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
- 1993-10-28 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 | $9.83 | $9.83 | 16,400 | — | — |
| 2018-12-28 | $9.55 | $9.55 | 5,800 | — | — |
| 2018-12-27 | $9.35 | $9.35 | 19,500 | — | — |
| 2018-12-26 | $9.60 | $9.60 | 17,600 | — | — |
| 2018-12-24 | $9.50 | $9.50 | 1,900 | — | — |
| 2018-12-21 | $9.82 | $9.82 | 7,000 | — | — |
| 2018-12-20 | $9.62 | $9.62 | 8,500 | — | — |
| 2018-12-19 | $9.65 | $9.65 | 7,900 | — | — |
| 2018-12-18 | $9.61 | $9.61 | 7,100 | — | — |
| 2018-12-17 | $9.80 | $9.80 | 8,800 | — | — |
| 2018-12-14 | $9.86 | $9.86 | 2,200 | — | — |
| 2018-12-13 | $9.74 | $9.74 | 5,000 | — | — |
| 2018-12-12 | $9.88 | $9.88 | 22,300 | — | — |
| 2018-12-11 | $10.29 | $10.29 | 6,000 | — | — |
| 2018-12-10 | $10.32 | $10.32 | 11,400 | — | — |
| 2018-12-07 | $10.18 | $10.18 | 23,100 | — | — |
| 2018-12-06 | $10.09 | $10.09 | 5,400 | — | — |
| 2018-12-04 | $10.06 | $10.06 | 8,000 | — | — |
| 2018-12-03 | $10.10 | $10.10 | 5,600 | — | — |
| 2018-11-30 | $10.04 | $10.04 | 10,300 | — | — |
| 2018-11-29 | $9.97 | $9.97 | 8,200 | — | — |
| 2018-11-28 | $9.93 | $9.93 | 12,800 | — | — |
| 2018-11-27 | $9.76 | $9.76 | 15,800 | — | — |
| 2018-11-26 | $9.58 | $9.58 | 14,000 | — | — |
| 2018-11-23 | $9.69 | $9.69 | 1,700 | — | — |
| 2018-11-21 | $9.59 | $9.59 | 7,900 | — | — |
| 2018-11-20 | $9.30 | $9.30 | 15,400 | — | — |
| 2018-11-19 | $9.71 | $9.71 | 6,500 | — | — |
| 2018-11-16 | $9.18 | $9.18 | 6,200 | — | — |
| 2018-11-15 | $9.15 | $9.15 | 36,700 | — | — |
| 2018-11-14 | $9.15 | $9.15 | 56,200 | — | — |
| 2018-11-13 | $9.30 | $9.30 | 20,400 | — | — |
| 2018-11-12 | $9.29 | $9.29 | 20,100 | — | — |
| 2018-11-09 | $9.45 | $9.45 | 7,900 | — | — |
| 2018-11-08 | $9.45 | $9.45 | 7,600 | — | — |
| 2018-11-07 | $9.55 | $9.55 | 5,200 | — | — |
| 2018-11-06 | $9.50 | $9.50 | 9,700 | — | — |
| 2018-11-05 | $9.43 | $9.43 | 18,300 | — | — |
| 2018-11-02 | $9.37 | $9.37 | 9,200 | — | — |
| 2018-11-01 | $9.45 | $9.45 | 3,100 | — | — |
| 2018-10-31 | $9.37 | $9.37 | 600 | — | — |
| 2018-10-30 | $9.45 | $9.45 | 2,700 | — | — |
| 2018-10-29 | $9.40 | $9.40 | 5,700 | — | — |
| 2018-10-26 | $9.57 | $9.57 | 500 | — | — |
| 2018-10-25 | $9.55 | $9.55 | 10,900 | — | — |
| 2018-10-24 | $9.51 | $9.51 | 9,400 | — | — |
| 2018-10-23 | $9.44 | $9.44 | 400 | — | — |
| 2018-10-22 | $9.50 | $9.50 | 2,600 | — | — |
| 2018-10-19 | $9.38 | $9.38 | 5,800 | — | — |
| 2018-10-18 | $9.61 | $9.61 | 8,100 | — | — |
