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
- 1980-03-17 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 | $8.34 | $9.70 | 146,400 | — | — |
| 2018-12-28 | $8.39 | $9.76 | 134,100 | — | — |
| 2018-12-27 | $8.13 | $9.46 | 93,300 | — | — |
| 2018-12-26 | $7.95 | $9.24 | 98,100 | — | — |
| 2018-12-24 | $7.67 | $8.92 | 65,100 | — | — |
| 2018-12-21 | $8.05 | $9.37 | 425,400 | — | — |
| 2018-12-20 | $8.21 | $9.54 | 110,400 | — | — |
| 2018-12-19 | $8.31 | $9.67 | 145,500 | — | — |
| 2018-12-18 | $8.52 | $9.91 | 168,600 | — | — |
| 2018-12-17 | $8.13 | $9.46 | 312,300 | — | — |
| 2018-12-14 | $8.26 | $9.61 | 118,800 | — | — |
| 2018-12-13 | $8.49 | $9.88 | 232,800 | — | — |
| 2018-12-12 | $8.58 | $9.98 | 305,100 | — | — |
| 2018-12-11 | $9.16 | $10.65 | 85,200 | — | — |
| 2018-12-10 | $9.18 | $10.68 | 42,600 | — | — |
| 2018-12-07 | $9.20 | $10.70 | 107,400 | — | — |
| 2018-12-06 | $9.30 | $10.82 | 89,700 | — | — |
| 2018-12-04 | $9.39 | $10.92 | 154,500 | — | — |
| 2018-12-03 | $10.26 | $11.93 | 73,800 | — | — |
| 2018-11-30 | $10.19 | $11.85 | 83,400 | — | — |
| 2018-11-29 | $10.06 | $11.70 | 44,700 | — | — |
| 2018-11-28 | $10.11 | $11.76 | 130,200 | — | — |
| 2018-11-27 | $9.85 | $11.46 | 51,000 | — | — |
| 2018-11-26 | $9.95 | $11.57 | 71,700 | — | — |
| 2018-11-23 | $9.91 | $11.53 | 28,500 | — | — |
| 2018-11-21 | $10.23 | $11.90 | 53,400 | — | — |
| 2018-11-20 | $10.33 | $12.01 | 65,400 | — | — |
| 2018-11-19 | $10.56 | $12.18 | 39,900 | — | — |
| 2018-11-16 | $10.86 | $12.53 | 108,600 | — | — |
| 2018-11-15 | $10.69 | $12.33 | 62,400 | — | — |
| 2018-11-14 | $10.35 | $11.94 | 69,600 | — | — |
| 2018-11-13 | $10.59 | $12.22 | 61,800 | — | — |
| 2018-11-12 | $10.56 | $12.18 | 104,700 | — | — |
| 2018-11-09 | $10.84 | $12.50 | 87,600 | — | — |
| 2018-11-08 | $10.96 | $12.64 | 45,600 | — | — |
| 2018-11-07 | $10.91 | $12.59 | 49,500 | — | — |
| 2018-11-06 | $10.95 | $12.63 | 111,000 | — | — |
| 2018-11-05 | $10.00 | $11.53 | 406,500 | — | — |
| 2018-11-02 | $9.85 | $11.36 | 260,400 | — | — |
| 2018-11-01 | $9.90 | $11.42 | 169,500 | — | — |
| 2018-10-31 | $9.72 | $11.21 | 69,600 | — | — |
| 2018-10-30 | $9.77 | $11.27 | 114,300 | — | — |
| 2018-10-29 | $9.67 | $11.16 | 152,700 | — | — |
| 2018-10-26 | $9.95 | $11.47 | 115,500 | — | — |
| 2018-10-25 | $10.11 | $11.66 | 111,900 | — | — |
| 2018-10-24 | $9.66 | $11.14 | 115,500 | — | — |
| 2018-10-23 | $9.92 | $11.45 | 177,600 | — | — |
| 2018-10-22 | $10.22 | $11.79 | 255,300 | — | — |
| 2018-10-19 | $10.17 | $11.73 | 121,500 | — | — |
| 2018-10-18 | $10.40 | $11.99 | 54,300 | — | — |
| 2018-10-17 | $10.71 | $12.36 | 87,300 | — | — |
| 2018-10-16 | $10.40 | $12.00 | 103,200 | — | — |
| 2018-10-15 | $10.35 | $11.94 | 35,100 | — | — |
| 2018-10-12 | $10.36 | $11.95 | 57,000 | — | — |
| 2018-10-11 | $10.59 | $12.22 | 126,300 | — | — |
| 2018-10-10 | $10.91 | $12.59 | 112,800 | — | — |
