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
- 1991-06-05 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 | $10.03 | $16.01 | 68,300 | — | — |
| 2018-12-28 | $9.79 | $15.63 | 26,300 | — | — |
| 2018-12-27 | $9.59 | $15.31 | 26,100 | — | — |
| 2018-12-26 | $9.45 | $15.08 | 86,800 | — | — |
| 2018-12-24 | $9.81 | $15.66 | 18,100 | — | — |
| 2018-12-21 | $9.85 | $15.72 | 84,100 | — | — |
| 2018-12-20 | $10.81 | $17.25 | 50,100 | — | — |
| 2018-12-19 | $10.72 | $17.11 | 19,000 | — | — |
| 2018-12-18 | $10.90 | $17.40 | 18,100 | — | — |
| 2018-12-17 | $10.66 | $17.01 | 15,700 | — | — |
| 2018-12-14 | $11.31 | $18.05 | 19,000 | — | — |
| 2018-12-13 | $11.40 | $18.19 | 21,700 | — | — |
| 2018-12-12 | $11.94 | $19.06 | 30,200 | — | — |
| 2018-12-11 | $11.37 | $18.15 | 11,000 | — | — |
| 2018-12-10 | $11.33 | $18.08 | 6,100 | — | — |
| 2018-12-07 | $12.38 | $19.76 | 25,700 | — | — |
| 2018-12-06 | $12.11 | $19.33 | 16,700 | — | — |
| 2018-12-04 | $12.25 | $19.55 | 29,100 | — | — |
| 2018-12-03 | $12.38 | $19.76 | 34,300 | — | — |
| 2018-11-30 | $11.94 | $19.06 | 16,000 | — | — |
| 2018-11-29 | $12.09 | $19.30 | 14,200 | — | — |
| 2018-11-28 | $11.65 | $18.59 | 28,200 | — | — |
| 2018-11-27 | $11.19 | $17.86 | 37,200 | — | — |
| 2018-11-26 | $11.51 | $18.37 | 13,900 | — | — |
| 2018-11-23 | $11.44 | $18.26 | 4,700 | — | — |
| 2018-11-21 | $11.19 | $17.86 | 3,600 | — | — |
| 2018-11-20 | $11.01 | $17.57 | 28,500 | — | — |
| 2018-11-19 | $10.80 | $17.24 | 18,100 | — | — |
| 2018-11-16 | $10.60 | $16.92 | 13,000 | — | — |
| 2018-11-15 | $10.68 | $17.05 | 14,300 | — | — |
| 2018-11-14 | $10.88 | $17.36 | 22,800 | — | — |
| 2018-11-13 | $10.40 | $16.60 | 30,100 | — | — |
| 2018-11-12 | $10.31 | $16.46 | 18,000 | — | — |
| 2018-11-09 | $10.15 | $16.20 | 9,900 | — | — |
| 2018-11-08 | $10.24 | $16.34 | 24,300 | — | — |
| 2018-11-07 | $9.97 | $15.91 | 26,200 | — | — |
| 2018-11-06 | $10.23 | $16.33 | 10,300 | — | — |
| 2018-11-05 | $10.46 | $16.69 | 10,000 | — | — |
| 2018-11-02 | $10.54 | $16.82 | 16,100 | — | — |
| 2018-11-01 | $10.50 | $16.76 | 50,500 | — | — |
| 2018-10-31 | $10.35 | $16.52 | 27,100 | — | — |
| 2018-10-30 | $10.10 | $16.05 | 22,300 | — | — |
| 2018-10-29 | $10.04 | $15.96 | 18,300 | — | — |
| 2018-10-26 | $9.89 | $15.72 | 7,500 | — | — |
| 2018-10-25 | $10.09 | $16.04 | 18,300 | — | — |
| 2018-10-24 | $9.34 | $14.84 | 21,600 | — | — |
| 2018-10-23 | $9.65 | $15.34 | 13,300 | — | — |
| 2018-10-22 | $9.87 | $15.69 | 12,400 | — | — |
| 2018-10-19 | $9.78 | $15.54 | 10,200 | — | — |
