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
- 1994-04-25 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 | $9.92 | $10.20 | 42,900 | — | — |
| 2018-12-28 | $9.42 | $9.68 | 27,800 | — | — |
| 2018-12-27 | $9.58 | $9.85 | 34,400 | — | — |
| 2018-12-26 | $9.86 | $10.13 | 28,600 | — | — |
| 2018-12-24 | $9.76 | $10.03 | 6,800 | — | — |
| 2018-12-21 | $10.05 | $10.33 | 62,200 | — | — |
| 2018-12-20 | $10.80 | $11.10 | 23,100 | — | — |
| 2018-12-19 | $11.00 | $11.31 | 16,300 | — | — |
| 2018-12-18 | $11.33 | $11.64 | 37,700 | — | — |
| 2018-12-17 | $11.57 | $11.89 | 38,400 | — | — |
| 2018-12-14 | $12.08 | $12.42 | 26,200 | — | — |
| 2018-12-13 | $11.98 | $12.31 | 22,400 | — | — |
| 2018-12-12 | $11.56 | $11.88 | 23,000 | — | — |
| 2018-12-11 | $11.50 | $11.82 | 6,300 | — | — |
| 2018-12-10 | $11.38 | $11.70 | 13,000 | — | — |
| 2018-12-07 | $11.33 | $11.64 | 8,100 | — | — |
| 2018-12-06 | $11.56 | $11.88 | 22,500 | — | — |
| 2018-12-04 | $11.52 | $11.84 | 32,800 | — | — |
| 2018-12-03 | $11.63 | $11.95 | 11,100 | — | — |
| 2018-11-30 | $11.53 | $11.85 | 17,300 | — | — |
| 2018-11-29 | $11.61 | $11.93 | 14,600 | — | — |
| 2018-11-28 | $12.67 | $13.02 | 18,300 | — | — |
| 2018-11-27 | $11.99 | $12.32 | 16,400 | — | — |
| 2018-11-26 | $11.86 | $12.19 | 11,200 | — | — |
| 2018-11-23 | $11.74 | $12.07 | 3,100 | — | — |
| 2018-11-21 | $11.69 | $12.01 | 7,200 | — | — |
| 2018-11-20 | $11.40 | $11.72 | 9,500 | — | — |
| 2018-11-19 | $11.53 | $11.85 | 15,900 | — | — |
| 2018-11-16 | $11.60 | $11.92 | 8,800 | — | — |
| 2018-11-15 | $11.51 | $11.83 | 16,800 | — | — |
| 2018-11-14 | $11.50 | $11.82 | 6,600 | — | — |
| 2018-11-13 | $11.48 | $11.80 | 9,300 | — | — |
| 2018-11-12 | $11.45 | $11.77 | 11,300 | — | — |
| 2018-11-09 | $11.49 | $11.81 | 13,200 | — | — |
| 2018-11-08 | $11.72 | $12.05 | 14,800 | — | — |
| 2018-11-07 | $11.74 | $12.07 | 14,400 | — | — |
| 2018-11-06 | $11.56 | $11.88 | 6,000 | — | — |
| 2018-11-05 | $11.61 | $11.93 | 8,600 | — | — |
| 2018-11-02 | $11.70 | $12.02 | 14,500 | — | — |
| 2018-11-01 | $11.50 | $11.82 | 12,900 | — | — |
| 2018-10-31 | $11.27 | $11.58 | 14,100 | — | — |
| 2018-10-30 | $11.25 | $11.56 | 20,600 | — | — |
| 2018-10-29 | $10.98 | $11.28 | 12,800 | — | — |
| 2018-10-26 | $10.78 | $11.08 | 18,300 | — | — |
| 2018-10-25 | $10.78 | $11.08 | 12,300 | — | — |
| 2018-10-24 | $10.61 | $10.90 | 19,600 | — | — |
| 2018-10-23 | $10.54 | $10.83 | 22,100 | — | — |
| 2018-10-22 | $11.31 | $11.62 | 8,700 | — | — |
| 2018-10-19 | $11.31 | $11.62 | 19,600 | — | — |