| 2018-10-09 | $11.21 | $12.93 | 73,800 | — | — |
| 2018-10-08 | $11.28 | $13.01 | 63,300 | — | — |
| 2018-10-05 | $11.40 | $13.15 | 56,700 | — | — |
| 2018-10-04 | $11.56 | $13.34 | 36,600 | — | — |
| 2018-10-03 | $11.76 | $13.57 | 83,100 | — | — |
| 2018-10-02 | $11.69 | $13.49 | 138,900 | — | — |
| 2018-10-01 | $11.63 | $13.42 | 155,100 | — | — |
| 2018-09-28 | $12.09 | $13.94 | 187,500 | — | — |
| 2018-09-27 | $11.31 | $13.05 | 66,600 | — | — |
| 2018-09-26 | $11.20 | $12.92 | 141,600 | — | — |
| 2018-09-25 | $11.32 | $13.05 | 141,300 | — | — |
| 2018-09-24 | $11.50 | $13.27 | 335,700 | — | — |
| 2018-09-21 | $11.83 | $13.65 | 254,400 | — | — |
| 2018-09-20 | $11.90 | $13.73 | 84,000 | — | — |
| 2018-09-19 | $11.96 | $13.80 | 121,800 | — | — |
| 2018-09-18 | $12.05 | $13.90 | 80,700 | — | — |
| 2018-09-17 | $12.16 | $14.03 | 139,200 | — | — |
| 2018-09-14 | $12.30 | $14.19 | 72,900 | — | — |
| 2018-09-13 | $12.29 | $14.18 | 55,200 | — | — |
| 2018-09-12 | $12.39 | $14.30 | 70,200 | — | — |
| 2018-09-11 | $12.67 | $14.61 | 69,600 | — | — |
| 2018-09-10 | $12.71 | $14.66 | 51,300 | — | — |
| 2018-09-07 | $12.64 | $14.58 | 58,500 | — | — |
| 2018-09-06 | $12.75 | $14.71 | 54,300 | — | — |
| 2018-09-05 | $12.84 | $14.81 | 63,300 | — | — |
| 2018-09-04 | $12.83 | $14.80 | 78,900 | — | — |
| 2018-08-31 | $13.05 | $15.05 | 82,500 | — | — |
| 2018-08-30 | $13.22 | $15.25 | 73,200 | — | — |
| 2018-08-29 | $13.41 | $15.47 | 98,100 | — | — |
| 2018-08-28 | $13.55 | $15.63 | 36,900 | — | — |
| 2018-08-27 | $13.43 | $15.49 | 52,200 | — | — |
| 2018-08-24 | $13.36 | $15.41 | 48,000 | — | — |
| 2018-08-23 | $13.38 | $15.43 | 88,500 | — | — |
| 2018-08-22 | $13.45 | $15.52 | 72,900 | — | — |
| 2018-08-21 | $13.36 | $15.41 | 121,800 | — | — |
| 2018-08-20 | $13.38 | $15.34 | 118,800 | — | — |
| 2018-08-17 | $13.29 | $15.23 | 100,200 | — | — |
| 2018-08-16 | $13.35 | $15.30 | 138,900 | — | — |
| 2018-08-15 | $13.23 | $15.16 | 75,600 | — | — |
| 2018-08-14 | $13.40 | $15.36 | 108,600 | — | — |
| 2018-08-13 | $13.44 | $15.40 | 98,100 | — | — |
| 2018-08-10 | $13.43 | $15.39 | 83,100 | — | — |
| 2018-08-09 | $13.55 | $15.53 | 137,400 | — | — |
| 2018-08-08 | $13.36 | $15.31 | 385,800 | — | — |
| 2018-08-07 | $12.61 | $14.46 | 177,000 | — | — |
| 2018-08-06 | $12.33 | $14.13 | 129,300 | — | — |
| 2018-08-03 | $12.32 | $14.12 | 62,100 | — | — |
| 2018-08-02 | $12.25 | $14.04 | 50,400 | — | — |
| 2018-08-01 | $12.15 | $13.92 | 57,900 | — | — |
| 2018-07-31 | $12.22 | $14.00 | 136,200 | — | — |
| 2018-07-30 | $11.82 | $13.54 | 89,100 | — | — |
| 2018-07-27 | $11.76 | $13.48 | 86,700 | — | — |
| 2018-07-26 | $12.10 | $13.87 | 36,600 | — | — |
| 2018-07-25 | $11.98 | $13.73 | 49,800 | — | — |
| 2018-07-24 | $11.87 | $13.60 | 42,000 | — | — |
| 2018-07-23 | $11.90 | $13.64 | 119,700 | — | — |
| 2018-07-20 | $11.70 | $13.40 | 95,700 | — | — |
| 2018-07-19 | $11.69 | $13.40 | 64,200 | — | — |
