-27 | $8.90 | $8.90 | 1,061,100 | — | — |
| 2018-11-26 | $9.32 | $9.32 | 1,296,200 | — | — |
| 2018-11-23 | $9.06 | $9.06 | 426,200 | — | — |
| 2018-11-21 | $9.02 | $9.02 | 772,900 | — | — |
| 2018-11-20 | $8.80 | $8.80 | 1,035,700 | — | — |
| 2018-11-19 | $8.89 | $8.89 | 1,156,400 | — | — |
| 2018-11-16 | $9.58 | $9.58 | 1,216,700 | — | — |
| 2018-11-15 | $9.54 | $9.54 | 1,378,500 | — | — |
| 2018-11-14 | $8.80 | $8.80 | 1,089,200 | — | — |
| 2018-11-13 | $9.17 | $9.17 | 1,190,600 | — | — |
| 2018-11-12 | $9.38 | $9.38 | 1,707,200 | — | — |
| 2018-11-09 | $8.97 | $8.97 | 1,644,000 | — | — |
| 2018-11-08 | $9.61 | $9.61 | 984,500 | — | — |
| 2018-11-07 | $9.15 | $9.15 | 1,531,800 | — | — |
| 2018-11-06 | $8.80 | $8.80 | 3,496,900 | — | — |
| 2018-11-05 | $9.45 | $9.45 | 859,500 | — | — |
| 2018-11-02 | $9.82 | $9.82 | 744,000 | — | — |
| 2018-11-01 | $9.62 | $9.62 | 1,096,500 | — | — |
| 2018-10-31 | $9.08 | $9.08 | 1,103,300 | — | — |
| 2018-10-30 | $9.02 | $9.02 | 853,700 | — | — |
| 2018-10-29 | $8.67 | $8.67 | 2,000,600 | — | — |
| 2018-10-26 | $9.00 | $9.00 | 3,404,300 | — | — |
| 2018-10-25 | $9.59 | $9.59 | 4,766,700 | — | — |
| 2018-10-24 | $9.21 | $9.21 | 1,761,600 | — | — |
| 2018-10-23 | $9.79 | $9.79 | 2,005,400 | — | — |
| 2018-10-22 | $9.83 | $9.83 | 1,630,200 | — | — |
| 2018-10-19 | $9.89 | $9.89 | 1,443,100 | — | — |
| 2018-10-18 | $10.92 | $10.92 | 1,328,100 | — | — |
| 2018-10-17 | $10.88 | $10.88 | 1,154,500 | — | — |
| 2018-10-16 | $11.20 | $11.20 | 2,064,600 | — | — |
| 2018-10-15 | $10.69 | $10.69 | 2,592,300 | — | — |
| 2018-10-12 | $11.93 | $11.93 | 10,705,000 | — | — |
| 2018-10-11 | $9.97 | $9.97 | 1,138,200 | — | — |
| 2018-10-10 | $10.46 | $10.46 | 1,017,500 | — | — |
| 2018-10-09 | $11.04 | $11.04 | 950,400 | — | — |
| 2018-10-08 | $10.91 | $10.91 | 1,067,900 | — | — |
| 2018-10-05 | $11.59 | $11.59 | 894,500 | — | — |
| 2018-10-04 | $11.55 | $11.55 | 871,600 | — | — |
| 2018-10-03 | $11.83 | $11.83 | 961,200 | — | — |
| 2018-10-02 | $10.89 | $10.89 | 807,600 | — | — |
| 2018-10-01 | $11.12 | $11.12 | 1,026,100 | — | — |
| 2018-09-28 | $11.25 | $11.25 | 1,640,300 | — | — |
| 2018-09-27 | $11.90 | $11.90 | 1,061,900 | — | — |
| 2018-09-26 | $11.80 | $11.80 | 2,030,100 | — | — |
| 2018-09-25 | $12.45 | $12.45 | 1,813,900 | — | — |
| 2018-09-24 | $13.15 | $13.15 | 866,700 | — | — |