| 2018-10-18 | $9.85 | $15.65 | 8,500 | — | — |
| 2018-10-17 | $9.80 | $15.57 | 13,000 | — | — |
| 2018-10-16 | $9.95 | $15.81 | 32,300 | — | — |
| 2018-10-15 | $9.73 | $15.46 | 14,200 | — | — |
| 2018-10-12 | $9.79 | $15.56 | 36,100 | — | — |
| 2018-10-11 | $9.85 | $15.65 | 36,200 | — | — |
| 2018-10-10 | $10.01 | $15.91 | 26,000 | — | — |
| 2018-10-09 | $9.98 | $15.86 | 21,900 | — | — |
| 2018-10-08 | $10.02 | $15.92 | 31,400 | — | — |
| 2018-10-05 | $9.91 | $15.75 | 9,700 | — | — |
| 2018-10-04 | $9.95 | $15.81 | 36,400 | — | — |
| 2018-10-03 | $9.97 | $15.84 | 104,300 | — | — |
| 2018-10-02 | $10.40 | $16.53 | 19,600 | — | — |
| 2018-10-01 | $10.50 | $16.69 | 14,000 | — | — |
| 2018-09-28 | $10.90 | $17.32 | 18,300 | — | — |
| 2018-09-27 | $10.80 | $17.16 | 25,100 | — | — |
| 2018-09-26 | $10.75 | $17.08 | 11,700 | — | — |
| 2018-09-25 | $10.80 | $17.16 | 11,700 | — | — |
| 2018-09-24 | $10.85 | $17.24 | 9,800 | — | — |
| 2018-09-21 | $11.20 | $17.80 | 82,500 | — | — |
| 2018-09-20 | $10.90 | $17.32 | 16,000 | — | — |
| 2018-09-19 | $10.75 | $17.08 | 28,400 | — | — |
| 2018-09-18 | $10.75 | $17.08 | 11,500 | — | — |
| 2018-09-17 | $10.85 | $17.24 | 27,900 | — | — |
| 2018-09-14 | $10.80 | $17.16 | 57,200 | — | — |
| 2018-09-13 | $10.95 | $17.40 | 13,500 | — | — |
| 2018-09-12 | $11.15 | $17.72 | 10,800 | — | — |
| 2018-09-11 | $11.20 | $17.80 | 14,300 | — | — |
| 2018-09-10 | $11.55 | $18.36 | 7,900 | — | — |
| 2018-09-07 | $11.20 | $17.80 | 32,700 | — | — |
| 2018-09-06 | $11.30 | $17.96 | 3,800 | — | — |
| 2018-09-05 | $11.25 | $17.88 | 10,500 | — | — |
| 2018-09-04 | $11.40 | $18.12 | 13,300 | — | — |
| 2018-08-31 | $11.65 | $18.51 | 9,600 | — | — |
| 2018-08-30 | $11.45 | $18.20 | 40,600 | — | — |
| 2018-08-29 | $11.75 | $18.67 | 9,700 | — | — |
| 2018-08-28 | $11.75 | $18.67 | 24,800 | — | — |
| 2018-08-27 | $11.85 | $18.83 | 11,700 | — | — |
| 2018-08-24 | $12.20 | $19.39 | 14,300 | — | — |
| 2018-08-23 | $12.15 | $19.31 | 14,600 | — | — |
| 2018-08-22 | $12.20 | $19.39 | 9,500 | — | — |
| 2018-08-21 | $12.00 | $19.07 | 15,200 | — | — |
| 2018-08-20 | $12.00 | $19.07 | 17,700 | — | — |
| 2018-08-17 | $11.75 | $18.67 | 32,800 | — | — |
| 2018-08-16 | $12.00 | $19.07 | 15,500 | — | — |
| 2018-08-15 | $11.75 | $18.67 | 15,100 | — | — |
| 2018-08-14 | $11.65 | $18.51 | 7,000 | — | — |
| 2018-08-13 | $11.65 | $18.51 | 19,900 | — | — |
| 2018-08-10 | $11.55 | $18.36 | 9,000 | — | — |
| 2018-08-09 | $11.85 | $18.83 | 15,900 | — | — |
