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
- 2006-04-05 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 | $11.12 | $14.70 | 135 | — | — |
| 2018-12-28 | $11.12 | $14.70 | 6,093 | — | — |
| 2018-12-27 | $10.93 | $14.45 | 948 | — | — |
| 2018-12-26 | $11.05 | $14.61 | 812 | — | — |
| 2018-12-24 | $11.17 | $14.77 | 812 | — | — |
| 2018-12-21 | $11.17 | $14.77 | 1,083 | — | — |
| 2018-12-20 | $10.97 | $14.50 | 15,029 | — | — |
| 2018-12-19 | $11.23 | $14.84 | 0 | — | — |
| 2018-12-18 | $11.23 | $14.84 | 135 | — | — |
| 2018-12-17 | $11.23 | $14.84 | 0 | — | — |
| 2018-12-14 | $11.23 | $14.84 | 5,010 | — | — |
| 2018-12-13 | $11.12 | $14.70 | 2,302 | — | — |
| 2018-12-12 | $11.17 | $14.77 | 16,790 | — | — |
| 2018-12-11 | $11.36 | $15.02 | 677 | — | — |
| 2018-12-10 | $11.20 | $14.80 | 1,760 | — | — |
| 2018-12-07 | $11.19 | $14.79 | 135 | — | — |
| 2018-12-06 | $11.19 | $14.79 | 1,354 | — | — |
| 2018-12-04 | $11.30 | $14.94 | 5,281 | — | — |
| 2018-12-03 | $11.26 | $14.89 | 5,958 | — | — |
| 2018-11-30 | $11.34 | $14.99 | 6,499 | — | — |
| 2018-11-29 | $11.27 | $14.90 | 5,281 | — | — |
| 2018-11-28 | $11.44 | $15.12 | 2,437 | — | — |
| 2018-11-27 | $11.04 | $14.60 | 406 | — | — |
| 2018-11-26 | $11.08 | $14.64 | 542 | — | — |
| 2018-11-23 | $11.05 | $14.61 | 271 | — | — |
| 2018-11-21 | $11.37 | $15.04 | 0 | — | — |
| 2018-11-20 | $11.37 | $15.04 | 135 | — | — |
| 2018-11-19 | $11.37 | $15.04 | 135 | — | — |
| 2018-11-16 | $11.37 | $15.04 | 135 | — | — |
| 2018-11-15 | $11.37 | $15.04 | 115,632 | — | — |
| 2018-11-14 | $11.45 | $15.13 | 542 | — | — |
| 2018-11-13 | $11.15 | $14.74 | 9,072 | — | — |
| 2018-11-12 | $11.09 | $14.66 | 5,010 | — | — |
| 2018-11-09 | $11.13 | $14.71 | 2,708 | — | — |
| 2018-11-08 | $11.12 | $14.69 | 2,031 | — | — |
| 2018-11-07 | $11.26 | $14.89 | 3,385 | — | — |
| 2018-11-06 | $11.28 | $14.91 | 1,896 | — | — |
| 2018-11-05 | $11.15 | $14.74 | 5,551 | — | — |
| 2018-11-02 | $11.30 | $14.84 | 4,197 | — | — |
| 2018-11-01 | $11.46 | $15.05 | 5,281 | — | — |
| 2018-10-31 | $11.78 | $15.47 | 2,302 | — | — |
| 2018-10-30 | $11.78 | $15.47 | 4,739 | — | — |
| 2018-10-29 | $11.82 | $15.52 | 5,958 | — | — |
| 2018-10-26 | $11.60 | $15.23 | 9,884 | — | — |
| 2018-10-25 | $11.60 | $15.23 | 948 | — | — |
| 2018-10-24 | $11.45 | $15.03 | 2,302 | — | — |
| 2018-10-23 | $11.60 | $15.23 | 812 | — | — |
