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
- 2002-01-29 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 | $6.72 | $6.96 | 22,800 | — | — |
| 2018-12-28 | $7.41 | $7.68 | 17,100 | — | — |
| 2018-12-27 | $7.94 | $8.23 | 49,600 | — | — |
| 2018-12-26 | $9.04 | $9.37 | 13,700 | — | — |
| 2018-12-24 | $8.67 | $8.98 | 7,100 | — | — |
| 2018-12-21 | $8.44 | $8.74 | 13,900 | — | — |
| 2018-12-20 | $8.51 | $8.82 | 14,300 | — | — |
| 2018-12-19 | $9.01 | $9.33 | 1,500 | — | — |
| 2018-12-18 | $9.00 | $9.32 | 8,100 | — | — |
| 2018-12-17 | $8.80 | $9.12 | 4,900 | — | — |
| 2018-12-14 | $9.20 | $9.53 | 4,300 | — | — |
| 2018-12-13 | $8.95 | $9.27 | 1,600 | — | — |
| 2018-12-12 | $8.94 | $9.26 | 1,600 | — | — |
| 2018-12-11 | $9.00 | $9.32 | 1,800 | — | — |
| 2018-12-10 | $8.90 | $9.22 | 7,900 | — | — |
| 2018-12-07 | $8.76 | $9.08 | 6,100 | — | — |
| 2018-12-06 | $8.80 | $9.12 | 2,100 | — | — |
| 2018-12-04 | $8.89 | $9.21 | 3,300 | — | — |
| 2018-12-03 | $8.84 | $9.16 | 14,200 | — | — |
| 2018-11-30 | $8.47 | $8.78 | 2,400 | — | — |
| 2018-11-29 | $8.65 | $8.96 | 1,800 | — | — |
| 2018-11-28 | $8.60 | $8.91 | 1,800 | — | — |
| 2018-11-27 | $8.76 | $9.08 | 6,200 | — | — |
| 2018-11-26 | $8.19 | $8.49 | 7,100 | — | — |
| 2018-11-23 | $8.32 | $8.62 | 400 | — | — |
| 2018-11-21 | $8.20 | $8.50 | 3,000 | — | — |
| 2018-11-20 | $8.14 | $8.43 | 30,900 | — | — |
| 2018-11-19 | $7.83 | $8.11 | 3,700 | — | — |
| 2018-11-16 | $8.17 | $8.46 | 13,000 | — | — |
| 2018-11-15 | $8.22 | $8.52 | 4,600 | — | — |
| 2018-11-14 | $8.06 | $8.35 | 19,100 | — | — |
| 2018-11-13 | $7.79 | $8.07 | 13,800 | — | — |
| 2018-11-12 | $7.30 | $7.56 | 4,100 | — | — |
| 2018-11-09 | $7.35 | $7.62 | 15,700 | — | — |
| 2018-11-08 | $7.47 | $7.74 | 6,300 | — | — |
| 2018-11-07 | $7.54 | $7.81 | 4,100 | — | — |
| 2018-11-06 | $7.95 | $8.24 | 6,100 | — | — |
| 2018-11-05 | $7.44 | $7.71 | 4,300 | — | — |
| 2018-11-02 | $7.14 | $7.40 | 5,200 | — | — |
| 2018-11-01 | $7.09 | $7.35 | 6,600 | — | — |
| 2018-10-31 | $6.87 | $7.12 | 6,800 | — | — |
| 2018-10-30 | $6.75 | $6.99 | 3,200 | — | — |
| 2018-10-29 | $7.17 | $7.43 | 4,500 | — | — |
| 2018-10-26 | $7.15 | $7.41 | 20,100 | — | — |
| 2018-10-25 | $7.14 | $7.40 | 5,300 | — | — |
| 2018-10-24 | $7.12 | $7.38 | 4,800 | — | — |
| 2018-10-23 | $7.14 | $7.40 | 1,300 | — | — |
| 2018-10-22 | $7.43 | $7.70 | 6,700 | — | — |
| 2018-10-19 | $7.89 | $8.17 | 3,600 | — | — |
| 2018-10-18 | $8.10 | $8.39 | 28,000 | — | — |