| 2018-10-17 | $9.50 | $9.50 | 5,100 | — | — |
| 2018-10-16 | $9.56 | $9.56 | 11,100 | — | — |
| 2018-10-15 | $9.57 | $9.57 | 41,700 | — | — |
| 2018-10-12 | $9.33 | $9.33 | 18,900 | — | — |
| 2018-10-11 | $9.41 | $9.41 | 9,600 | — | — |
| 2018-10-10 | $9.30 | $9.30 | 14,400 | — | — |
| 2018-10-09 | $9.21 | $9.21 | 44,900 | — | — |
| 2018-10-08 | $9.45 | $9.45 | 10,500 | — | — |
| 2018-10-05 | $9.56 | $9.56 | 14,700 | — | — |
| 2018-10-04 | $9.69 | $9.69 | 4,800 | — | — |
| 2018-10-03 | $9.70 | $9.70 | 21,100 | — | — |
| 2018-10-02 | $9.78 | $9.78 | 7,500 | — | — |
| 2018-10-01 | $9.73 | $9.73 | 14,700 | — | — |
| 2018-09-28 | $9.80 | $9.80 | 9,300 | — | — |
| 2018-09-27 | $9.84 | $9.84 | 29,200 | — | — |
| 2018-09-26 | $9.90 | $9.90 | 20,300 | — | — |
| 2018-09-25 | $9.95 | $9.95 | 30,200 | — | — |
| 2018-09-24 | $10.15 | $10.15 | 28,000 | — | — |
| 2018-09-21 | $10.25 | $10.25 | 43,400 | — | — |
| 2018-09-20 | $9.98 | $9.98 | 74,500 | — | — |
| 2018-09-19 | $9.65 | $9.65 | 3,600 | — | — |
| 2018-09-18 | $9.60 | $9.60 | 4,200 | — | — |
| 2018-09-17 | $9.65 | $9.65 | 19,900 | — | — |
| 2018-09-14 | $9.55 | $9.55 | 3,300 | — | — |
| 2018-09-13 | $9.55 | $9.55 | 5,000 | — | — |
| 2018-09-12 | $9.70 | $9.70 | 3,600 | — | — |
| 2018-09-11 | $9.55 | $9.55 | 8,500 | — | — |
| 2018-09-10 | $9.70 | $9.70 | 3,200 | — | — |
| 2018-09-07 | $9.85 | $9.85 | 7,800 | — | — |
| 2018-09-06 | $9.80 | $9.80 | 6,700 | — | — |
| 2018-09-05 | $9.80 | $9.80 | 23,700 | — | — |
| 2018-09-04 | $9.65 | $9.65 | 6,100 | — | — |
| 2018-08-31 | $9.55 | $9.55 | 7,700 | — | — |
| 2018-08-30 | $9.60 | $9.60 | 14,700 | — | — |
| 2018-08-29 | $9.68 | $9.68 | 9,000 | — | — |
| 2018-08-28 | $9.90 | $9.90 | 12,300 | — | — |
| 2018-08-27 | $9.65 | $9.65 | 37,000 | — | — |
| 2018-08-24 | $9.85 | $9.85 | 3,600 | — | — |
| 2018-08-23 | $9.80 | $9.80 | 1,900 | — | — |
| 2018-08-22 | $9.70 | $9.70 | 4,800 | — | — |
| 2018-08-21 | $9.70 | $9.70 | 5,000 | — | — |
| 2018-08-20 | $9.75 | $9.75 | 12,900 | — | — |
| 2018-08-17 | $9.80 | $9.80 | 3,500 | — | — |
| 2018-08-16 | $9.90 | $9.90 | 12,400 | — | — |
| 2018-08-15 | $9.85 | $9.85 | 2,700 | — | — |
| 2018-08-14 | $9.80 | $9.80 | 1,100 | — | — |
| 2018-08-13 | $9.85 | $9.85 | 3,100 | — | — |
| 2018-08-10 | $9.90 | $9.90 | 7,300 | — | — |
| 2018-08-09 | $9.78 | $9.78 | 20,100 | — | — |
| 2018-08-08 | $9.95 | $9.95 | 16,600 | — | — |
| 2018-08-07 | $10.10 | $10.10 | 20,000 | — | — |