| 2018-10-22 | $11.49 | $15.09 | 677 | — | — |
| 2018-10-19 | $11.63 | $15.28 | 948 | — | — |
| 2018-10-18 | $11.71 | $15.37 | 4,604 | — | — |
| 2018-10-17 | $11.89 | $15.62 | 271 | — | — |
| 2018-10-16 | $11.68 | $15.33 | 17,467 | — | — |
| 2018-10-15 | $11.67 | $15.32 | 1,354 | — | — |
| 2018-10-12 | $11.71 | $15.37 | 1,625 | — | — |
| 2018-10-11 | $11.74 | $15.42 | 1,760 | — | — |
| 2018-10-10 | $11.74 | $15.42 | 8,259 | — | — |
| 2018-10-09 | $11.89 | $15.62 | 5,010 | — | — |
| 2018-10-08 | $11.82 | $15.52 | 6,093 | — | — |
| 2018-10-05 | $11.82 | $15.52 | 2,979 | — | — |
| 2018-10-04 | $12.00 | $15.76 | 17,873 | — | — |
| 2018-10-03 | $12.19 | $16.00 | 0 | — | — |
| 2018-10-02 | $12.19 | $16.00 | 3,791 | — | — |
| 2018-10-01 | $12.27 | $16.12 | 1,896 | — | — |
| 2018-09-28 | $12.19 | $16.00 | 8,259 | — | — |
| 2018-09-27 | $12.38 | $16.26 | 15,842 | — | — |
| 2018-09-26 | $12.56 | $16.49 | 2,166 | — | — |
| 2018-09-25 | $12.61 | $16.56 | 0 | — | — |
| 2018-09-24 | $12.61 | $16.56 | 271 | — | — |
| 2018-09-21 | $12.59 | $16.54 | 2,979 | — | — |
| 2018-09-20 | $12.56 | $16.49 | 542 | — | — |
| 2018-09-19 | $12.37 | $16.25 | 0 | — | — |
| 2018-09-18 | $12.37 | $16.25 | 0 | — | — |
| 2018-09-17 | $12.37 | $16.25 | 0 | — | — |
| 2018-09-14 | $12.37 | $16.25 | 1,896 | — | — |
| 2018-09-13 | $12.37 | $16.25 | 2,843 | — | — |
| 2018-09-12 | $12.37 | $16.25 | 0 | — | — |
| 2018-09-11 | $12.37 | $16.25 | 135 | — | — |
| 2018-09-10 | $12.70 | $16.67 | 0 | — | — |
| 2018-09-07 | $12.70 | $16.67 | 0 | — | — |
| 2018-09-06 | $12.70 | $16.67 | 0 | — | — |
| 2018-09-05 | $12.70 | $16.67 | 0 | — | — |
| 2018-09-04 | $12.70 | $16.67 | 0 | — | — |
| 2018-08-31 | $12.70 | $16.67 | 812 | — | — |
| 2018-08-30 | $12.56 | $16.49 | 1,489 | — | — |
| 2018-08-29 | $12.74 | $16.73 | 0 | — | — |
| 2018-08-28 | $12.74 | $16.73 | 271 | — | — |
| 2018-08-27 | $12.76 | $16.76 | 271 | — | — |
| 2018-08-24 | $12.81 | $16.83 | 542 | — | — |
| 2018-08-23 | $12.74 | $16.73 | 406 | — | — |
| 2018-08-22 | $12.57 | $16.51 | 0 | — | — |
| 2018-08-21 | $12.57 | $16.51 | 406 | — | — |
| 2018-08-20 | $12.74 | $16.73 | 15,300 | — | — |
| 2018-08-17 | $12.74 | $16.73 | 3,656 | — | — |
| 2018-08-16 | $12.67 | $16.63 | 271 | — | — |
| 2018-08-15 | $12.74 | $16.73 | 0 | — | — |
| 2018-08-14 | $12.74 | $16.73 | 2,031 | — | — |
| 2018-08-13 | $12.70 | $16.68 | 135 | — | — |
| 2018-08-10 | $12.74 | $16.73 | 271 | — | — |
