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
- 1989-01-03 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 | $10.81 | $10.81 | 330,400 | — | — |
| 2018-12-28 | $10.71 | $10.71 | 420,300 | — | — |
| 2018-12-27 | $10.70 | $10.70 | 842,600 | — | — |
| 2018-12-26 | $10.33 | $10.33 | 515,100 | — | — |
| 2018-12-24 | $10.04 | $10.04 | 246,800 | — | — |
| 2018-12-21 | $10.31 | $10.31 | 1,003,800 | — | — |
| 2018-12-20 | $9.99 | $9.99 | 409,900 | — | — |
| 2018-12-19 | $9.82 | $9.82 | 588,100 | — | — |
| 2018-12-18 | $10.18 | $10.18 | 363,300 | — | — |
| 2018-12-17 | $10.37 | $10.37 | 480,400 | — | — |
| 2018-12-14 | $10.41 | $10.41 | 394,000 | — | — |
| 2018-12-13 | $10.54 | $10.54 | 806,000 | — | — |
| 2018-12-12 | $10.20 | $10.20 | 494,700 | — | — |
| 2018-12-11 | $10.16 | $10.16 | 928,700 | — | — |
| 2018-12-10 | $9.75 | $9.75 | 840,900 | — | — |
| 2018-12-07 | $8.97 | $8.97 | 178,800 | — | — |
| 2018-12-06 | $9.10 | $9.10 | 497,300 | — | — |
| 2018-12-04 | $9.08 | $9.08 | 317,500 | — | — |
| 2018-12-03 | $9.38 | $9.38 | 212,500 | — | — |
| 2018-11-30 | $9.57 | $9.57 | 329,000 | — | — |
| 2018-11-29 | $9.48 | $9.48 | 189,000 | — | — |
| 2018-11-28 | $9.59 | $9.59 | 250,900 | — | — |
| 2018-11-27 | $9.64 | $9.64 | 244,900 | — | — |
| 2018-11-26 | $9.62 | $9.62 | 168,200 | — | — |
| 2018-11-23 | $9.50 | $9.50 | 75,200 | — | — |
| 2018-11-21 | $9.34 | $9.34 | 218,800 | — | — |
| 2018-11-20 | $9.51 | $9.51 | 450,600 | — | — |
| 2018-11-19 | $9.43 | $9.43 | 495,900 | — | — |
| 2018-11-16 | $9.84 | $9.84 | 347,600 | — | — |
| 2018-11-15 | $9.69 | $9.69 | 230,500 | — | — |
| 2018-11-14 | $9.49 | $9.49 | 227,500 | — | — |
| 2018-11-13 | $9.49 | $9.49 | 328,000 | — | — |
| 2018-11-12 | $9.43 | $9.43 | 276,100 | — | — |
| 2018-11-09 | $9.25 | $9.25 | 220,200 | — | — |
| 2018-11-08 | $9.51 | $9.51 | 319,600 | — | — |
| 2018-11-07 | $9.26 | $9.26 | 554,600 | — | — |
| 2018-11-06 | $9.50 | $9.50 | 449,000 | — | — |
| 2018-11-05 | $9.52 | $9.52 | 627,800 | — | — |
| 2018-11-02 | $9.62 | $9.62 | 857,000 | — | — |
| 2018-11-01 | $9.33 | $9.33 | 818,300 | — | — |
| 2018-10-31 | $9.17 | $9.17 | 1,582,000 | — | — |
| 2018-10-30 | $8.03 | $8.03 | 157,400 | — | — |
| 2018-10-29 | $8.01 | $8.01 | 245,300 | — | — |
| 2018-10-26 | $7.80 | $7.80 | 553,000 | — | — |
| 2018-10-25 | $7.98 | $7.98 | 342,500 | — | — |
| 2018-10-24 | $8.38 | $8.38 | 496,900 | — | — |
| 2018-10-23 | $8.52 | $8.52 | 286,300 | — | — |
| 2018-10-22 | $8.73 | $8.73 | 263,100 | — | — |
