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
- 2004-07-22 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 | $8.19 | $8.19 | 337,400 | — | — |
| 2018-12-28 | $8.13 | $8.13 | 383,900 | — | — |
| 2018-12-27 | $8.41 | $8.41 | 505,500 | — | — |
| 2018-12-26 | $8.22 | $8.22 | 648,400 | — | — |
| 2018-12-24 | $7.99 | $7.99 | 259,500 | — | — |
| 2018-12-21 | $7.91 | $7.91 | 677,300 | — | — |
| 2018-12-20 | $7.93 | $7.93 | 290,400 | — | — |
| 2018-12-19 | $8.03 | $8.03 | 274,900 | — | — |
| 2018-12-18 | $8.11 | $8.11 | 534,700 | — | — |
| 2018-12-17 | $7.89 | $7.89 | 374,000 | — | — |
| 2018-12-14 | $7.89 | $7.89 | 281,800 | — | — |
| 2018-12-13 | $8.11 | $8.11 | 1,570,100 | — | — |
| 2018-12-12 | $7.66 | $7.66 | 258,900 | — | — |
| 2018-12-11 | $7.53 | $7.53 | 275,800 | — | — |
| 2018-12-10 | $7.54 | $7.54 | 387,500 | — | — |
| 2018-12-07 | $7.48 | $7.48 | 276,700 | — | — |
| 2018-12-06 | $7.64 | $7.64 | 352,800 | — | — |
| 2018-12-04 | $7.87 | $7.87 | 370,000 | — | — |
| 2018-12-03 | $8.10 | $8.10 | 713,800 | — | — |
| 2018-11-30 | $7.79 | $7.79 | 258,500 | — | — |
| 2018-11-29 | $7.95 | $7.95 | 530,700 | — | — |
| 2018-11-28 | $8.19 | $8.19 | 454,200 | — | — |
| 2018-11-27 | $7.71 | $7.71 | 318,600 | — | — |
| 2018-11-26 | $7.74 | $7.74 | 412,300 | — | — |
| 2018-11-23 | $7.50 | $7.50 | 291,700 | — | — |
| 2018-11-21 | $7.74 | $7.74 | 239,600 | — | — |
| 2018-11-20 | $7.73 | $7.73 | 338,800 | — | — |
| 2018-11-19 | $7.68 | $7.68 | 282,000 | — | — |
| 2018-11-16 | $8.00 | $8.00 | 221,400 | — | — |
| 2018-11-15 | $7.96 | $7.96 | 442,600 | — | — |
| 2018-11-14 | $7.82 | $7.82 | 477,200 | — | — |
| 2018-11-13 | $8.03 | $8.03 | 413,900 | — | — |
| 2018-11-12 | $7.75 | $7.75 | 416,600 | — | — |
| 2018-11-09 | $7.86 | $7.86 | 471,400 | — | — |
| 2018-11-08 | $7.56 | $7.56 | 420,200 | — | — |
| 2018-11-07 | $7.62 | $7.62 | 438,800 | — | — |
| 2018-11-06 | $7.60 | $7.60 | 349,100 | — | — |
| 2018-11-05 | $7.67 | $7.67 | 510,100 | — | — |
| 2018-11-02 | $7.74 | $7.74 | 836,700 | — | — |
| 2018-11-01 | $7.49 | $7.49 | 497,300 | — | — |
| 2018-10-31 | $7.34 | $7.34 | 437,700 | — | — |
| 2018-10-30 | $7.16 | $7.16 | 671,900 | — | — |
| 2018-10-29 | $6.83 | $6.83 | 954,600 | — | — |
| 2018-10-26 | $7.06 | $7.06 | 864,500 | — | — |
| 2018-10-25 | $7.47 | $7.47 | 501,700 | — | — |
| 2018-10-24 | $7.18 | $7.18 | 1,187,900 | — | — |
| 2018-10-23 | $7.93 | $7.93 | 783,200 | — | — |
| 2018-10-22 | $7.97 | $7.97 | 259,000 | — | — |
| 2018-10-19 | $7.86 | $7.86 | 236,700 | — | — |
| 2018-10-18 | $7.86 | $7.86 | 487,800 | — | — |