| 2018-10-18 | $11.68 | $12.00 | 12,700 | — | — |
| 2018-10-17 | $12.18 | $12.52 | 6,100 | — | — |
| 2018-10-16 | $12.18 | $12.52 | 7,300 | — | — |
| 2018-10-15 | $12.04 | $12.37 | 22,800 | — | — |
| 2018-10-12 | $12.16 | $12.50 | 29,500 | — | — |
| 2018-10-11 | $12.39 | $12.73 | 46,500 | — | — |
| 2018-10-10 | $12.38 | $12.72 | 12,800 | — | — |
| 2018-10-09 | $12.46 | $12.81 | 24,100 | — | — |
| 2018-10-08 | $12.48 | $12.83 | 14,000 | — | — |
| 2018-10-05 | $12.66 | $13.01 | 16,700 | — | — |
| 2018-10-04 | $12.40 | $12.74 | 13,800 | — | — |
| 2018-10-03 | $12.46 | $12.81 | 8,900 | — | — |
| 2018-10-02 | $12.34 | $12.68 | 38,200 | — | — |
| 2018-10-01 | $12.68 | $13.03 | 9,300 | — | — |
| 2018-09-28 | $12.80 | $13.16 | 13,200 | — | — |
| 2018-09-27 | $12.50 | $12.85 | 36,400 | — | — |
| 2018-09-26 | $12.65 | $13.00 | 15,300 | — | — |
| 2018-09-25 | $12.75 | $13.10 | 18,000 | — | — |
| 2018-09-24 | $12.70 | $13.05 | 12,800 | — | — |
| 2018-09-21 | $13.00 | $13.36 | 26,600 | — | — |
| 2018-09-20 | $12.65 | $13.00 | 14,800 | — | — |
| 2018-09-19 | $12.75 | $13.10 | 8,600 | — | — |
| 2018-09-18 | $12.90 | $13.26 | 10,100 | — | — |
| 2018-09-17 | $12.95 | $13.31 | 8,200 | — | — |
| 2018-09-14 | $13.15 | $13.52 | 8,400 | — | — |
| 2018-09-13 | $13.00 | $13.36 | 19,700 | — | — |
| 2018-09-12 | $12.95 | $13.31 | 42,100 | — | — |
| 2018-09-11 | $12.65 | $13.00 | 6,000 | — | — |
| 2018-09-10 | $12.80 | $13.16 | 2,500 | — | — |
| 2018-09-07 | $12.65 | $13.00 | 17,000 | — | — |
| 2018-09-06 | $12.70 | $13.05 | 48,800 | — | — |
| 2018-09-05 | $12.70 | $13.05 | 13,500 | — | — |
| 2018-09-04 | $12.65 | $13.00 | 20,700 | — | — |
| 2018-08-31 | $12.70 | $13.05 | 42,200 | — | — |
| 2018-08-30 | $12.65 | $13.00 | 17,600 | — | — |
| 2018-08-29 | $12.55 | $12.90 | 10,900 | — | — |
| 2018-08-28 | $12.75 | $13.10 | 63,700 | — | — |
| 2018-08-27 | $12.70 | $13.05 | 12,300 | — | — |
| 2018-08-24 | $12.85 | $13.21 | 10,700 | — | — |
| 2018-08-23 | $12.80 | $13.16 | 20,200 | — | — |
| 2018-08-22 | $13.10 | $13.46 | 21,300 | — | — |
| 2018-08-21 | $13.20 | $13.57 | 15,000 | — | — |
| 2018-08-20 | $13.35 | $13.72 | 7,900 | — | — |
| 2018-08-17 | $13.60 | $13.98 | 17,600 | — | — |
| 2018-08-16 | $13.75 | $14.13 | 13,200 | — | — |
| 2018-08-15 | $13.80 | $14.18 | 17,300 | — | — |
| 2018-08-14 | $13.70 | $14.08 | 44,500 | — | — |
| 2018-08-13 | $13.05 | $13.41 | 5,800 | — | — |
| 2018-08-10 | $13.15 | $13.52 | 8,800 | — | — |
| 2018-08-09 | $12.95 | $13.31 | 18,900 | — | — |