| 2018-10-19 | $8.68 | $8.68 | 312,200 | — | — |
| 2018-10-18 | $8.98 | $8.98 | 924,300 | — | — |
| 2018-10-17 | $8.45 | $8.45 | 232,200 | — | — |
| 2018-10-16 | $8.09 | $8.09 | 631,900 | — | — |
| 2018-10-15 | $7.89 | $7.89 | 248,800 | — | — |
| 2018-10-12 | $7.75 | $7.75 | 416,100 | — | — |
| 2018-10-11 | $7.77 | $7.77 | 830,900 | — | — |
| 2018-10-10 | $7.74 | $7.74 | 1,535,100 | — | — |
| 2018-10-09 | $6.63 | $6.63 | 138,500 | — | — |
| 2018-10-08 | $6.52 | $6.52 | 176,100 | — | — |
| 2018-10-05 | $6.58 | $6.58 | 203,100 | — | — |
| 2018-10-04 | $6.76 | $6.76 | 132,800 | — | — |
| 2018-10-03 | $7.01 | $7.01 | 172,200 | — | — |
| 2018-10-02 | $6.73 | $6.73 | 158,900 | — | — |
| 2018-10-01 | $6.75 | $6.75 | 213,400 | — | — |
| 2018-09-28 | $7.05 | $7.05 | 303,200 | — | — |
| 2018-09-27 | $7.00 | $7.00 | 279,500 | — | — |
| 2018-09-26 | $7.10 | $7.10 | 145,500 | — | — |
| 2018-09-25 | $7.20 | $7.20 | 112,900 | — | — |
| 2018-09-24 | $7.20 | $7.20 | 262,400 | — | — |
| 2018-09-21 | $7.20 | $7.20 | 303,900 | — | — |
| 2018-09-20 | $7.30 | $7.30 | 144,700 | — | — |
| 2018-09-19 | $7.20 | $7.20 | 192,900 | — | — |
| 2018-09-18 | $7.20 | $7.20 | 251,100 | — | — |
| 2018-09-17 | $7.25 | $7.25 | 266,300 | — | — |
| 2018-09-14 | $7.30 | $7.30 | 178,200 | — | — |
| 2018-09-13 | $7.35 | $7.35 | 155,500 | — | — |
| 2018-09-12 | $7.55 | $7.55 | 373,100 | — | — |
| 2018-09-11 | $7.50 | $7.50 | 167,800 | — | — |
| 2018-09-10 | $7.50 | $7.50 | 274,500 | — | — |
| 2018-09-07 | $7.35 | $7.35 | 341,400 | — | — |
| 2018-09-06 | $7.30 | $7.30 | 292,900 | — | — |
| 2018-09-05 | $7.10 | $7.10 | 301,600 | — | — |
| 2018-09-04 | $7.23 | $7.23 | 252,200 | — | — |
| 2018-08-31 | $7.25 | $7.25 | 391,800 | — | — |
| 2018-08-30 | $7.05 | $7.05 | 549,900 | — | — |
| 2018-08-29 | $7.15 | $7.15 | 756,800 | — | — |
| 2018-08-28 | $7.20 | $7.20 | 3,289,600 | — | — |
| 2018-08-27 | $8.50 | $8.50 | 329,600 | — | — |
| 2018-08-24 | $8.90 | $8.90 | 282,600 | — | — |
| 2018-08-23 | $8.55 | $8.55 | 110,000 | — | — |
| 2018-08-22 | $8.60 | $8.60 | 245,600 | — | — |
| 2018-08-21 | $8.55 | $8.55 | 170,900 | — | — |
| 2018-08-20 | $8.65 | $8.65 | 111,200 | — | — |
| 2018-08-17 | $8.65 | $8.65 | 192,500 | — | — |
| 2018-08-16 | $8.55 | $8.55 | 155,600 | — | — |
| 2018-08-15 | $8.50 | $8.50 | 187,300 | — | — |
| 2018-08-14 | $8.60 | $8.60 | 162,500 | — | — |
| 2018-08-13 | $8.50 | $8.50 | 220,800 | — | — |
| 2018-08-10 | $8.70 | $8.70 | 167,900 | — | — |
| 2018-08-09 | $8.70 | $8.70 | 122,300 | — | — |