| 2018-08-09 | $12.74 | $16.73 | 677 | — | — |
| 2018-08-08 | $12.63 | $16.59 | 271 | — | — |
| 2018-08-07 | $12.78 | $16.78 | 0 | — | — |
| 2018-08-06 | $12.78 | $16.78 | 0 | — | — |
| 2018-08-03 | $12.78 | $16.68 | 0 | — | — |
| 2018-08-02 | $12.78 | $16.68 | 0 | — | — |
| 2018-08-01 | $12.78 | $16.68 | 1,219 | — | — |
| 2018-07-31 | $12.70 | $16.59 | 0 | — | — |
| 2018-07-30 | $12.70 | $16.59 | 0 | — | — |
| 2018-07-27 | $12.70 | $16.59 | 5,416 | — | — |
| 2018-07-26 | $12.70 | $16.59 | 0 | — | — |
| 2018-07-25 | $12.70 | $16.59 | 0 | — | — |
| 2018-07-24 | $12.70 | $16.59 | 271 | — | — |
| 2018-07-23 | $12.70 | $16.59 | 0 | — | — |
| 2018-07-20 | $12.70 | $16.59 | 3,927 | — | — |
| 2018-07-19 | $12.75 | $16.65 | 0 | — | — |
| 2018-07-18 | $12.75 | $16.65 | 812 | — | — |
| 2018-07-17 | $12.70 | $16.59 | 0 | — | — |
| 2018-07-16 | $12.70 | $16.59 | 542 | — | — |
| 2018-07-13 | $12.70 | $16.59 | 406 | — | — |
| 2018-07-12 | $12.85 | $16.78 | 948 | — | — |
| 2018-07-11 | $12.70 | $16.59 | 271 | — | — |
| 2018-07-10 | $12.70 | $16.59 | 1,083 | — | — |
| 2018-07-09 | $12.79 | $16.70 | 1,354 | — | — |
| 2018-07-06 | $12.67 | $16.54 | 0 | — | — |
| 2018-07-05 | $12.67 | $16.54 | 0 | — | — |
| 2018-07-03 | $12.67 | $16.54 | 0 | — | — |
| 2018-07-02 | $12.67 | $16.54 | 0 | — | — |
| 2018-06-29 | $12.67 | $16.54 | 0 | — | — |
| 2018-06-28 | $12.67 | $16.54 | 0 | — | — |
| 2018-06-27 | $12.67 | $16.54 | 0 | — | — |
| 2018-06-26 | $12.67 | $16.54 | 0 | — | — |
| 2018-06-25 | $12.67 | $16.54 | 0 | — | — |
| 2018-06-22 | $12.67 | $16.54 | 1,625 | — | — |
| 2018-06-21 | $12.67 | $16.54 | 4,333 | — | — |
| 2018-06-20 | $12.59 | $16.44 | 0 | — | — |
| 2018-06-19 | $12.59 | $16.44 | 677 | — | — |
| 2018-06-18 | $12.92 | $16.87 | 677 | — | — |
| 2018-06-15 | $12.79 | $16.70 | 0 | — | — |
| 2018-06-14 | $12.79 | $16.70 | 0 | — | — |
| 2018-06-13 | $12.79 | $16.70 | 1,083 | — | — |
| 2018-06-12 | $12.78 | $16.69 | 0 | — | — |
| 2018-06-11 | $12.78 | $16.69 | 0 | — | — |
| 2018-06-08 | $12.78 | $16.69 | 0 | — | — |
| 2018-06-07 | $12.78 | $16.69 | 0 | — | — |
| 2018-06-06 | $12.78 | $16.69 | 812 | — | — |
| 2018-06-05 | $12.93 | $16.89 | 271 | — | — |
| 2018-06-04 | $12.93 | $16.89 | 1,625 | — | — |
| 2018-06-01 | $13.11 | $17.12 | 542 | — | — |
| 2018-05-31 | $13.11 | $17.12 | 1,489 | — | — |
| 2018-05-30 | $13.00 | $16.97 | 2,979 | — | — |