| 2018-08-08 | $11.90 | $18.91 | 11,200 | — | — |
| 2018-08-07 | $11.65 | $18.51 | 9,900 | — | — |
| 2018-08-06 | $11.85 | $18.83 | 55,200 | — | — |
| 2018-08-03 | $11.50 | $18.28 | 12,800 | — | — |
| 2018-08-02 | $12.00 | $19.07 | 16,500 | — | — |
| 2018-08-01 | $12.15 | $19.31 | 4,000 | — | — |
| 2018-07-31 | $12.15 | $19.31 | 18,800 | — | — |
| 2018-07-30 | $12.05 | $19.08 | 13,700 | — | — |
| 2018-07-27 | $12.20 | $19.32 | 35,800 | — | — |
| 2018-07-26 | $12.95 | $20.51 | 18,100 | — | — |
| 2018-07-25 | $12.80 | $20.27 | 16,300 | — | — |
| 2018-07-24 | $12.65 | $20.03 | 16,200 | — | — |
| 2018-07-23 | $12.55 | $19.87 | 28,800 | — | — |
| 2018-07-20 | $13.15 | $20.82 | 11,400 | — | — |
| 2018-07-19 | $13.05 | $20.67 | 9,000 | — | — |
| 2018-07-18 | $13.05 | $20.67 | 13,500 | — | — |
| 2018-07-17 | $13.00 | $20.59 | 13,500 | — | — |
| 2018-07-16 | $13.25 | $20.98 | 15,100 | — | — |
| 2018-07-13 | $12.90 | $20.43 | 19,100 | — | — |
| 2018-07-12 | $13.05 | $20.67 | 19,500 | — | — |
| 2018-07-11 | $13.50 | $21.38 | 29,300 | — | — |
| 2018-07-10 | $13.20 | $20.90 | 21,700 | — | — |
| 2018-07-09 | $13.30 | $21.06 | 11,800 | — | — |
| 2018-07-06 | $13.40 | $21.22 | 13,300 | — | — |
| 2018-07-05 | $12.90 | $20.43 | 11,800 | — | — |
| 2018-07-03 | $12.75 | $20.19 | 11,500 | — | — |
| 2018-07-02 | $12.60 | $19.95 | 11,300 | — | — |
| 2018-06-29 | $12.65 | $20.03 | 50,600 | — | — |
| 2018-06-28 | $13.05 | $20.67 | 23,600 | — | — |
| 2018-06-27 | $13.00 | $20.59 | 33,600 | — | — |
| 2018-06-26 | $13.03 | $20.63 | 31,600 | — | — |
| 2018-06-25 | $12.95 | $20.51 | 39,200 | — | — |
| 2018-06-22 | $12.75 | $20.19 | 210,800 | — | — |
| 2018-06-21 | $12.00 | $19.00 | 43,500 | — | — |
| 2018-06-20 | $11.90 | $18.84 | 78,300 | — | — |
| 2018-06-19 | $11.65 | $18.45 | 39,500 | — | — |
| 2018-06-18 | $11.65 | $18.45 | 40,100 | — | — |
| 2018-06-15 | $11.75 | $18.61 | 62,100 | — | — |
| 2018-06-14 | $11.70 | $18.53 | 24,000 | — | — |
| 2018-06-13 | $11.60 | $18.37 | 21,600 | — | — |
| 2018-06-12 | $11.60 | $18.37 | 42,800 | — | — |
| 2018-06-11 | $11.35 | $17.97 | 30,300 | — | — |
| 2018-06-08 | $11.30 | $17.89 | 26,100 | — | — |
| 2018-06-07 | $11.20 | $17.74 | 42,000 | — | — |
| 2018-06-06 | $11.25 | $17.82 | 32,900 | — | — |
| 2018-06-05 | $11.15 | $17.66 | 33,100 | — | — |
| 2018-06-04 | $11.00 | $17.42 | 36,200 | — | — |
| 2018-06-01 | $11.05 | $17.50 | 38,900 | — | — |
| 2018-05-31 | $10.90 | $17.26 | 29,500 | — | — |
| 2018-05-30 | $10.85 | $17.18 | 31,000 | — | — |
| 2018-05-29 | $10.90 | $17.26 | 12,300 | — | — |