| 2018-10-17 | $8.04 | $8.04 | 399,000 | — | — |
| 2018-10-16 | $8.14 | $8.14 | 348,200 | — | — |
| 2018-10-15 | $7.84 | $7.84 | 495,500 | — | — |
| 2018-10-12 | $7.91 | $7.91 | 628,400 | — | — |
| 2018-10-11 | $7.50 | $7.50 | 684,600 | — | — |
| 2018-10-10 | $7.67 | $7.67 | 687,300 | — | — |
| 2018-10-09 | $8.05 | $8.05 | 339,900 | — | — |
| 2018-10-08 | $8.11 | $8.11 | 365,200 | — | — |
| 2018-10-05 | $8.12 | $8.12 | 663,600 | — | — |
| 2018-10-04 | $8.36 | $8.36 | 470,300 | — | — |
| 2018-10-03 | $8.60 | $8.60 | 215,900 | — | — |
| 2018-10-02 | $8.62 | $8.62 | 512,500 | — | — |
| 2018-10-01 | $8.66 | $8.66 | 415,700 | — | — |
| 2018-09-28 | $8.67 | $8.67 | 427,200 | — | — |
| 2018-09-27 | $8.77 | $8.77 | 403,300 | — | — |
| 2018-09-26 | $8.51 | $8.51 | 404,800 | — | — |
| 2018-09-25 | $8.61 | $8.61 | 483,500 | — | — |
| 2018-09-24 | $8.58 | $8.58 | 380,300 | — | — |
| 2018-09-21 | $8.55 | $8.55 | 419,900 | — | — |
| 2018-09-20 | $8.53 | $8.53 | 451,400 | — | — |
| 2018-09-19 | $8.42 | $8.42 | 711,300 | — | — |
| 2018-09-18 | $8.81 | $8.81 | 753,000 | — | — |
| 2018-09-17 | $8.62 | $8.62 | 1,208,000 | — | — |
| 2018-09-14 | $9.26 | $9.26 | 1,059,100 | — | — |
| 2018-09-13 | $9.11 | $9.11 | 411,400 | — | — |
| 2018-09-12 | $9.04 | $9.04 | 518,900 | — | — |
| 2018-09-11 | $8.90 | $8.90 | 733,800 | — | — |
| 2018-09-10 | $9.36 | $9.36 | 264,700 | — | — |
| 2018-09-07 | $9.30 | $9.30 | 393,000 | — | — |
| 2018-09-06 | $9.46 | $9.46 | 324,800 | — | — |
| 2018-09-05 | $9.71 | $9.71 | 864,000 | — | — |
| 2018-09-04 | $9.44 | $9.44 | 411,000 | — | — |
| 2018-08-31 | $9.47 | $9.47 | 453,100 | — | — |
| 2018-08-30 | $9.42 | $9.42 | 855,800 | — | — |
| 2018-08-29 | $9.62 | $9.62 | 290,800 | — | — |
| 2018-08-28 | $9.56 | $9.56 | 368,200 | — | — |
| 2018-08-27 | $9.52 | $9.52 | 802,800 | — | — |
| 2018-08-24 | $9.55 | $9.55 | 515,100 | — | — |
| 2018-08-23 | $9.69 | $9.69 | 908,600 | — | — |
| 2018-08-22 | $9.87 | $9.87 | 843,000 | — | — |
| 2018-08-21 | $10.29 | $10.29 | 721,500 | — | — |
| 2018-08-20 | $10.23 | $10.23 | 1,085,700 | — | — |
| 2018-08-17 | $9.94 | $9.94 | 577,500 | — | — |
| 2018-08-16 | $9.84 | $9.84 | 692,300 | — | — |
| 2018-08-15 | $9.50 | $9.50 | 523,900 | — | — |
| 2018-08-14 | $9.83 | $9.83 | 467,100 | — | — |
| 2018-08-13 | $9.44 | $9.44 | 787,900 | — | — |
| 2018-08-10 | $9.72 | $9.72 | 466,400 | — | — |
| 2018-08-09 | $9.74 | $9.74 | 422,100 | — | — |
| 2018-08-08 | $9.75 | $9.75 | 560,800 | — | — |
| 2018-08-07 | $10.04 | $10.04 | 619,300 | — | — |