| 2018-08-08 | $8.45 | $8.45 | 100,000 | — | — |
| 2018-08-07 | $8.35 | $8.35 | 153,400 | — | — |
| 2018-08-06 | $8.30 | $8.30 | 159,300 | — | — |
| 2018-08-03 | $8.35 | $8.35 | 344,500 | — | — |
| 2018-08-02 | $8.25 | $8.25 | 164,000 | — | — |
| 2018-08-01 | $8.30 | $8.30 | 285,100 | — | — |
| 2018-07-31 | $8.45 | $8.45 | 317,900 | — | — |
| 2018-07-30 | $8.45 | $8.45 | 498,800 | — | — |
| 2018-07-27 | $8.15 | $8.15 | 1,158,900 | — | — |
| 2018-07-26 | $9.70 | $9.70 | 340,500 | — | — |
| 2018-07-25 | $9.45 | $9.45 | 145,600 | — | — |
| 2018-07-24 | $9.40 | $9.40 | 254,800 | — | — |
| 2018-07-23 | $9.35 | $9.35 | 240,000 | — | — |
| 2018-07-20 | $9.30 | $9.30 | 162,200 | — | — |
| 2018-07-19 | $9.25 | $9.25 | 103,200 | — | — |
| 2018-07-18 | $9.30 | $9.30 | 111,600 | — | — |
| 2018-07-17 | $9.30 | $9.30 | 141,200 | — | — |
| 2018-07-16 | $9.23 | $9.23 | 148,000 | — | — |
| 2018-07-13 | $9.35 | $9.35 | 111,700 | — | — |
| 2018-07-12 | $9.20 | $9.20 | 116,300 | — | — |
| 2018-07-11 | $9.10 | $9.10 | 156,700 | — | — |
| 2018-07-10 | $9.00 | $9.00 | 116,800 | — | — |
| 2018-07-09 | $9.05 | $9.05 | 91,800 | — | — |
| 2018-07-06 | $9.10 | $9.10 | 153,300 | — | — |
| 2018-07-05 | $9.10 | $9.10 | 122,500 | — | — |
| 2018-07-03 | $9.15 | $9.15 | 55,000 | — | — |
| 2018-07-02 | $9.15 | $9.15 | 152,600 | — | — |
| 2018-06-29 | $8.90 | $8.90 | 307,400 | — | — |
| 2018-06-28 | $8.90 | $8.90 | 210,800 | — | — |
| 2018-06-27 | $8.85 | $8.85 | 333,700 | — | — |
| 2018-06-26 | $9.25 | $9.25 | 191,400 | — | — |
| 2018-06-25 | $9.40 | $9.40 | 339,800 | — | — |
| 2018-06-22 | $9.45 | $9.45 | 586,300 | — | — |
| 2018-06-21 | $9.40 | $9.40 | 319,800 | — | — |
| 2018-06-20 | $9.35 | $9.35 | 207,900 | — | — |
| 2018-06-19 | $9.20 | $9.20 | 148,400 | — | — |
| 2018-06-18 | $9.30 | $9.30 | 167,600 | — | — |
| 2018-06-15 | $9.35 | $9.35 | 326,700 | — | — |
| 2018-06-14 | $9.15 | $9.15 | 356,200 | — | — |
| 2018-06-13 | $8.90 | $8.90 | 204,700 | — | — |
| 2018-06-12 | $8.75 | $8.75 | 218,200 | — | — |
| 2018-06-11 | $8.75 | $8.75 | 199,100 | — | — |
| 2018-06-08 | $8.80 | $8.80 | 227,600 | — | — |
| 2018-06-07 | $9.10 | $9.10 | 294,800 | — | — |
| 2018-06-06 | $8.95 | $8.95 | 359,900 | — | — |
| 2018-06-05 | $8.75 | $8.75 | 116,900 | — | — |
| 2018-06-04 | $8.75 | $8.75 | 130,700 | — | — |
| 2018-06-01 | $8.75 | $8.75 | 175,200 | — | — |
| 2018-05-31 | $8.65 | $8.65 | 165,000 | — | — |
| 2018-05-30 | $8.90 | $8.90 | 345,100 | — | — |
| 2018-05-29 | $8.70 | $8.70 | 124,800 | — | — |