| 2018-09-21 | $13.55 | $13.55 | 2,004,100 | — | — |
| 2018-09-20 | $13.65 | $13.65 | 975,100 | — | — |
| 2018-09-19 | $13.65 | $13.65 | 950,100 | — | — |
| 2018-09-18 | $13.70 | $13.70 | 889,900 | — | — |
| 2018-09-17 | $13.10 | $13.10 | 1,030,300 | — | — |
| 2018-09-14 | $13.40 | $13.40 | 960,800 | — | — |
| 2018-09-13 | $13.40 | $13.40 | 1,032,300 | — | — |
| 2018-09-12 | $13.10 | $13.10 | 1,150,300 | — | — |
| 2018-09-11 | $13.35 | $13.35 | 1,125,600 | — | — |
| 2018-09-10 | $12.95 | $12.95 | 2,442,000 | — | — |
| 2018-09-07 | $12.65 | $12.65 | 1,736,600 | — | — |
| 2018-09-06 | $12.75 | $12.75 | 7,016,000 | — | — |
| 2018-09-05 | $16.95 | $16.95 | 1,173,900 | — | — |
| 2018-09-04 | $17.10 | $17.10 | 1,627,700 | — | — |
| 2018-08-31 | $17.70 | $17.70 | 1,284,300 | — | — |
| 2018-08-30 | $17.65 | $17.65 | 1,772,200 | — | — |
| 2018-08-29 | $16.45 | $16.45 | 1,339,700 | — | — |
| 2018-08-28 | $16.00 | $16.00 | 902,900 | — | — |
| 2018-08-27 | $16.00 | $16.00 | 965,300 | — | — |
| 2018-08-24 | $15.98 | $15.98 | 1,821,100 | — | — |
| 2018-08-23 | $15.93 | $15.93 | 1,188,800 | — | — |
| 2018-08-22 | $14.95 | $14.95 | 695,900 | — | — |
| 2018-08-21 | $14.30 | $14.30 | 1,255,900 | — | — |
| 2018-08-20 | $14.35 | $14.35 | 808,700 | — | — |
| 2018-08-17 | $14.90 | $14.90 | 1,321,900 | — | — |
| 2018-08-16 | $15.85 | $15.85 | 2,000,900 | — | — |
| 2018-08-15 | $16.30 | $16.30 | 1,807,100 | — | — |
| 2018-08-14 | $15.95 | $15.95 | 1,841,600 | — | — |
| 2018-08-13 | $15.00 | $15.00 | 1,647,100 | — | — |
| 2018-08-10 | $14.65 | $14.65 | 610,900 | — | — |
| 2018-08-09 | $13.90 | $13.90 | 530,700 | — | — |
| 2018-08-08 | $13.90 | $13.90 | 1,042,400 | — | — |
| 2018-08-07 | $14.70 | $14.70 | 1,191,400 | — | — |
| 2018-08-06 | $14.60 | $14.60 | 807,000 | — | — |
| 2018-08-03 | $13.75 | $13.75 | 481,500 | — | — |
| 2018-08-02 | $13.95 | $13.95 | 415,900 | — | — |
| 2018-08-01 | $13.70 | $13.70 | 943,400 | — | — |
| 2018-07-31 | $14.20 | $14.20 | 691,100 | — | — |
| 2018-07-30 | $13.15 | $13.15 | 919,000 | — | — |
| 2018-07-27 | $13.60 | $13.60 | 558,300 | — | — |
| 2018-07-26 | $14.00 | $14.00 | 498,600 | — | — |
| 2018-07-25 | $14.10 | $14.10 | 689,500 | — | — |
| 2018-07-24 | $13.80 | $13.80 | 653,500 | — | — |
| 2018-07-23 | $14.45 | $14.45 | 675,000 | — | — |
| 2018-07-20 | $14.90 | $14.90 | 1,026,500 | — | — |