| 2018-08-08 | $12.80 | $13.16 | 10,600 | — | — |
| 2018-08-07 | $12.75 | $13.10 | 10,700 | — | — |
| 2018-08-06 | $12.85 | $13.21 | 17,700 | — | — |
| 2018-08-03 | $12.70 | $13.05 | 16,700 | — | — |
| 2018-08-02 | $12.70 | $13.05 | 16,300 | — | — |
| 2018-08-01 | $12.75 | $13.10 | 9,900 | — | — |
| 2018-07-31 | $12.75 | $13.10 | 17,700 | — | — |
| 2018-07-30 | $12.40 | $12.74 | 7,900 | — | — |
| 2018-07-27 | $12.55 | $12.90 | 14,700 | — | — |
| 2018-07-26 | $12.65 | $13.00 | 9,200 | — | — |
| 2018-07-25 | $12.50 | $12.85 | 12,000 | — | — |
| 2018-07-24 | $12.60 | $12.95 | 16,400 | — | — |
| 2018-07-23 | $12.50 | $12.85 | 19,300 | — | — |
| 2018-07-20 | $12.60 | $12.95 | 10,900 | — | — |
| 2018-07-19 | $12.75 | $13.10 | 38,300 | — | — |
| 2018-07-18 | $12.70 | $13.05 | 34,700 | — | — |
| 2018-07-17 | $12.75 | $13.10 | 12,100 | — | — |
| 2018-07-16 | $12.70 | $13.05 | 19,100 | — | — |
| 2018-07-13 | $12.85 | $13.21 | 43,500 | — | — |
| 2018-07-12 | $12.80 | $13.16 | 25,400 | — | — |
| 2018-07-11 | $12.75 | $13.10 | 29,700 | — | — |
| 2018-07-10 | $12.75 | $13.10 | 32,300 | — | — |
| 2018-07-09 | $12.65 | $13.00 | 20,300 | — | — |
| 2018-07-06 | $12.65 | $13.00 | 43,300 | — | — |
| 2018-07-05 | $12.05 | $12.38 | 22,700 | — | — |
| 2018-07-03 | $11.40 | $11.72 | 4,900 | — | — |
| 2018-07-02 | $11.20 | $11.51 | 26,000 | — | — |
| 2018-06-29 | $11.20 | $11.51 | 53,300 | — | — |
| 2018-06-28 | $11.05 | $11.36 | 52,800 | — | — |
| 2018-06-27 | $11.25 | $11.56 | 49,600 | — | — |
| 2018-06-26 | $11.40 | $11.72 | 16,600 | — | — |
| 2018-06-25 | $11.30 | $11.61 | 40,300 | — | — |
| 2018-06-22 | $11.80 | $12.13 | 41,800 | — | — |
| 2018-06-21 | $11.60 | $11.92 | 39,600 | — | — |
| 2018-06-20 | $11.90 | $12.23 | 10,800 | — | — |
| 2018-06-19 | $11.85 | $12.18 | 23,800 | — | — |
| 2018-06-18 | $11.10 | $11.41 | 18,700 | — | — |
| 2018-06-15 | $11.10 | $11.41 | 26,000 | — | — |
| 2018-06-14 | $11.15 | $11.46 | 19,300 | — | — |
| 2018-06-13 | $11.30 | $11.61 | 16,100 | — | — |
| 2018-06-12 | $11.65 | $11.97 | 10,700 | — | — |
| 2018-06-11 | $11.70 | $12.02 | 19,800 | — | — |
| 2018-06-08 | $11.25 | $11.56 | 14,700 | — | — |
| 2018-06-07 | $11.20 | $11.51 | 11,600 | — | — |
| 2018-06-06 | $11.20 | $11.51 | 20,000 | — | — |
| 2018-06-05 | $11.45 | $11.77 | 23,800 | — | — |
| 2018-06-04 | $11.35 | $11.67 | 31,600 | — | — |
| 2018-06-01 | $11.55 | $11.87 | 40,500 | — | — |
| 2018-05-31 | $12.10 | $12.44 | 31,200 | — | — |
| 2018-05-30 | $12.40 | $12.74 | 41,500 | — | — |
| 2018-05-29 | $11.90 | $12.23 | 23,000 | — | — |