| 2018-08-06 | $9.86 | $9.86 | 359,500 | — | — |
| 2018-08-03 | $9.76 | $9.76 | 714,700 | — | — |
| 2018-08-02 | $9.62 | $9.62 | 713,900 | — | — |
| 2018-08-01 | $9.66 | $9.66 | 716,500 | — | — |
| 2018-07-31 | $9.38 | $9.38 | 628,300 | — | — |
| 2018-07-30 | $9.36 | $9.36 | 558,600 | — | — |
| 2018-07-27 | $9.48 | $9.48 | 600,300 | — | — |
| 2018-07-26 | $9.54 | $9.54 | 976,000 | — | — |
| 2018-07-25 | $9.17 | $9.17 | 2,143,800 | — | — |
| 2018-07-24 | $9.73 | $9.73 | 1,538,300 | — | — |
| 2018-07-23 | $9.36 | $9.36 | 869,000 | — | — |
| 2018-07-20 | $9.54 | $9.54 | 1,127,200 | — | — |
| 2018-07-19 | $9.37 | $9.37 | 2,023,700 | — | — |
| 2018-07-18 | $8.99 | $8.99 | 733,700 | — | — |
| 2018-07-17 | $8.98 | $8.98 | 1,180,000 | — | — |
| 2018-07-16 | $8.65 | $8.65 | 472,700 | — | — |
| 2018-07-13 | $8.61 | $8.61 | 364,300 | — | — |
| 2018-07-12 | $8.74 | $8.74 | 818,100 | — | — |
| 2018-07-11 | $8.68 | $8.68 | 1,190,400 | — | — |
| 2018-07-10 | $8.86 | $8.86 | 1,749,300 | — | — |
| 2018-07-09 | $8.62 | $8.62 | 1,207,100 | — | — |
| 2018-07-06 | $8.17 | $8.17 | 638,500 | — | — |
| 2018-07-05 | $8.25 | $8.25 | 1,213,600 | — | — |
| 2018-07-03 | $7.89 | $7.89 | 527,400 | — | — |
| 2018-07-02 | $8.05 | $8.05 | 931,700 | — | — |
| 2018-06-29 | $8.24 | $8.24 | 978,400 | — | — |
| 2018-06-28 | $7.88 | $7.88 | 1,039,600 | — | — |
| 2018-06-27 | $8.09 | $8.09 | 741,900 | — | — |
| 2018-06-26 | $8.15 | $8.15 | 1,068,800 | — | — |
| 2018-06-25 | $8.36 | $8.36 | 900,900 | — | — |
| 2018-06-22 | $8.58 | $8.58 | 779,400 | — | — |
| 2018-06-21 | $8.48 | $8.48 | 1,046,500 | — | — |
| 2018-06-20 | $8.90 | $8.90 | 644,700 | — | — |
| 2018-06-19 | $8.92 | $8.92 | 867,300 | — | — |
| 2018-06-18 | $9.09 | $9.09 | 1,392,500 | — | — |
| 2018-06-15 | $9.52 | $9.52 | 1,732,300 | — | — |
| 2018-06-14 | $10.27 | $10.27 | 661,700 | — | — |
| 2018-06-13 | $10.34 | $10.34 | 396,300 | — | — |
| 2018-06-12 | $10.41 | $10.41 | 442,300 | — | — |
| 2018-06-11 | $10.42 | $10.42 | 673,600 | — | — |
| 2018-06-08 | $10.44 | $10.44 | 317,100 | — | — |
| 2018-06-07 | $10.47 | $10.47 | 896,000 | — | — |
| 2018-06-06 | $10.55 | $10.55 | 383,300 | — | — |
| 2018-06-05 | $10.45 | $10.45 | 549,600 | — | — |
| 2018-06-04 | $10.69 | $10.69 | 733,800 | — | — |
| 2018-06-01 | $10.65 | $10.65 | 968,500 | — | — |
| 2018-05-31 | $10.27 | $10.27 | 650,400 | — | — |
| 2018-05-30 | $10.39 | $10.39 | 688,400 | — | — |
| 2018-05-29 | $10.38 | $10.38 | 1,144,900 | — | — |
| 2018-05-25 | $10.26 | $10.26 | 375,800 | — | — |
| 2018-05-24 | $10.30 | $10.30 | 538,400 | — | — |