| 2018-07-18 | $11.77 | $13.48 | 31,500 | — | — |
| 2018-07-17 | $11.75 | $13.47 | 78,600 | — | — |
| 2018-07-16 | $11.76 | $13.48 | 89,400 | — | — |
| 2018-07-13 | $12.05 | $13.81 | 36,300 | — | — |
| 2018-07-12 | $11.94 | $13.68 | 43,800 | — | — |
| 2018-07-11 | $11.95 | $13.70 | 69,300 | — | — |
| 2018-07-10 | $12.09 | $13.85 | 127,200 | — | — |
| 2018-07-09 | $11.96 | $13.71 | 144,900 | — | — |
| 2018-07-06 | $11.66 | $13.36 | 79,500 | — | — |
| 2018-07-05 | $11.73 | $13.45 | 76,200 | — | — |
| 2018-07-03 | $11.59 | $13.28 | 65,700 | — | — |
| 2018-07-02 | $11.67 | $13.37 | 63,000 | — | — |
| 2018-06-29 | $11.61 | $13.31 | 100,500 | — | — |
| 2018-06-28 | $11.64 | $13.34 | 123,000 | — | — |
| 2018-06-27 | $11.57 | $13.26 | 171,000 | — | — |
| 2018-06-26 | $11.74 | $13.45 | 54,000 | — | — |
| 2018-06-25 | $11.61 | $13.31 | 124,200 | — | — |
| 2018-06-22 | $11.57 | $13.26 | 210,300 | — | — |
| 2018-06-21 | $11.58 | $13.27 | 169,800 | — | — |
| 2018-06-20 | $11.70 | $13.41 | 149,100 | — | — |
| 2018-06-19 | $11.69 | $13.40 | 104,100 | — | — |
| 2018-06-18 | $11.90 | $13.63 | 95,100 | — | — |
| 2018-06-15 | $11.89 | $13.62 | 180,600 | — | — |
| 2018-06-14 | $12.00 | $13.76 | 103,500 | — | — |
| 2018-06-13 | $11.91 | $13.65 | 125,100 | — | — |
| 2018-06-12 | $11.92 | $13.66 | 70,200 | — | — |
| 2018-06-11 | $11.98 | $13.73 | 157,200 | — | — |
| 2018-06-08 | $12.06 | $13.82 | 127,200 | — | — |
| 2018-06-07 | $12.18 | $13.96 | 161,400 | — | — |
| 2018-06-06 | $12.23 | $14.01 | 271,200 | — | — |
| 2018-06-05 | $12.28 | $14.07 | 124,500 | — | — |
| 2018-06-04 | $12.08 | $13.85 | 297,900 | — | — |
| 2018-06-01 | $11.44 | $13.11 | 252,900 | — | — |
| 2018-05-31 | $11.27 | $12.92 | 118,500 | — | — |
| 2018-05-30 | $11.29 | $12.94 | 197,400 | — | — |
| 2018-05-29 | $11.19 | $12.82 | 129,900 | — | — |
| 2018-05-25 | $11.33 | $12.98 | 76,200 | — | — |
| 2018-05-24 | $11.37 | $13.03 | 149,100 | — | — |
| 2018-05-23 | $11.55 | $13.24 | 83,700 | — | — |
| 2018-05-22 | $11.62 | $13.32 | 74,400 | — | — |
| 2018-05-21 | $11.75 | $13.36 | 118,500 | — | — |
| 2018-05-18 | $11.54 | $13.13 | 110,700 | — | — |
| 2018-05-17 | $11.64 | $13.25 | 210,000 | — | — |
| 2018-05-16 | $11.74 | $13.35 | 242,700 | — | — |
| 2018-05-15 | $11.70 | $13.31 | 74,700 | — | — |
| 2018-05-14 | $11.92 | $13.56 | 152,700 | — | — |
| 2018-05-11 | $12.05 | $13.71 | 115,200 | — | — |
| 2018-05-10 | $12.26 | $13.95 | 187,500 | — | — |
| 2018-05-09 | $11.97 | $13.62 | 156,300 | — | — |
| 2018-05-08 | $10.53 | $11.97 | 69,300 | — | — |
| 2018-05-07 | $10.42 | $11.85 | 86,400 | — | — |
| 2018-05-04 | $10.23 | $11.64 | 73,500 | — | — |
| 2018-05-03 | $10.04 | $11.43 | 50,400 | — | — |
| 2018-05-02 | $10.11 | $11.50 | 57,000 | — | — |
| 2018-05-01 | $10.06 | $11.44 | 84,000 | — | — |
| 2018-04-30 | $10.02 | $11.39 | 94,500 | — | — |
| 2018-04-27 | $10.19 | $11.59 | 88,500 | — | — |
| 2018-04-26 | $10.32 | $11.74 | 70,500 | — | — |