| 2018-07-19 | $14.65 | $14.65 | 701,800 | — | — |
| 2018-07-18 | $14.30 | $14.30 | 589,100 | — | — |
| 2018-07-17 | $14.45 | $14.45 | 1,207,000 | — | — |
| 2018-07-16 | $13.85 | $13.85 | 574,300 | — | — |
| 2018-07-13 | $13.80 | $13.80 | 575,000 | — | — |
| 2018-07-12 | $13.85 | $13.85 | 775,400 | — | — |
| 2018-07-11 | $13.30 | $13.30 | 519,400 | — | — |
| 2018-07-10 | $13.05 | $13.05 | 632,800 | — | — |
| 2018-07-09 | $13.40 | $13.40 | 418,800 | — | — |
| 2018-07-06 | $13.75 | $13.75 | 980,300 | — | — |
| 2018-07-05 | $13.00 | $13.00 | 350,200 | — | — |
| 2018-07-03 | $13.05 | $13.05 | 323,400 | — | — |
| 2018-07-02 | $13.30 | $13.30 | 574,300 | — | — |
| 2018-06-29 | $12.80 | $12.80 | 1,025,100 | — | — |
| 2018-06-28 | $12.95 | $12.95 | 760,900 | — | — |
| 2018-06-27 | $12.75 | $12.75 | 781,600 | — | — |
| 2018-06-26 | $13.80 | $13.80 | 759,200 | — | — |
| 2018-06-25 | $13.50 | $13.50 | 1,069,400 | — | — |
| 2018-06-22 | $13.60 | $13.60 | 4,297,700 | — | — |
| 2018-06-21 | $13.15 | $13.15 | 676,300 | — | — |
| 2018-06-20 | $13.60 | $13.60 | 643,500 | — | — |
| 2018-06-19 | $13.50 | $13.50 | 742,900 | — | — |
| 2018-06-18 | $13.40 | $13.40 | 875,100 | — | — |
| 2018-06-15 | $13.40 | $13.40 | 4,110,400 | — | — |
| 2018-06-14 | $13.10 | $13.10 | 967,300 | — | — |
| 2018-06-13 | $13.40 | $13.40 | 2,074,400 | — | — |
| 2018-06-12 | $12.75 | $12.75 | 1,175,500 | — | — |
| 2018-06-11 | $12.45 | $12.45 | 1,065,200 | — | — |
| 2018-06-08 | $12.65 | $12.65 | 1,387,500 | — | — |
| 2018-06-07 | $13.10 | $13.10 | 2,413,200 | — | — |
| 2018-06-06 | $13.95 | $13.95 | 2,013,800 | — | — |
| 2018-06-05 | $15.00 | $15.00 | 3,429,800 | — | — |
| 2018-06-04 | $14.80 | $14.80 | 3,082,300 | — | — |
| 2018-06-01 | $14.55 | $14.55 | 653,700 | — | — |
| 2018-05-31 | $14.60 | $14.60 | 1,090,300 | — | — |
| 2018-05-30 | $15.30 | $15.30 | 674,800 | — | — |
| 2018-05-29 | $15.70 | $15.70 | 545,300 | — | — |
| 2018-05-25 | $15.95 | $15.95 | 377,300 | — | — |
| 2018-05-24 | $16.55 | $16.55 | 334,800 | — | — |
| 2018-05-23 | $16.50 | $16.50 | 365,300 | — | — |
| 2018-05-22 | $16.55 | $16.55 | 327,900 | — | — |
| 2018-05-21 | $16.25 | $16.25 | 469,700 | — | — |
| 2018-05-18 | $16.95 | $16.95 | 760,500 | — | — |
| 2018-05-17 | $16.35 | $16.35 | 802,800 | — | — |
| 2018-05-16 | $16.45 | $16.45 | 1,507,300 | — | — |
| 2018-05-15 | $15.25 | $15.25 | 509,700 | — | — |