| 2018-05-25 | $8.70 | $8.70 | 117,300 | — | — |
| 2018-05-24 | $8.55 | $8.55 | 109,300 | — | — |
| 2018-05-23 | $8.70 | $8.70 | 103,600 | — | — |
| 2018-05-22 | $8.50 | $8.50 | 143,000 | — | — |
| 2018-05-21 | $8.75 | $8.75 | 233,900 | — | — |
| 2018-05-18 | $8.60 | $8.60 | 175,800 | — | — |
| 2018-05-17 | $8.70 | $8.70 | 121,000 | — | — |
| 2018-05-16 | $8.50 | $8.50 | 185,800 | — | — |
| 2018-05-15 | $8.45 | $8.45 | 161,700 | — | — |
| 2018-05-14 | $8.60 | $8.60 | 152,100 | — | — |
| 2018-05-11 | $8.65 | $8.65 | 153,900 | — | — |
| 2018-05-10 | $8.65 | $8.65 | 147,200 | — | — |
| 2018-05-09 | $8.90 | $8.90 | 154,100 | — | — |
| 2018-05-08 | $8.80 | $8.80 | 203,900 | — | — |
| 2018-05-07 | $8.90 | $8.90 | 186,900 | — | — |
| 2018-05-04 | $8.85 | $8.85 | 377,100 | — | — |
| 2018-05-03 | $8.85 | $8.85 | 282,100 | — | — |
| 2018-05-02 | $9.00 | $9.00 | 1,053,700 | — | — |
| 2018-05-01 | $7.95 | $7.95 | 356,100 | — | — |
| 2018-04-30 | $7.75 | $7.75 | 187,600 | — | — |
| 2018-04-27 | $7.65 | $7.65 | 219,500 | — | — |
| 2018-04-26 | $7.90 | $7.90 | 213,700 | — | — |
| 2018-04-25 | $7.65 | $7.65 | 258,400 | — | — |
| 2018-04-24 | $7.40 | $7.40 | 454,200 | — | — |
| 2018-04-23 | $7.75 | $7.75 | 268,600 | — | — |
| 2018-04-20 | $8.05 | $8.05 | 171,000 | — | — |
| 2018-04-19 | $8.00 | $8.00 | 245,800 | — | — |
| 2018-04-18 | $7.95 | $7.95 | 133,800 | — | — |
| 2018-04-17 | $7.95 | $7.95 | 191,100 | — | — |
| 2018-04-16 | $7.70 | $7.70 | 146,500 | — | — |
| 2018-04-13 | $7.55 | $7.55 | 154,100 | — | — |
| 2018-04-12 | $7.50 | $7.50 | 118,900 | — | — |
| 2018-04-11 | $7.50 | $7.50 | 189,100 | — | — |
| 2018-04-10 | $7.35 | $7.35 | 227,000 | — | — |
| 2018-04-09 | $7.23 | $7.23 | 436,600 | — | — |
| 2018-04-06 | $7.45 | $7.45 | 217,500 | — | — |
| 2018-04-05 | $7.40 | $7.40 | 211,200 | — | — |
| 2018-04-04 | $7.35 | $7.35 | 412,300 | — | — |
| 2018-04-03 | $7.35 | $7.35 | 131,100 | — | — |
| 2018-04-02 | $7.40 | $7.40 | 297,700 | — | — |
| 2018-03-29 | $7.40 | $7.40 | 209,700 | — | — |
| 2018-03-28 | $7.25 | $7.25 | 344,100 | — | — |
| 2018-03-27 | $7.35 | $7.35 | 400,200 | — | — |
| 2018-03-26 | $7.65 | $7.65 | 289,200 | — | — |
| 2018-03-23 | $7.65 | $7.65 | 391,800 | — | — |
| 2018-03-22 | $7.90 | $7.90 | 253,200 | — | — |
| 2018-03-21 | $7.95 | $7.95 | 136,600 | — | — |
| 2018-03-20 | $7.80 | $7.80 | 231,200 | — | — |
| 2018-03-19 | $7.75 | $7.75 | 319,900 | — | — |
| 2018-03-16 | $7.95 | $7.95 | 374,300 | — | — |