| 2018-10-17 | $7.22 | $7.48 | 17,800 | — | — |
| 2018-10-16 | $7.05 | $7.30 | 19,500 | — | — |
| 2018-10-15 | $7.00 | $7.25 | 20,800 | — | — |
| 2018-10-12 | $6.94 | $7.19 | 31,100 | — | — |
| 2018-10-11 | $6.99 | $7.24 | 10,100 | — | — |
| 2018-10-10 | $6.82 | $7.07 | 12,000 | — | — |
| 2018-10-09 | $6.97 | $7.22 | 32,400 | — | — |
| 2018-10-08 | $7.45 | $7.72 | 27,100 | — | — |
| 2018-10-05 | $7.58 | $7.85 | 5,400 | — | — |
| 2018-10-04 | $8.01 | $8.30 | 7,300 | — | — |
| 2018-10-03 | $8.03 | $8.32 | 8,100 | — | — |
| 2018-10-02 | $8.12 | $8.41 | 11,100 | — | — |
| 2018-10-01 | $8.90 | $9.22 | 8,000 | — | — |
| 2018-09-28 | $9.00 | $9.32 | 11,600 | — | — |
| 2018-09-27 | $8.99 | $9.31 | 32,900 | — | — |
| 2018-09-26 | $9.30 | $9.64 | 4,000 | — | — |
| 2018-09-25 | $9.19 | $9.52 | 21,100 | — | — |
| 2018-09-24 | $9.86 | $10.22 | 6,900 | — | — |
| 2018-09-21 | $9.51 | $9.85 | 5,100 | — | — |
| 2018-09-20 | $9.77 | $10.12 | 2,500 | — | — |
| 2018-09-19 | $9.68 | $10.03 | 2,900 | — | — |
| 2018-09-18 | $9.92 | $10.28 | 9,100 | — | — |
| 2018-09-17 | $9.94 | $10.30 | 15,400 | — | — |
| 2018-09-14 | $10.44 | $10.82 | 21,000 | — | — |
| 2018-09-13 | $10.07 | $10.43 | 8,400 | — | — |
| 2018-09-12 | $9.90 | $10.26 | 13,200 | — | — |
| 2018-09-11 | $9.81 | $10.16 | 9,600 | — | — |
| 2018-09-10 | $9.68 | $10.03 | 8,800 | — | — |
| 2018-09-07 | $9.59 | $9.94 | 5,700 | — | — |
| 2018-09-06 | $9.80 | $10.15 | 18,400 | — | — |
| 2018-09-05 | $9.90 | $10.26 | 18,900 | — | — |
| 2018-09-04 | $10.10 | $10.46 | 5,800 | — | — |
| 2018-08-31 | $10.37 | $10.74 | 5,800 | — | — |
| 2018-08-30 | $10.37 | $10.74 | 8,200 | — | — |
| 2018-08-29 | $10.56 | $10.94 | 10,500 | — | — |
| 2018-08-28 | $10.49 | $10.87 | 3,800 | — | — |
| 2018-08-27 | $10.30 | $10.67 | 3,400 | — | — |
| 2018-08-24 | $10.35 | $10.72 | 4,100 | — | — |
| 2018-08-23 | $10.93 | $11.32 | 6,800 | — | — |
| 2018-08-22 | $10.71 | $11.10 | 19,900 | — | — |
| 2018-08-21 | $11.09 | $11.49 | 21,400 | — | — |
| 2018-08-20 | $9.92 | $10.28 | 20,700 | — | — |
| 2018-08-17 | $10.13 | $10.50 | 11,100 | — | — |
| 2018-08-16 | $10.34 | $10.71 | 10,200 | — | — |
| 2018-08-15 | $10.02 | $10.38 | 36,900 | — | — |
| 2018-08-14 | $11.35 | $11.76 | 58,000 | — | — |
| 2018-08-13 | $11.39 | $11.80 | 53,700 | — | — |
| 2018-08-10 | $11.08 | $11.48 | 38,900 | — | — |
| 2018-08-09 | $10.85 | $11.24 | 16,300 | — | — |
| 2018-08-08 | $10.54 | $10.92 | 8,500 | — | — |
| 2018-08-07 | $10.98 | $11.38 | 25,600 | — | — |