| 2018-05-25 | $11.85 | $12.18 | 11,600 | — | — |
| 2018-05-24 | $11.85 | $12.18 | 44,100 | — | — |
| 2018-05-23 | $11.05 | $11.36 | 32,400 | — | — |
| 2018-05-22 | $10.80 | $11.10 | 53,600 | — | — |
| 2018-05-21 | $11.25 | $11.56 | 41,300 | — | — |
| 2018-05-18 | $10.95 | $11.25 | 22,600 | — | — |
| 2018-05-17 | $11.20 | $11.51 | 29,800 | — | — |
| 2018-05-16 | $10.85 | $11.15 | 21,900 | — | — |
| 2018-05-15 | $10.70 | $11.00 | 22,100 | — | — |
| 2018-05-14 | $10.70 | $11.00 | 15,500 | — | — |
| 2018-05-11 | $10.70 | $11.00 | 31,000 | — | — |
| 2018-05-10 | $10.75 | $11.05 | 26,700 | — | — |
| 2018-05-09 | $10.65 | $10.95 | 31,400 | — | — |
| 2018-05-08 | $10.70 | $11.00 | 25,000 | — | — |
| 2018-05-07 | $10.85 | $11.15 | 22,500 | — | — |
| 2018-05-04 | $10.70 | $11.00 | 20,700 | — | — |
| 2018-05-03 | $10.55 | $10.84 | 59,700 | — | — |
| 2018-05-02 | $11.05 | $11.36 | 44,000 | — | — |
| 2018-05-01 | $10.75 | $11.05 | 28,800 | — | — |
| 2018-04-30 | $10.65 | $10.95 | 34,800 | — | — |
| 2018-04-27 | $10.85 | $11.15 | 34,200 | — | — |
| 2018-04-26 | $10.65 | $10.95 | 57,700 | — | — |
| 2018-04-25 | $10.90 | $11.20 | 58,900 | — | — |
| 2018-04-24 | $11.05 | $11.36 | 28,300 | — | — |
| 2018-04-23 | $11.25 | $11.56 | 12,400 | — | — |
| 2018-04-20 | $11.25 | $11.56 | 37,600 | — | — |
| 2018-04-19 | $11.30 | $11.61 | 50,200 | — | — |
| 2018-04-18 | $11.40 | $11.72 | 88,600 | — | — |
| 2018-04-17 | $12.00 | $12.33 | 30,000 | — | — |
| 2018-04-16 | $11.80 | $12.13 | 19,000 | — | — |
| 2018-04-13 | $11.90 | $12.23 | 49,000 | — | — |
| 2018-04-12 | $12.20 | $12.54 | 15,400 | — | — |
| 2018-04-11 | $12.40 | $12.74 | 37,800 | — | — |
| 2018-04-10 | $12.95 | $13.31 | 26,600 | — | — |
| 2018-04-09 | $12.35 | $12.69 | 29,700 | — | — |
| 2018-04-06 | $11.75 | $12.08 | 56,200 | — | — |
| 2018-04-05 | $12.30 | $12.64 | 24,200 | — | — |
| 2018-04-04 | $12.15 | $12.49 | 39,300 | — | — |
| 2018-04-03 | $11.40 | $11.72 | 24,500 | — | — |
| 2018-04-02 | $11.10 | $11.41 | 65,800 | — | — |
| 2018-03-29 | $11.65 | $11.97 | 37,800 | — | — |
| 2018-03-28 | $11.60 | $11.92 | 48,100 | — | — |
| 2018-03-27 | $11.90 | $12.23 | 16,100 | — | — |
| 2018-03-26 | $12.15 | $12.49 | 19,800 | — | — |
| 2018-03-23 | $11.90 | $12.23 | 30,100 | — | — |
| 2018-03-22 | $12.30 | $12.64 | 42,500 | — | — |
| 2018-03-21 | $12.85 | $13.21 | 72,300 | — | — |
| 2018-03-20 | $12.00 | $12.33 | 25,300 | — | — |
| 2018-03-19 | $11.85 | $12.18 | 26,800 | — | — |
| 2018-03-16 | $12.45 | $12.80 | 40,100 | — | — |
| 2018-03-15 | $12.25 | $12.59 | 55,300 | — | — |