| 2018-05-23 | $10.47 | $10.47 | 717,700 | — | — |
| 2018-05-22 | $10.31 | $10.31 | 559,100 | — | — |
| 2018-05-21 | $10.30 | $10.30 | 349,900 | — | — |
| 2018-05-18 | $10.40 | $10.40 | 932,700 | — | — |
| 2018-05-17 | $10.54 | $10.54 | 578,000 | — | — |
| 2018-05-16 | $10.60 | $10.60 | 432,100 | — | — |
| 2018-05-15 | $10.60 | $10.60 | 604,500 | — | — |
| 2018-05-14 | $10.92 | $10.92 | 364,800 | — | — |
| 2018-05-11 | $10.91 | $10.91 | 686,900 | — | — |
| 2018-05-10 | $10.58 | $10.58 | 808,700 | — | — |
| 2018-05-09 | $10.53 | $10.53 | 2,062,600 | — | — |
| 2018-05-08 | $10.48 | $10.48 | 794,000 | — | — |
| 2018-05-07 | $10.62 | $10.62 | 479,300 | — | — |
| 2018-05-04 | $10.69 | $10.69 | 841,600 | — | — |
| 2018-05-03 | $10.84 | $10.84 | 617,400 | — | — |
| 2018-05-02 | $10.85 | $10.85 | 753,400 | — | — |
| 2018-05-01 | $10.84 | $10.84 | 783,800 | — | — |
| 2018-04-30 | $10.80 | $10.80 | 762,900 | — | — |
| 2018-04-27 | $10.94 | $10.94 | 1,420,700 | — | — |
| 2018-04-26 | $10.67 | $10.67 | 1,798,600 | — | — |
| 2018-04-25 | $11.28 | $11.28 | 831,100 | — | — |
| 2018-04-24 | $11.20 | $11.20 | 926,200 | — | — |
| 2018-04-23 | $11.39 | $11.39 | 830,700 | — | — |
| 2018-04-20 | $11.47 | $11.47 | 979,300 | — | — |
| 2018-04-19 | $11.71 | $11.71 | 744,300 | — | — |
| 2018-04-18 | $12.03 | $12.03 | 1,243,200 | — | — |
| 2018-04-17 | $11.93 | $11.93 | 1,167,400 | — | — |
| 2018-04-16 | $11.53 | $11.53 | 515,500 | — | — |
| 2018-04-13 | $11.47 | $11.47 | 560,600 | — | — |
| 2018-04-12 | $11.69 | $11.69 | 489,800 | — | — |
| 2018-04-11 | $11.53 | $11.53 | 452,200 | — | — |
| 2018-04-10 | $11.70 | $11.70 | 959,400 | — | — |
| 2018-04-09 | $11.73 | $11.73 | 1,132,700 | — | — |
| 2018-04-06 | $11.33 | $11.33 | 997,400 | — | — |
| 2018-04-05 | $11.60 | $11.60 | 683,500 | — | — |
| 2018-04-04 | $11.68 | $11.68 | 926,400 | — | — |
| 2018-04-03 | $11.96 | $11.96 | 934,700 | — | — |
| 2018-04-02 | $11.85 | $11.85 | 1,071,600 | — | — |
| 2018-03-29 | $12.10 | $12.10 | 878,500 | — | — |
| 2018-03-28 | $12.02 | $12.02 | 1,102,000 | — | — |
| 2018-03-27 | $11.68 | $11.68 | 1,421,700 | — | — |
| 2018-03-26 | $12.12 | $12.12 | 981,900 | — | — |
| 2018-03-23 | $11.87 | $11.87 | 1,370,300 | — | — |
| 2018-03-22 | $12.31 | $12.31 | 1,110,600 | — | — |
| 2018-03-21 | $12.78 | $12.78 | 687,900 | — | — |
| 2018-03-20 | $12.88 | $12.88 | 1,002,200 | — | — |
| 2018-03-19 | $12.82 | $12.82 | 736,500 | — | — |
| 2018-03-16 | $13.07 | $13.07 | 764,000 | — | — |
| 2018-03-15 | $13.07 | $13.07 | 562,200 | — | — |