| 2018-08-06 | $11.31 | $11.72 | 8,600 | — | — |
| 2018-08-03 | $11.50 | $11.91 | 11,300 | — | — |
| 2018-08-02 | $11.85 | $12.28 | 14,800 | — | — |
| 2018-08-01 | $11.82 | $12.25 | 6,500 | — | — |
| 2018-07-31 | $12.48 | $12.93 | 3,000 | — | — |
| 2018-07-30 | $12.40 | $12.85 | 4,500 | — | — |
| 2018-07-27 | $12.65 | $13.11 | 4,300 | — | — |
| 2018-07-26 | $12.80 | $13.26 | 7,000 | — | — |
| 2018-07-25 | $12.85 | $13.31 | 1,800 | — | — |
| 2018-07-24 | $12.85 | $13.31 | 3,800 | — | — |
| 2018-07-23 | $13.10 | $13.57 | 1,600 | — | — |
| 2018-07-20 | $12.76 | $13.22 | 3,800 | — | — |
| 2018-07-19 | $13.20 | $13.68 | 5,000 | — | — |
| 2018-07-18 | $13.09 | $13.56 | 2,600 | — | — |
| 2018-07-17 | $13.00 | $13.47 | 4,500 | — | — |
| 2018-07-16 | $13.00 | $13.47 | 1,900 | — | — |
| 2018-07-13 | $13.04 | $13.51 | 6,300 | — | — |
| 2018-07-12 | $12.93 | $13.40 | 10,200 | — | — |
| 2018-07-11 | $13.06 | $13.53 | 7,600 | — | — |
| 2018-07-10 | $12.89 | $13.35 | 5,600 | — | — |
| 2018-07-09 | $12.75 | $13.21 | 7,500 | — | — |
| 2018-07-06 | $12.63 | $13.09 | 11,100 | — | — |
| 2018-07-05 | $12.50 | $12.95 | 6,700 | — | — |
| 2018-07-03 | $12.67 | $13.13 | 1,600 | — | — |
| 2018-07-02 | $12.51 | $12.96 | 5,300 | — | — |
| 2018-06-29 | $12.56 | $13.01 | 3,800 | — | — |
| 2018-06-28 | $12.57 | $13.02 | 2,500 | — | — |
| 2018-06-27 | $12.67 | $13.13 | 2,800 | — | — |
| 2018-06-26 | $12.85 | $13.31 | 8,300 | — | — |
| 2018-06-25 | $12.58 | $13.03 | 7,800 | — | — |
| 2018-06-22 | $12.80 | $13.26 | 2,900 | — | — |
| 2018-06-21 | $12.73 | $13.19 | 9,300 | — | — |
| 2018-06-20 | $12.82 | $13.28 | 5,700 | — | — |
| 2018-06-19 | $12.70 | $13.16 | 5,800 | — | — |
| 2018-06-18 | $12.98 | $13.45 | 6,700 | — | — |
| 2018-06-15 | $12.93 | $13.40 | 4,000 | — | — |
| 2018-06-14 | $12.77 | $13.23 | 6,200 | — | — |
| 2018-06-13 | $12.78 | $13.24 | 6,300 | — | — |
| 2018-06-12 | $12.69 | $13.15 | 6,600 | — | — |
| 2018-06-11 | $12.69 | $13.15 | 8,400 | — | — |
| 2018-06-08 | $12.60 | $13.05 | 11,000 | — | — |
| 2018-06-07 | $12.54 | $12.99 | 6,400 | — | — |
| 2018-06-06 | $12.61 | $13.06 | 11,800 | — | — |
| 2018-06-05 | $12.39 | $12.84 | 12,800 | — | — |
| 2018-06-04 | $12.27 | $12.71 | 14,400 | — | — |
| 2018-06-01 | $12.31 | $12.75 | 9,900 | — | — |
| 2018-05-31 | $12.25 | $12.69 | 4,700 | — | — |
| 2018-05-30 | $12.12 | $12.56 | 11,000 | — | — |
| 2018-05-29 | $12.17 | $12.61 | 10,200 | — | — |
| 2018-05-25 | $12.24 | $12.68 | 12,800 | — | — |
| 2018-05-24 | $12.42 | $12.87 | 8,700 | — | — |