| 2018-05-14 | $15.00 | $15.00 | 505,800 | — | — |
| 2018-05-11 | $15.20 | $15.20 | 723,900 | — | — |
| 2018-05-10 | $14.85 | $14.85 | 461,500 | — | — |
| 2018-05-09 | $15.10 | $15.10 | 460,400 | — | — |
| 2018-05-08 | $15.00 | $15.00 | 373,700 | — | — |
| 2018-05-07 | $15.25 | $15.25 | 431,400 | — | — |
| 2018-05-04 | $14.90 | $14.90 | 286,700 | — | — |
| 2018-05-03 | $14.50 | $14.50 | 411,400 | — | — |
| 2018-05-02 | $14.80 | $14.80 | 774,200 | — | — |
| 2018-05-01 | $14.60 | $14.60 | 632,800 | — | — |
| 2018-04-30 | $14.50 | $14.50 | 672,400 | — | — |
| 2018-04-27 | $14.15 | $14.15 | 763,300 | — | — |
| 2018-04-26 | $14.85 | $14.85 | 509,500 | — | — |
| 2018-04-25 | $14.85 | $14.85 | 842,100 | — | — |
| 2018-04-24 | $14.35 | $14.35 | 380,600 | — | — |
| 2018-04-23 | $14.50 | $14.50 | 370,800 | — | — |
| 2018-04-20 | $14.90 | $14.90 | 337,900 | — | — |
| 2018-04-19 | $15.10 | $15.10 | 288,500 | — | — |
| 2018-04-18 | $15.25 | $15.25 | 512,000 | — | — |
| 2018-04-17 | $15.45 | $15.45 | 706,400 | — | — |
| 2018-04-16 | $14.75 | $14.75 | 462,700 | — | — |
| 2018-04-13 | $15.25 | $15.25 | 339,600 | — | — |
| 2018-04-12 | $15.50 | $15.50 | 405,600 | — | — |
| 2018-04-11 | $15.05 | $15.05 | 461,900 | — | — |
| 2018-04-10 | $15.30 | $15.30 | 859,800 | — | — |
| 2018-04-09 | $14.45 | $14.45 | 734,900 | — | — |
| 2018-04-06 | $13.85 | $13.85 | 902,900 | — | — |
| 2018-04-05 | $14.40 | $14.40 | 882,500 | — | — |
| 2018-04-04 | $15.05 | $15.05 | 839,600 | — | — |
| 2018-04-03 | $14.50 | $14.50 | 2,067,000 | — | — |
| 2018-04-02 | $15.65 | $15.65 | 761,100 | — | — |
| 2018-03-29 | $16.90 | $16.90 | 855,600 | — | — |
| 2018-03-28 | $16.50 | $16.50 | 884,800 | — | — |
| 2018-03-27 | $16.45 | $16.45 | 827,400 | — | — |
| 2018-03-26 | $17.90 | $17.90 | 1,053,200 | — | — |
| 2018-03-23 | $17.10 | $17.10 | 781,500 | — | — |
| 2018-03-22 | $17.35 | $17.35 | 701,300 | — | — |
| 2018-03-21 | $17.70 | $17.70 | 754,000 | — | — |
| 2018-03-20 | $16.70 | $16.70 | 478,500 | — | — |
| 2018-03-19 | $16.50 | $16.50 | 744,000 | — | — |
| 2018-03-16 | $16.85 | $16.85 | 2,612,800 | — | — |
| 2018-03-15 | $16.20 | $16.20 | 1,653,200 | — | — |
| 2018-03-14 | $17.20 | $17.20 | 741,200 | — | — |
| 2018-03-13 | $17.45 | $17.45 | 1,182,200 | — | — |
| 2018-03-12 | $19.15 | $19.15 | 1,005,800 | — | — |
| 2018-03-09 | $19.10 | $19.10 | 769,600 | — | — |