| 2018-03-14 | $13.06 | $13.06 | 566,700 | — | — |
| 2018-03-13 | $13.16 | $13.16 | 755,200 | — | — |
| 2018-03-12 | $13.30 | $13.30 | 493,700 | — | — |
| 2018-03-09 | $13.12 | $13.12 | 453,300 | — | — |
| 2018-03-08 | $13.00 | $13.00 | 837,000 | — | — |
| 2018-03-07 | $12.93 | $12.93 | 1,838,900 | — | — |
| 2018-03-06 | $13.41 | $13.41 | 897,500 | — | — |
| 2018-03-05 | $13.37 | $13.37 | 945,100 | — | — |
| 2018-03-02 | $13.53 | $13.53 | 559,100 | — | — |
| 2018-03-01 | $13.45 | $13.45 | 835,400 | — | — |
| 2018-02-28 | $13.60 | $13.60 | 570,300 | — | — |
| 2018-02-27 | $13.72 | $13.72 | 401,000 | — | — |
| 2018-02-26 | $14.05 | $14.05 | 381,400 | — | — |
| 2018-02-23 | $13.88 | $13.88 | 414,300 | — | — |
| 2018-02-22 | $13.89 | $13.89 | 628,400 | — | — |
| 2018-02-21 | $14.11 | $14.11 | 376,400 | — | — |
| 2018-02-20 | $14.16 | $14.16 | 522,500 | — | — |
| 2018-02-16 | $14.49 | $14.49 | 610,600 | — | — |
| 2018-02-15 | $14.42 | $14.42 | 522,400 | — | — |
| 2018-02-14 | $14.25 | $14.25 | 636,600 | — | — |
| 2018-02-13 | $14.00 | $14.00 | 690,700 | — | — |
| 2018-02-12 | $13.75 | $13.75 | 867,300 | — | — |
| 2018-02-09 | $13.82 | $13.82 | 1,418,400 | — | — |
| 2018-02-08 | $13.44 | $13.44 | 962,000 | — | — |
| 2018-02-07 | $13.80 | $13.80 | 1,036,000 | — | — |
| 2018-02-06 | $14.26 | $14.26 | 1,069,500 | — | — |
| 2018-02-05 | $13.74 | $13.74 | 1,200,400 | — | — |
| 2018-02-02 | $14.30 | $14.30 | 553,200 | — | — |
| 2018-02-01 | $14.74 | $14.74 | 425,200 | — | — |
| 2018-01-31 | $14.91 | $14.91 | 723,500 | — | — |
| 2018-01-30 | $15.14 | $15.14 | 632,000 | — | — |
| 2018-01-29 | $15.40 | $15.40 | 494,300 | — | — |
| 2018-01-26 | $15.45 | $15.45 | 716,000 | — | — |
| 2018-01-25 | $15.59 | $15.59 | 899,200 | — | — |
| 2018-01-24 | $15.65 | $15.65 | 1,223,500 | — | — |
| 2018-01-23 | $15.59 | $15.59 | 3,875,500 | — | — |
| 2018-01-22 | $14.26 | $14.26 | 897,800 | — | — |
| 2018-01-19 | $14.18 | $14.18 | 975,100 | — | — |
| 2018-01-18 | $14.41 | $14.41 | 767,800 | — | — |
| 2018-01-17 | $14.73 | $14.73 | 1,226,000 | — | — |
| 2018-01-16 | $14.40 | $14.40 | 927,200 | — | — |
| 2018-01-12 | $13.78 | $13.78 | 997,800 | — | — |
| 2018-01-11 | $14.08 | $14.08 | 433,300 | — | — |
| 2018-01-10 | $13.98 | $13.98 | 630,700 | — | — |
| 2018-01-09 | $14.12 | $14.12 | 750,700 | — | — |
| 2018-01-08 | $14.26 | $14.26 | 967,500 | — | — |
| 2018-01-05 | $14.25 | $14.25 | 815,100 | — | — |
| 2018-01-04 | $14.29 | $14.29 | 543,700 | — | — |
| 2018-01-03 | $14.48 | $14.48 | 727,800 | — | — |
| 2018-01-02 | $14.11 | $14.11 | 787,400 | — | — |