| 2018-05-23 | $12.39 | $12.84 | 9,800 | — | — |
| 2018-05-22 | $12.40 | $12.85 | 17,900 | — | — |
| 2018-05-21 | $12.62 | $13.08 | 13,600 | — | — |
| 2018-05-18 | $12.42 | $12.87 | 19,600 | — | — |
| 2018-05-17 | $12.30 | $12.74 | 35,200 | — | — |
| 2018-05-16 | $12.84 | $13.30 | 47,200 | — | — |
| 2018-05-15 | $13.15 | $13.62 | 81,200 | — | — |
| 2018-05-14 | $14.45 | $14.97 | 103,200 | — | — |
| 2018-05-11 | $13.86 | $14.36 | 30,600 | — | — |
| 2018-05-10 | $14.00 | $14.50 | 13,800 | — | — |
| 2018-05-09 | $13.94 | $14.44 | 11,600 | — | — |
| 2018-05-08 | $13.71 | $14.20 | 7,300 | — | — |
| 2018-05-07 | $13.60 | $14.09 | 9,400 | — | — |
| 2018-05-04 | $13.66 | $14.15 | 11,500 | — | — |
| 2018-05-03 | $13.69 | $14.18 | 3,000 | — | — |
| 2018-05-02 | $13.76 | $14.26 | 3,300 | — | — |
| 2018-05-01 | $13.73 | $14.23 | 16,800 | — | — |
| 2018-04-30 | $13.49 | $13.98 | 10,400 | — | — |
| 2018-04-27 | $13.16 | $13.63 | 7,600 | — | — |
| 2018-04-26 | $13.26 | $13.74 | 15,700 | — | — |
| 2018-04-25 | $13.20 | $13.68 | 16,700 | — | — |
| 2018-04-24 | $13.17 | $13.64 | 24,900 | — | — |
| 2018-04-23 | $13.28 | $13.76 | 57,500 | — | — |
| 2018-04-20 | $13.38 | $13.86 | 32,500 | — | — |
| 2018-04-19 | $12.78 | $13.24 | 10,800 | — | — |
| 2018-04-18 | $12.67 | $13.13 | 4,700 | — | — |
| 2018-04-17 | $12.67 | $13.13 | 5,000 | — | — |
| 2018-04-16 | $12.48 | $12.93 | 15,400 | — | — |
| 2018-04-13 | $12.37 | $12.82 | 5,000 | — | — |
| 2018-04-12 | $12.26 | $12.70 | 6,100 | — | — |
| 2018-04-11 | $12.28 | $12.72 | 11,700 | — | — |
| 2018-04-10 | $12.30 | $12.74 | 6,800 | — | — |
| 2018-04-09 | $12.21 | $12.65 | 4,900 | — | — |
| 2018-04-06 | $12.45 | $12.90 | 5,900 | — | — |
| 2018-04-05 | $12.58 | $13.03 | 16,200 | — | — |
| 2018-04-04 | $12.48 | $12.93 | 8,200 | — | — |
| 2018-04-03 | $12.19 | $12.63 | 10,800 | — | — |
| 2018-04-02 | $11.86 | $12.29 | 25,000 | — | — |
| 2018-03-29 | $12.16 | $12.60 | 14,400 | — | — |
| 2018-03-28 | $12.25 | $12.69 | 20,200 | — | — |
| 2018-03-27 | $12.59 | $13.04 | 13,300 | — | — |
| 2018-03-26 | $12.65 | $13.11 | 10,400 | — | — |
| 2018-03-23 | $12.53 | $12.98 | 17,000 | — | — |
| 2018-03-22 | $12.43 | $12.88 | 56,000 | — | — |
| 2018-03-21 | $12.74 | $13.20 | 82,500 | — | — |
| 2018-03-20 | $12.33 | $12.77 | 6,600 | — | — |
| 2018-03-19 | $12.35 | $12.80 | 15,100 | — | — |
| 2018-03-16 | $12.74 | $13.20 | 13,400 | — | — |
| 2018-03-15 | $12.47 | $12.92 | 25,900 | — | — |
| 2018-03-14 | $12.57 | $13.02 | 10,500 | — | — |