| 2018-03-08 | $18.30 | $18.30 | 574,500 | — | — |
| 2018-03-07 | $18.95 | $18.95 | 611,500 | — | — |
| 2018-03-06 | $18.75 | $18.75 | 823,700 | — | — |
| 2018-03-05 | $19.50 | $19.50 | 1,005,600 | — | — |
| 2018-03-02 | $18.80 | $18.80 | 789,200 | — | — |
| 2018-03-01 | $18.15 | $18.15 | 975,000 | — | — |
| 2018-02-28 | $17.35 | $17.35 | 657,300 | — | — |
| 2018-02-27 | $17.45 | $17.45 | 1,338,400 | — | — |
| 2018-02-26 | $19.00 | $19.00 | 636,800 | — | — |
| 2018-02-23 | $19.00 | $19.00 | 2,185,300 | — | — |
| 2018-02-22 | $18.50 | $18.50 | 2,637,500 | — | — |
| 2018-02-21 | $17.75 | $17.75 | 877,300 | — | — |
| 2018-02-20 | $17.15 | $17.15 | 866,600 | — | — |
| 2018-02-16 | $17.95 | $17.95 | 831,700 | — | — |
| 2018-02-15 | $17.40 | $17.40 | 421,100 | — | — |
| 2018-02-14 | $17.40 | $17.40 | 712,900 | — | — |
| 2018-02-13 | $16.65 | $16.65 | 670,400 | — | — |
| 2018-02-12 | $16.65 | $16.65 | 1,112,700 | — | — |
| 2018-02-09 | $16.80 | $16.80 | 1,916,200 | — | — |
| 2018-02-08 | $16.45 | $16.45 | 1,485,700 | — | — |
| 2018-02-07 | $17.20 | $17.20 | 990,800 | — | — |
| 2018-02-06 | $16.80 | $16.80 | 1,217,300 | — | — |
| 2018-02-05 | $16.50 | $16.50 | 1,529,500 | — | — |
| 2018-02-02 | $16.05 | $16.05 | 1,677,400 | — | — |
| 2018-02-01 | $16.50 | $16.50 | 2,074,300 | — | — |
| 2018-01-31 | $15.55 | $15.55 | 1,855,900 | — | — |
| 2018-01-30 | $14.85 | $14.85 | 2,071,200 | — | — |
| 2018-01-29 | $14.40 | $14.40 | 1,894,900 | — | — |
| 2018-01-26 | $13.70 | $13.70 | 2,362,800 | — | — |
| 2018-01-25 | $14.65 | $14.65 | 7,540,500 | — | — |
| 2018-01-24 | $11.50 | $11.50 | 506,200 | — | — |
| 2018-01-23 | $12.10 | $12.10 | 1,202,800 | — | — |
| 2018-01-22 | $11.85 | $11.85 | 1,664,100 | — | — |
| 2018-01-19 | $10.70 | $10.70 | 1,736,600 | — | — |
| 2018-01-18 | $9.63 | $9.63 | 355,000 | — | — |
| 2018-01-17 | $9.60 | $9.60 | 926,100 | — | — |
| 2018-01-16 | $9.10 | $9.10 | 566,100 | — | — |
| 2018-01-12 | $9.00 | $9.00 | 365,600 | — | — |
| 2018-01-11 | $8.90 | $8.90 | 413,100 | — | — |
| 2018-01-10 | $8.60 | $8.60 | 586,000 | — | — |
| 2018-01-09 | $8.55 | $8.55 | 540,400 | — | — |
| 2018-01-08 | $8.30 | $8.30 | 418,600 | — | — |
| 2018-01-05 | $8.35 | $8.35 | 279,700 | — | — |
| 2018-01-04 | $8.15 | $8.15 | 431,300 | — | — |
| 2018-01-03 | $8.20 | $8.20 | 391,100 | — | — |
| 2018-01-02 | $8.10 | $8.10 | 616,100 | — | — |