| 2018-08-06 | $10.10 | $10.10 | 4,500 | — | — |
| 2018-08-03 | $10.10 | $10.10 | 1,600 | — | — |
| 2018-08-02 | $10.10 | $10.10 | 2,800 | — | — |
| 2018-08-01 | $10.15 | $10.15 | 300 | — | — |
| 2018-07-31 | $10.15 | $10.15 | 3,000 | — | — |
| 2018-07-30 | $10.15 | $10.15 | 3,600 | — | — |
| 2018-07-27 | $10.15 | $10.15 | 6,500 | — | — |
| 2018-07-26 | $10.16 | $10.16 | 800 | — | — |
| 2018-07-25 | $10.15 | $10.15 | 2,100 | — | — |
| 2018-07-24 | $10.10 | $10.10 | 5,500 | — | — |
| 2018-07-23 | $10.20 | $10.20 | 7,500 | — | — |
| 2018-07-20 | $10.26 | $10.26 | 900 | — | — |
| 2018-07-19 | $10.15 | $10.15 | 2,000 | — | — |
| 2018-07-18 | $10.14 | $10.14 | 1,600 | — | — |
| 2018-07-17 | $10.18 | $10.18 | 2,100 | — | — |
| 2018-07-16 | $10.10 | $10.10 | 1,700 | — | — |
| 2018-07-13 | $10.10 | $10.10 | 4,300 | — | — |
| 2018-07-12 | $10.15 | $10.15 | 2,000 | — | — |
| 2018-07-11 | $10.15 | $10.15 | 14,100 | — | — |
| 2018-07-10 | $10.10 | $10.10 | 1,200 | — | — |
| 2018-07-09 | $10.18 | $10.18 | 1,600 | — | — |
| 2018-07-06 | $10.15 | $10.15 | 4,100 | — | — |
| 2018-07-05 | $10.10 | $10.10 | 2,300 | — | — |
| 2018-07-03 | $10.15 | $10.15 | 1,000 | — | — |
| 2018-07-02 | $10.05 | $10.05 | 7,500 | — | — |
| 2018-06-29 | $10.15 | $10.15 | 1,700 | — | — |
| 2018-06-28 | $10.10 | $10.10 | 5,300 | — | — |
| 2018-06-27 | $10.25 | $10.25 | 5,700 | — | — |
| 2018-06-26 | $10.15 | $10.15 | 4,000 | — | — |
| 2018-06-25 | $10.20 | $10.20 | 9,300 | — | — |
| 2018-06-22 | $10.55 | $10.55 | 7,200 | — | — |
| 2018-06-21 | $10.48 | $10.48 | 3,500 | — | — |
| 2018-06-20 | $10.60 | $10.60 | 1,100 | — | — |
| 2018-06-19 | $10.70 | $10.70 | 3,900 | — | — |
| 2018-06-18 | $10.75 | $10.75 | 5,900 | — | — |
| 2018-06-15 | $10.40 | $10.40 | 6,500 | — | — |
| 2018-06-14 | $10.45 | $10.45 | 6,700 | — | — |
| 2018-06-13 | $10.40 | $10.40 | 10,400 | — | — |
| 2018-06-12 | $10.70 | $10.70 | 4,500 | — | — |
| 2018-06-11 | $10.64 | $10.64 | 7,600 | — | — |
| 2018-06-08 | $10.85 | $10.85 | 9,900 | — | — |
| 2018-06-07 | $10.98 | $10.98 | 4,000 | — | — |
| 2018-06-06 | $11.10 | $11.10 | 6,100 | — | — |
| 2018-06-05 | $11.11 | $11.11 | 4,200 | — | — |
| 2018-06-04 | $11.05 | $11.05 | 4,700 | — | — |
| 2018-06-01 | $11.20 | $11.20 | 11,100 | — | — |
| 2018-05-31 | $10.95 | $10.95 | 4,600 | — | — |
| 2018-05-30 | $10.85 | $10.85 | 5,000 | — | — |
| 2018-05-29 | $10.85 | $10.85 | 7,500 | — | — |
| 2018-05-25 | $10.85 | $10.85 | 9,200 | — | — |
| 2018-05-24 | $10.85 | $10.85 | 25,400 | — | — |