| 2018-03-15 | $7.95 | $7.95 | 201,200 | — | — |
| 2018-03-14 | $8.10 | $8.10 | 244,700 | — | — |
| 2018-03-13 | $8.30 | $8.30 | 309,500 | — | — |
| 2018-03-12 | $8.55 | $8.55 | 428,300 | — | — |
| 2018-03-09 | $8.45 | $8.45 | 623,100 | — | — |
| 2018-03-08 | $7.90 | $7.90 | 146,100 | — | — |
| 2018-03-07 | $7.85 | $7.85 | 163,000 | — | — |
| 2018-03-06 | $7.75 | $7.75 | 187,300 | — | — |
| 2018-03-05 | $7.70 | $7.70 | 180,300 | — | — |
| 2018-03-02 | $7.75 | $7.75 | 255,700 | — | — |
| 2018-03-01 | $7.35 | $7.35 | 389,200 | — | — |
| 2018-02-28 | $7.65 | $7.65 | 228,000 | — | — |
| 2018-02-27 | $7.80 | $7.80 | 262,000 | — | — |
| 2018-02-26 | $8.05 | $8.05 | 249,400 | — | — |
| 2018-02-23 | $7.80 | $7.80 | 173,500 | — | — |
| 2018-02-22 | $7.70 | $7.70 | 211,900 | — | — |
| 2018-02-21 | $7.85 | $7.85 | 214,000 | — | — |
| 2018-02-20 | $7.95 | $7.95 | 223,000 | — | — |
| 2018-02-16 | $8.00 | $8.00 | 455,400 | — | — |
| 2018-02-15 | $7.75 | $7.75 | 313,200 | — | — |
| 2018-02-14 | $7.75 | $7.75 | 275,400 | — | — |
| 2018-02-13 | $7.50 | $7.50 | 321,100 | — | — |
| 2018-02-12 | $7.60 | $7.60 | 445,100 | — | — |
| 2018-02-09 | $7.95 | $7.95 | 1,454,900 | — | — |
| 2018-02-08 | $7.15 | $7.15 | 352,400 | — | — |
| 2018-02-07 | $7.45 | $7.45 | 286,700 | — | — |
| 2018-02-06 | $7.35 | $7.35 | 407,700 | — | — |
| 2018-02-05 | $7.20 | $7.20 | 437,900 | — | — |
| 2018-02-02 | $7.30 | $7.30 | 443,500 | — | — |
| 2018-02-01 | $7.50 | $7.50 | 394,400 | — | — |
| 2018-01-31 | $7.80 | $7.80 | 593,700 | — | — |
| 2018-01-30 | $7.65 | $7.65 | 775,700 | — | — |
| 2018-01-29 | $7.95 | $7.95 | 1,177,000 | — | — |
| 2018-01-26 | $8.30 | $8.30 | 907,400 | — | — |
| 2018-01-25 | $8.85 | $8.85 | 606,500 | — | — |
| 2018-01-24 | $9.15 | $9.15 | 456,300 | — | — |
| 2018-01-23 | $9.15 | $9.15 | 336,100 | — | — |
| 2018-01-22 | $9.30 | $9.30 | 217,200 | — | — |
| 2018-01-19 | $9.30 | $9.30 | 175,100 | — | — |
| 2018-01-18 | $9.20 | $9.20 | 286,900 | — | — |
| 2018-01-17 | $9.65 | $9.65 | 707,500 | — | — |
| 2018-01-16 | $9.30 | $9.30 | 386,500 | — | — |
| 2018-01-12 | $9.40 | $9.40 | 327,900 | — | — |
| 2018-01-11 | $9.15 | $9.15 | 307,500 | — | — |
| 2018-01-10 | $8.90 | $8.90 | 231,300 | — | — |
| 2018-01-09 | $9.05 | $9.05 | 191,400 | — | — |
| 2018-01-08 | $9.10 | $9.10 | 276,600 | — | — |
| 2018-01-05 | $9.00 | $9.00 | 394,500 | — | — |
| 2018-01-04 | $9.00 | $9.00 | 129,000 | — | — |
| 2018-01-03 | $8.95 | $8.95 | 218,600 | — | — |
| 2018-01-02 | $8.90 | $8.90 | 330,200 | — | — |