| 2018-05-25 | $10.90 | $17.26 | 17,200 | — | — |
| 2018-05-24 | $10.85 | $17.18 | 1,124,600 | — | — |
| 2018-05-23 | $10.40 | $16.47 | 75,400 | — | — |
| 2018-05-22 | $10.18 | $16.12 | 48,700 | — | — |
| 2018-05-21 | $10.50 | $16.63 | 20,900 | — | — |
| 2018-05-18 | $10.60 | $16.79 | 30,500 | — | — |
| 2018-05-17 | $10.65 | $16.87 | 83,100 | — | — |
| 2018-05-16 | $10.75 | $17.02 | 12,700 | — | — |
| 2018-05-15 | $10.80 | $17.10 | 39,100 | — | — |
| 2018-05-14 | $10.70 | $16.94 | 28,500 | — | — |
| 2018-05-11 | $11.00 | $17.42 | 33,100 | — | — |
| 2018-05-10 | $10.90 | $17.26 | 39,200 | — | — |
| 2018-05-09 | $10.60 | $16.79 | 71,100 | — | — |
| 2018-05-08 | $10.70 | $16.94 | 510,700 | — | — |
| 2018-05-07 | $12.00 | $19.00 | 27,000 | — | — |
| 2018-05-04 | $12.05 | $19.08 | 5,300 | — | — |
| 2018-05-03 | $11.85 | $18.77 | 8,600 | — | — |
| 2018-05-02 | $12.15 | $19.24 | 18,600 | — | — |
| 2018-05-01 | $12.10 | $19.16 | 16,600 | — | — |
| 2018-04-30 | $11.90 | $18.84 | 24,600 | — | — |
| 2018-04-27 | $11.85 | $18.70 | 33,200 | — | — |
| 2018-04-26 | $12.05 | $19.01 | 14,600 | — | — |
| 2018-04-25 | $11.85 | $18.70 | 15,500 | — | — |
| 2018-04-24 | $11.70 | $18.46 | 15,100 | — | — |
| 2018-04-23 | $11.65 | $18.38 | 14,400 | — | — |
| 2018-04-20 | $11.55 | $18.22 | 20,200 | — | — |
| 2018-04-19 | $11.75 | $18.54 | 20,400 | — | — |
| 2018-04-18 | $11.98 | $18.90 | 30,700 | — | — |
| 2018-04-17 | $12.05 | $19.01 | 36,500 | — | — |
| 2018-04-16 | $12.00 | $18.93 | 33,200 | — | — |
| 2018-04-13 | $12.45 | $19.64 | 13,200 | — | — |
| 2018-04-12 | $12.60 | $19.88 | 27,800 | — | — |
| 2018-04-11 | $12.95 | $20.43 | 11,200 | — | — |
| 2018-04-10 | $12.95 | $20.43 | 47,600 | — | — |
| 2018-04-09 | $12.80 | $20.20 | 17,600 | — | — |
| 2018-04-06 | $12.80 | $20.20 | 14,300 | — | — |
| 2018-04-05 | $12.75 | $20.12 | 15,100 | — | — |
| 2018-04-04 | $12.55 | $19.80 | 15,700 | — | — |
| 2018-04-03 | $12.35 | $19.49 | 9,200 | — | — |
| 2018-04-02 | $12.35 | $19.49 | 31,500 | — | — |
| 2018-03-29 | $12.40 | $19.56 | 20,300 | — | — |
| 2018-03-28 | $12.30 | $19.41 | 16,500 | — | — |
| 2018-03-27 | $12.50 | $19.72 | 17,000 | — | — |
| 2018-03-26 | $12.65 | $19.96 | 24,300 | — | — |
| 2018-03-23 | $12.75 | $20.12 | 33,100 | — | — |
| 2018-03-22 | $12.75 | $20.12 | 24,600 | — | — |
| 2018-03-21 | $12.80 | $20.20 | 25,100 | — | — |
| 2018-03-20 | $12.80 | $20.20 | 28,300 | — | — |
| 2018-03-19 | $12.55 | $19.80 | 68,500 | — | — |
| 2018-03-16 | $12.35 | $19.49 | 61,700 | — | — |