| 2018-05-23 | $10.60 | $10.60 | 33,500 | — | — |
| 2018-05-22 | $10.56 | $10.56 | 15,200 | — | — |
| 2018-05-21 | $10.85 | $10.85 | 17,500 | — | — |
| 2018-05-18 | $10.75 | $10.75 | 18,200 | — | — |
| 2018-05-17 | $10.55 | $10.55 | 19,600 | — | — |
| 2018-05-16 | $10.80 | $10.80 | 7,300 | — | — |
| 2018-05-15 | $10.87 | $10.87 | 19,200 | — | — |
| 2018-05-14 | $10.55 | $10.55 | 9,600 | — | — |
| 2018-05-11 | $10.61 | $10.61 | 10,800 | — | — |
| 2018-05-10 | $10.25 | $10.25 | 51,100 | — | — |
| 2018-05-09 | $10.00 | $10.00 | 48,600 | — | — |
| 2018-05-08 | $10.00 | $10.00 | 3,600 | — | — |
| 2018-05-07 | $10.00 | $10.00 | 28,700 | — | — |
| 2018-05-04 | $10.05 | $10.05 | 3,400 | — | — |
| 2018-05-03 | $10.10 | $10.10 | 6,400 | — | — |
| 2018-05-02 | $10.00 | $10.00 | 7,500 | — | — |
| 2018-05-01 | $10.10 | $10.10 | 10,500 | — | — |
| 2018-04-30 | $10.05 | $10.05 | 4,600 | — | — |
| 2018-04-27 | $10.00 | $10.00 | 6,900 | — | — |
| 2018-04-26 | $10.00 | $10.00 | 11,000 | — | — |
| 2018-04-25 | $10.05 | $10.05 | 9,800 | — | — |
| 2018-04-24 | $10.15 | $10.15 | 14,600 | — | — |
| 2018-04-23 | $9.95 | $9.95 | 6,000 | — | — |
| 2018-04-20 | $10.00 | $10.00 | 3,200 | — | — |
| 2018-04-19 | $10.35 | $10.35 | 2,400 | — | — |
| 2018-04-18 | $10.45 | $10.45 | 12,200 | — | — |
| 2018-04-17 | $10.20 | $10.20 | 6,600 | — | — |
| 2018-04-16 | $10.00 | $10.00 | 46,300 | — | — |
| 2018-04-13 | $10.55 | $10.55 | 14,200 | — | — |
| 2018-04-12 | $10.95 | $10.95 | 2,900 | — | — |
| 2018-04-11 | $11.10 | $11.10 | 2,700 | — | — |
| 2018-04-10 | $10.95 | $10.95 | 7,300 | — | — |
| 2018-04-09 | $11.00 | $11.00 | 9,400 | — | — |
| 2018-04-06 | $11.00 | $11.00 | 6,000 | — | — |
| 2018-04-05 | $11.20 | $11.20 | 3,400 | — | — |
| 2018-04-04 | $11.08 | $11.08 | 8,200 | — | — |
| 2018-04-03 | $11.05 | $11.05 | 10,400 | — | — |
| 2018-04-02 | $11.20 | $11.20 | 20,200 | — | — |
| 2018-03-29 | $11.00 | $11.00 | 16,900 | — | — |
| 2018-03-28 | $11.08 | $11.08 | 3,600 | — | — |
| 2018-03-27 | $11.20 | $11.20 | 14,100 | — | — |
| 2018-03-26 | $10.90 | $10.90 | 27,100 | — | — |
| 2018-03-23 | $11.45 | $11.45 | 3,800 | — | — |
| 2018-03-22 | $11.40 | $11.40 | 3,300 | — | — |
| 2018-03-21 | $11.40 | $11.40 | 6,200 | — | — |
| 2018-03-20 | $11.40 | $11.40 | 4,500 | — | — |
| 2018-03-19 | $11.30 | $11.30 | 11,700 | — | — |
| 2018-03-16 | $11.18 | $11.18 | 14,200 | — | — |
| 2018-03-15 | $11.25 | $11.25 | 15,600 | — | — |