| 2018-05-29 | $12.83 | $16.75 | 13,811 | — | — |
| 2018-05-25 | $12.91 | $16.86 | 19,904 | — | — |
| 2018-05-24 | $12.85 | $16.78 | 1,354 | — | — |
| 2018-05-23 | $12.81 | $16.73 | 812 | — | — |
| 2018-05-22 | $12.92 | $16.88 | 11,509 | — | — |
| 2018-05-21 | $12.85 | $16.78 | 2,573 | — | — |
| 2018-05-18 | $13.11 | $17.12 | 1,083 | — | — |
| 2018-05-17 | $13.25 | $17.30 | 271 | — | — |
| 2018-05-16 | $13.03 | $17.01 | 4,197 | — | — |
| 2018-05-15 | $12.85 | $16.78 | 3,927 | — | — |
| 2018-05-14 | $12.85 | $16.78 | 8,395 | — | — |
| 2018-05-11 | $12.85 | $16.78 | 10,832 | — | — |
| 2018-05-10 | $12.48 | $16.30 | 0 | — | — |
| 2018-05-09 | $12.48 | $16.30 | 406 | — | — |
| 2018-05-08 | $12.48 | $16.30 | 0 | — | — |
| 2018-05-07 | $12.48 | $16.30 | 271 | — | — |
| 2018-05-04 | $12.52 | $16.35 | 6,093 | — | — |
| 2018-05-03 | $12.41 | $16.10 | 3,250 | — | — |
| 2018-05-02 | $12.37 | $16.06 | 0 | — | — |
| 2018-05-01 | $12.37 | $16.06 | 0 | — | — |
| 2018-04-30 | $12.37 | $16.06 | 271 | — | — |
| 2018-04-27 | $12.47 | $16.18 | 0 | — | — |
| 2018-04-26 | $12.47 | $16.18 | 0 | — | — |
| 2018-04-25 | $12.47 | $16.18 | 0 | — | — |
| 2018-04-24 | $12.47 | $16.18 | 14,488 | — | — |
| 2018-04-23 | $12.56 | $16.30 | 0 | — | — |
| 2018-04-20 | $12.56 | $16.30 | 0 | — | — |
| 2018-04-19 | $12.56 | $16.30 | 271 | — | — |
| 2018-04-18 | $12.52 | $16.25 | 14,217 | — | — |
| 2018-04-17 | $12.47 | $16.18 | 406 | — | — |
| 2018-04-16 | $12.42 | $16.11 | 0 | — | — |
| 2018-04-13 | $12.42 | $16.11 | 0 | — | — |
| 2018-04-12 | $12.42 | $16.11 | 0 | — | — |
| 2018-04-11 | $12.42 | $16.11 | 271 | — | — |
| 2018-04-10 | $12.37 | $16.06 | 677 | — | — |
| 2018-04-09 | $12.44 | $16.14 | 406 | — | — |
| 2018-04-06 | $12.52 | $16.25 | 948 | — | — |
| 2018-04-05 | $12.37 | $16.06 | 1,219 | — | — |
| 2018-04-04 | $12.37 | $16.06 | 0 | — | — |
| 2018-04-03 | $12.37 | $16.06 | 271 | — | — |
| 2018-04-02 | $12.39 | $16.08 | 0 | — | — |
| 2018-03-29 | $12.39 | $16.08 | 0 | — | — |
| 2018-03-28 | $12.39 | $16.08 | 0 | — | — |
| 2018-03-27 | $12.39 | $16.08 | 0 | — | — |
| 2018-03-26 | $12.39 | $16.08 | 0 | — | — |
| 2018-03-23 | $12.39 | $16.08 | 8,124 | — | — |
| 2018-03-22 | $12.45 | $16.16 | 812 | — | — |
| 2018-03-21 | $12.52 | $16.25 | 948 | — | — |
| 2018-03-20 | $12.45 | $16.16 | 0 | — | — |
| 2018-03-19 | $12.45 | $16.16 | 135 | — | — |
| 2018-03-16 | $12.56 | $16.30 | 2,573 | — | — |