| 2018-03-14 | $11.85 | $12.18 | 36,900 | — | — |
| 2018-03-13 | $11.85 | $12.18 | 20,400 | — | — |
| 2018-03-12 | $12.15 | $12.49 | 46,400 | — | — |
| 2018-03-09 | $12.15 | $12.49 | 29,800 | — | — |
| 2018-03-08 | $11.90 | $12.23 | 19,800 | — | — |
| 2018-03-07 | $12.20 | $12.54 | 39,200 | — | — |
| 2018-03-06 | $11.65 | $11.97 | 19,000 | — | — |
| 2018-03-05 | $11.70 | $12.02 | 36,900 | — | — |
| 2018-03-02 | $11.70 | $12.02 | 27,900 | — | — |
| 2018-03-01 | $11.60 | $11.92 | 52,600 | — | — |
| 2018-02-28 | $11.10 | $11.41 | 40,300 | — | — |
| 2018-02-27 | $10.90 | $11.20 | 20,300 | — | — |
| 2018-02-26 | $11.05 | $11.36 | 78,000 | — | — |
| 2018-02-23 | $11.85 | $12.18 | 24,000 | — | — |
| 2018-02-22 | $11.85 | $12.18 | 15,000 | — | — |
| 2018-02-21 | $11.85 | $12.18 | 17,600 | — | — |
| 2018-02-20 | $11.80 | $12.13 | 19,400 | — | — |
| 2018-02-16 | $11.75 | $12.08 | 65,300 | — | — |
| 2018-02-15 | $11.65 | $11.97 | 38,800 | — | — |
| 2018-02-14 | $11.90 | $12.23 | 39,600 | — | — |
| 2018-02-13 | $11.75 | $12.08 | 39,000 | — | — |
| 2018-02-12 | $11.75 | $12.08 | 64,300 | — | — |
| 2018-02-09 | $11.80 | $12.13 | 83,900 | — | — |
| 2018-02-08 | $11.90 | $12.23 | 76,100 | — | — |
| 2018-02-07 | $12.70 | $13.05 | 51,900 | — | — |
| 2018-02-06 | $12.10 | $12.44 | 107,200 | — | — |
| 2018-02-05 | $12.20 | $12.54 | 67,500 | — | — |
| 2018-02-02 | $12.90 | $13.26 | 81,100 | — | — |
| 2018-02-01 | $13.80 | $14.18 | 22,100 | — | — |
| 2018-01-31 | $13.75 | $14.13 | 19,800 | — | — |
| 2018-01-30 | $13.70 | $14.08 | 145,000 | — | — |
| 2018-01-29 | $13.85 | $14.23 | 82,100 | — | — |
| 2018-01-26 | $14.90 | $15.31 | 24,400 | — | — |
| 2018-01-25 | $15.30 | $15.72 | 41,700 | — | — |
| 2018-01-24 | $16.05 | $16.50 | 24,700 | — | — |
| 2018-01-23 | $16.35 | $16.80 | 17,900 | — | — |
| 2018-01-22 | $15.60 | $16.03 | 27,700 | — | — |
| 2018-01-19 | $16.00 | $16.44 | 40,200 | — | — |
| 2018-01-18 | $15.95 | $16.39 | 38,700 | — | — |
| 2018-01-17 | $15.90 | $16.34 | 29,400 | — | — |
| 2018-01-16 | $16.00 | $16.44 | 26,200 | — | — |
| 2018-01-12 | $16.35 | $16.80 | 24,400 | — | — |
| 2018-01-11 | $16.10 | $16.55 | 36,200 | — | — |
| 2018-01-10 | $16.45 | $16.91 | 48,500 | — | — |
| 2018-01-09 | $16.75 | $17.22 | 31,700 | — | — |
| 2018-01-08 | $16.60 | $17.06 | 32,400 | — | — |
| 2018-01-05 | $16.45 | $16.91 | 27,500 | — | — |
| 2018-01-04 | $16.75 | $17.22 | 25,600 | — | — |
| 2018-01-03 | $16.90 | $17.37 | 37,000 | — | — |
| 2018-01-02 | $17.50 | $17.99 | 27,200 | — | — |