| 2018-03-14 | $11.30 | $11.30 | 12,000 | — | — |
| 2018-03-13 | $11.70 | $11.70 | 5,200 | — | — |
| 2018-03-12 | $12.00 | $12.00 | 7,200 | — | — |
| 2018-03-09 | $12.05 | $12.05 | 17,700 | — | — |
| 2018-03-08 | $11.95 | $11.95 | 14,600 | — | — |
| 2018-03-07 | $11.90 | $11.90 | 25,500 | — | — |
| 2018-03-06 | $11.90 | $11.90 | 17,400 | — | — |
| 2018-03-05 | $12.05 | $12.05 | 29,200 | — | — |
| 2018-03-02 | $12.00 | $12.00 | 20,800 | — | — |
| 2018-03-01 | $11.90 | $11.90 | 37,400 | — | — |
| 2018-02-28 | $11.80 | $11.80 | 24,400 | — | — |
| 2018-02-27 | $11.60 | $11.60 | 20,500 | — | — |
| 2018-02-26 | $11.70 | $11.70 | 19,900 | — | — |
| 2018-02-23 | $11.95 | $11.95 | 29,900 | — | — |
| 2018-02-22 | $12.03 | $12.03 | 24,800 | — | — |
| 2018-02-21 | $12.00 | $12.00 | 33,200 | — | — |
| 2018-02-20 | $11.80 | $11.80 | 16,600 | — | — |
| 2018-02-16 | $11.65 | $11.65 | 8,600 | — | — |
| 2018-02-15 | $11.55 | $11.55 | 15,400 | — | — |
| 2018-02-14 | $11.50 | $11.50 | 33,300 | — | — |
| 2018-02-13 | $11.73 | $11.73 | 20,700 | — | — |
| 2018-02-12 | $11.40 | $11.40 | 35,900 | — | — |
| 2018-02-09 | $11.35 | $11.35 | 17,300 | — | — |
| 2018-02-08 | $11.20 | $11.20 | 36,300 | — | — |
| 2018-02-07 | $11.16 | $11.16 | 25,700 | — | — |
| 2018-02-06 | $11.15 | $11.15 | 11,200 | — | — |
| 2018-02-05 | $11.10 | $11.10 | 11,500 | — | — |
| 2018-02-02 | $11.15 | $11.15 | 5,900 | — | — |
| 2018-02-01 | $11.20 | $11.20 | 8,200 | — | — |
| 2018-01-31 | $11.15 | $11.15 | 8,100 | — | — |
| 2018-01-30 | $11.05 | $11.05 | 9,100 | — | — |
| 2018-01-29 | $11.00 | $11.00 | 21,900 | — | — |
| 2018-01-26 | $11.20 | $11.20 | 20,000 | — | — |
| 2018-01-25 | $11.00 | $11.00 | 12,900 | — | — |
| 2018-01-24 | $10.95 | $10.95 | 8,400 | — | — |
| 2018-01-23 | $10.90 | $10.90 | 47,400 | — | — |
| 2018-01-22 | $10.85 | $10.85 | 32,800 | — | — |
| 2018-01-19 | $11.05 | $11.05 | 36,700 | — | — |
| 2018-01-18 | $10.60 | $10.60 | 22,400 | — | — |
| 2018-01-17 | $10.39 | $10.39 | 5,000 | — | — |
| 2018-01-16 | $10.40 | $10.40 | 9,200 | — | — |
| 2018-01-12 | $10.36 | $10.36 | 9,600 | — | — |
| 2018-01-11 | $10.40 | $10.40 | 13,700 | — | — |
| 2018-01-10 | $10.45 | $10.45 | 25,700 | — | — |
| 2018-01-09 | $10.30 | $10.30 | 8,000 | — | — |
| 2018-01-08 | $10.30 | $10.30 | 5,900 | — | — |
| 2018-01-05 | $10.38 | $10.38 | 10,700 | — | — |
| 2018-01-04 | $10.33 | $10.33 | 8,800 | — | — |
| 2018-01-03 | $10.40 | $10.40 | 6,600 | — | — |
| 2018-01-02 | $10.30 | $10.30 | 10,000 | — | — |