| 2018-03-15 | $12.70 | $20.04 | 61,300 | — | — |
| 2018-03-14 | $14.25 | $22.48 | 37,400 | — | — |
| 2018-03-13 | $14.00 | $22.09 | 69,100 | — | — |
| 2018-03-12 | $13.60 | $21.46 | 53,300 | — | — |
| 2018-03-09 | $13.55 | $21.38 | 36,800 | — | — |
| 2018-03-08 | $13.55 | $21.38 | 30,300 | — | — |
| 2018-03-07 | $13.45 | $21.22 | 28,200 | — | — |
| 2018-03-06 | $13.55 | $21.38 | 42,300 | — | — |
| 2018-03-05 | $13.55 | $21.38 | 34,200 | — | — |
| 2018-03-02 | $13.75 | $21.70 | 25,900 | — | — |
| 2018-03-01 | $13.80 | $21.77 | 26,400 | — | — |
| 2018-02-28 | $13.95 | $22.01 | 34,600 | — | — |
| 2018-02-27 | $14.55 | $22.96 | 13,400 | — | — |
| 2018-02-26 | $15.05 | $23.75 | 16,600 | — | — |
| 2018-02-23 | $14.95 | $23.59 | 26,900 | — | — |
| 2018-02-22 | $15.10 | $23.83 | 16,900 | — | — |
| 2018-02-21 | $15.65 | $24.69 | 21,000 | — | — |
| 2018-02-20 | $15.75 | $24.85 | 9,600 | — | — |
| 2018-02-16 | $15.95 | $25.17 | 18,000 | — | — |
| 2018-02-15 | $16.00 | $25.25 | 8,900 | — | — |
| 2018-02-14 | $16.00 | $25.25 | 57,400 | — | — |
| 2018-02-13 | $16.00 | $25.25 | 24,400 | — | — |
| 2018-02-12 | $16.50 | $26.03 | 24,700 | — | — |
| 2018-02-09 | $16.60 | $26.19 | 37,000 | — | — |
| 2018-02-08 | $16.10 | $25.40 | 15,600 | — | — |
| 2018-02-07 | $16.30 | $25.72 | 10,300 | — | — |
| 2018-02-06 | $16.55 | $26.11 | 16,500 | — | — |
| 2018-02-05 | $16.75 | $26.43 | 30,800 | — | — |
| 2018-02-02 | $17.05 | $26.90 | 22,700 | — | — |
| 2018-02-01 | $17.50 | $27.61 | 12,800 | — | — |
| 2018-01-31 | $17.45 | $27.53 | 130,800 | — | — |
| 2018-01-30 | $17.40 | $27.39 | 33,600 | — | — |
| 2018-01-29 | $17.40 | $27.39 | 22,200 | — | — |
| 2018-01-26 | $17.30 | $27.23 | 14,200 | — | — |
| 2018-01-25 | $17.45 | $27.46 | 9,600 | — | — |
| 2018-01-24 | $17.40 | $27.39 | 4,600 | — | — |
| 2018-01-23 | $17.50 | $27.54 | 39,200 | — | — |
| 2018-01-22 | $17.40 | $27.39 | 12,300 | — | — |
| 2018-01-19 | $17.75 | $27.94 | 13,500 | — | — |
| 2018-01-18 | $17.50 | $27.54 | 12,400 | — | — |
| 2018-01-17 | $18.00 | $28.33 | 14,400 | — | — |
| 2018-01-16 | $17.85 | $28.09 | 19,900 | — | — |
| 2018-01-12 | $18.35 | $28.88 | 10,200 | — | — |
| 2018-01-11 | $17.95 | $28.25 | 13,000 | — | — |
| 2018-01-10 | $17.95 | $28.25 | 8,700 | — | — |
| 2018-01-09 | $17.95 | $28.25 | 14,000 | — | — |
| 2018-01-08 | $17.95 | $28.25 | 15,000 | — | — |
| 2018-01-05 | $17.65 | $27.78 | 58,100 | — | — |
| 2018-01-04 | $17.50 | $27.54 | 10,400 | — | — |
| 2018-01-03 | $17.20 | $27.07 | 38,600 | — | — |
| 2018-01-02 | $17.00 | $26.76 | 30,600 | — | — |