| 2018-03-15 | $12.56 | $16.30 | 542 | — | — |
| 2018-03-14 | $12.56 | $16.30 | 0 | — | — |
| 2018-03-13 | $12.56 | $16.30 | 812 | — | — |
| 2018-03-12 | $12.56 | $16.30 | 677 | — | — |
| 2018-03-09 | $12.41 | $16.10 | 406 | — | — |
| 2018-03-08 | $12.21 | $15.85 | 0 | — | — |
| 2018-03-07 | $12.21 | $15.85 | 677 | — | — |
| 2018-03-06 | $12.23 | $15.87 | 677 | — | — |
| 2018-03-05 | $12.48 | $16.20 | 271 | — | — |
| 2018-03-02 | $12.11 | $15.72 | 13,811 | — | — |
| 2018-03-01 | $12.11 | $15.72 | 7,447 | — | — |
| 2018-02-28 | $12.08 | $15.67 | 3,250 | — | — |
| 2018-02-27 | $12.08 | $15.67 | 4,333 | — | — |
| 2018-02-26 | $12.11 | $15.72 | 0 | — | — |
| 2018-02-23 | $12.11 | $15.62 | 1,083 | — | — |
| 2018-02-22 | $12.11 | $15.62 | 27,486 | — | — |
| 2018-02-21 | $12.08 | $15.58 | 0 | — | — |
| 2018-02-20 | $12.08 | $15.58 | 0 | — | — |
| 2018-02-16 | $12.08 | $15.58 | 2,031 | — | — |
| 2018-02-15 | $12.26 | $15.82 | 0 | — | — |
| 2018-02-14 | $12.26 | $15.82 | 271 | — | — |
| 2018-02-13 | $12.27 | $15.83 | 406 | — | — |
| 2018-02-12 | $12.26 | $15.82 | 542 | — | — |
| 2018-02-09 | $12.26 | $15.82 | 406 | — | — |
| 2018-02-08 | $12.15 | $15.67 | 6,093 | — | — |
| 2018-02-07 | $12.56 | $16.20 | 0 | — | — |
| 2018-02-06 | $12.56 | $16.20 | 0 | — | — |
| 2018-02-05 | $12.56 | $16.20 | 0 | — | — |
| 2018-02-02 | $12.56 | $16.20 | 812 | — | — |
| 2018-02-01 | $12.52 | $16.15 | 1,083 | — | — |
| 2018-01-31 | $12.56 | $16.20 | 5,145 | — | — |
| 2018-01-30 | $12.59 | $16.24 | 677 | — | — |
| 2018-01-29 | $12.70 | $16.39 | 135 | — | — |
| 2018-01-26 | $12.74 | $16.43 | 271 | — | — |
| 2018-01-25 | $12.70 | $16.39 | 135 | — | — |
| 2018-01-24 | $12.59 | $16.24 | 271 | — | — |
| 2018-01-23 | $12.55 | $16.19 | 0 | — | — |
| 2018-01-22 | $12.55 | $16.19 | 0 | — | — |
| 2018-01-19 | $12.55 | $16.19 | 0 | — | — |
| 2018-01-18 | $12.55 | $16.19 | 0 | — | — |
| 2018-01-17 | $12.55 | $16.19 | 2,979 | — | — |
| 2018-01-16 | $12.68 | $16.36 | 0 | — | — |
| 2018-01-12 | $12.68 | $16.36 | 406 | — | — |
| 2018-01-11 | $12.51 | $16.14 | 0 | — | — |
| 2018-01-10 | $12.51 | $16.14 | 948 | — | — |
| 2018-01-09 | $12.56 | $16.20 | 0 | — | — |
| 2018-01-08 | $12.56 | $16.20 | 0 | — | — |
| 2018-01-05 | $12.56 | $16.20 | 0 | — | — |
| 2018-01-04 | $12.56 | $16.20 | 4,197 | — | — |
| 2018-01-03 | $12.44 | $16.05 | 406 | — | — |
| 2018-01-02 | $12.41 | $16.01 | 271 | — | — |