| 2018-03-13 | $12.79 | $13.25 | 41,400 | — | — |
| 2018-03-12 | $12.56 | $13.01 | 47,800 | — | — |
| 2018-03-09 | $12.99 | $13.46 | 15,800 | — | — |
| 2018-03-08 | $13.13 | $13.60 | 6,800 | — | — |
| 2018-03-07 | $13.22 | $13.70 | 15,800 | — | — |
| 2018-03-06 | $13.08 | $13.55 | 13,300 | — | — |
| 2018-03-05 | $13.37 | $13.85 | 10,800 | — | — |
| 2018-03-02 | $12.89 | $13.35 | 11,800 | — | — |
| 2018-03-01 | $12.96 | $13.43 | 33,500 | — | — |
| 2018-02-28 | $13.31 | $13.79 | 26,600 | — | — |
| 2018-02-27 | $13.20 | $13.68 | 19,500 | — | — |
| 2018-02-26 | $13.47 | $13.96 | 32,000 | — | — |
| 2018-02-23 | $13.12 | $13.59 | 21,300 | — | — |
| 2018-02-22 | $13.45 | $13.93 | 49,900 | — | — |
| 2018-02-21 | $13.42 | $13.90 | 36,300 | — | — |
| 2018-02-20 | $13.73 | $14.23 | 52,500 | — | — |
| 2018-02-16 | $13.66 | $14.15 | 36,400 | — | — |
| 2018-02-15 | $13.29 | $13.77 | 135,700 | — | — |
| 2018-02-14 | $15.73 | $16.30 | 90,800 | — | — |
| 2018-02-13 | $15.58 | $16.14 | 91,600 | — | — |
| 2018-02-12 | $15.23 | $15.78 | 85,200 | — | — |
| 2018-02-09 | $13.30 | $13.78 | 43,500 | — | — |
| 2018-02-08 | $13.80 | $14.30 | 35,700 | — | — |
| 2018-02-07 | $13.39 | $13.87 | 14,300 | — | — |
| 2018-02-06 | $13.00 | $13.47 | 17,400 | — | — |
| 2018-02-05 | $12.92 | $13.39 | 74,200 | — | — |
| 2018-02-02 | $13.40 | $13.88 | 35,700 | — | — |
| 2018-02-01 | $13.77 | $14.27 | 20,900 | — | — |
| 2018-01-31 | $14.53 | $15.05 | 37,600 | — | — |
| 2018-01-30 | $14.53 | $15.05 | 25,800 | — | — |
| 2018-01-29 | $14.78 | $15.31 | 26,000 | — | — |
| 2018-01-26 | $15.28 | $15.83 | 11,600 | — | — |
| 2018-01-25 | $15.16 | $15.71 | 44,900 | — | — |
| 2018-01-24 | $15.43 | $15.99 | 58,600 | — | — |
| 2018-01-23 | $15.50 | $16.06 | 56,600 | — | — |
| 2018-01-22 | $15.61 | $16.17 | 116,300 | — | — |
| 2018-01-19 | $16.69 | $17.29 | 157,000 | — | — |
| 2018-01-18 | $17.01 | $17.62 | 1,869,900 | — | — |
| 2018-01-17 | $14.63 | $15.16 | 42,900 | — | — |
| 2018-01-16 | $14.50 | $15.02 | 49,400 | — | — |
| 2018-01-12 | $15.57 | $16.13 | 26,900 | — | — |
| 2018-01-11 | $15.71 | $16.28 | 40,500 | — | — |
| 2018-01-10 | $15.20 | $15.75 | 76,500 | — | — |
| 2018-01-09 | $15.04 | $15.58 | 66,600 | — | — |
| 2018-01-08 | $15.55 | $16.11 | 85,000 | — | — |
| 2018-01-05 | $15.48 | $16.04 | 78,000 | — | — |
| 2018-01-04 | $15.25 | $15.80 | 124,100 | — | — |
| 2018-01-03 | $16.22 | $16.80 | 117,700 | — | — |
| 2018-01-02 | $17.33 | $17.95 | 516,500 | — | — |