| 2018-04-25 | $10.33 | $11.75 | 106,500 | — | — |
| 2018-04-24 | $10.38 | $11.81 | 97,200 | — | — |
| 2018-04-23 | $10.36 | $11.78 | 88,200 | — | — |
| 2018-04-20 | $10.32 | $11.74 | 179,700 | — | — |
| 2018-04-19 | $10.32 | $11.74 | 113,100 | — | — |
| 2018-04-18 | $10.15 | $11.55 | 160,800 | — | — |
| 2018-04-17 | $10.08 | $11.46 | 105,600 | — | — |
| 2018-04-16 | $10.01 | $11.39 | 60,300 | — | — |
| 2018-04-13 | $9.90 | $11.27 | 103,500 | — | — |
| 2018-04-12 | $9.93 | $11.29 | 169,500 | — | — |
| 2018-04-11 | $9.83 | $11.18 | 73,800 | — | — |
| 2018-04-10 | $9.80 | $11.15 | 69,900 | — | — |
| 2018-04-09 | $9.65 | $10.97 | 225,600 | — | — |
| 2018-04-06 | $9.56 | $10.88 | 166,500 | — | — |
| 2018-04-05 | $9.59 | $10.91 | 225,300 | — | — |
| 2018-04-04 | $9.40 | $10.69 | 167,700 | — | — |
| 2018-04-03 | $9.13 | $10.39 | 136,500 | — | — |
| 2018-04-02 | $9.04 | $10.29 | 201,600 | — | — |
| 2018-03-29 | $8.95 | $10.18 | 824,100 | — | — |
| 2018-03-28 | $9.10 | $10.35 | 390,300 | — | — |
| 2018-03-27 | $9.23 | $10.50 | 196,500 | — | — |
| 2018-03-26 | $9.29 | $10.57 | 176,700 | — | — |
| 2018-03-23 | $9.06 | $10.31 | 91,800 | — | — |
| 2018-03-22 | $9.22 | $10.49 | 107,700 | — | — |
| 2018-03-21 | $9.54 | $10.86 | 50,700 | — | — |
| 2018-03-20 | $9.50 | $10.80 | 97,500 | — | — |
| 2018-03-19 | $9.58 | $10.90 | 117,600 | — | — |
| 2018-03-16 | $9.53 | $10.84 | 246,000 | — | — |
| 2018-03-15 | $9.39 | $10.69 | 96,000 | — | — |
| 2018-03-14 | $9.55 | $10.86 | 226,500 | — | — |
| 2018-03-13 | $9.68 | $11.01 | 78,300 | — | — |
| 2018-03-12 | $9.67 | $11.00 | 63,600 | — | — |
| 2018-03-09 | $9.60 | $10.92 | 90,000 | — | — |
| 2018-03-08 | $9.44 | $10.74 | 62,100 | — | — |
| 2018-03-07 | $9.29 | $10.56 | 92,700 | — | — |
| 2018-03-06 | $9.20 | $10.46 | 127,500 | — | — |
| 2018-03-05 | $9.19 | $10.45 | 214,500 | — | — |
| 2018-03-02 | $9.05 | $10.30 | 428,700 | — | — |
| 2018-03-01 | $8.88 | $10.11 | 165,000 | — | — |
| 2018-02-28 | $8.88 | $10.10 | 156,000 | — | — |
| 2018-02-27 | $9.17 | $10.43 | 99,600 | — | — |
| 2018-02-26 | $9.31 | $10.59 | 91,200 | — | — |
| 2018-02-23 | $9.23 | $10.50 | 128,400 | — | — |
| 2018-02-22 | $9.21 | $10.48 | 268,500 | — | — |
| 2018-02-21 | $9.14 | $10.40 | 105,900 | — | — |
| 2018-02-20 | $9.25 | $10.52 | 136,800 | — | — |
| 2018-02-16 | $9.39 | $10.58 | 162,300 | — | — |
| 2018-02-15 | $9.36 | $10.55 | 156,900 | — | — |
| 2018-02-14 | $9.30 | $10.49 | 223,500 | — | — |
| 2018-02-13 | $9.28 | $10.46 | 193,500 | — | — |
| 2018-02-12 | $9.37 | $10.56 | 242,400 | — | — |
| 2018-02-09 | $9.55 | $10.76 | 293,700 | — | — |
| 2018-02-08 | $9.65 | $10.87 | 204,600 | — | — |
| 2018-02-07 | $9.98 | $11.25 | 275,400 | — | — |
| 2018-02-06 | $10.02 | $11.29 | 163,500 | — | — |
| 2018-02-05 | $10.15 | $11.44 | 188,400 | — | — |
| 2018-02-02 | $10.68 | $12.04 | 273,600 | — | — |
| 2018-02-01 | $10.87 | $12.25 | 122,700 | — | — |
| 2018-01-31 | $10.86 | $12.24 | 88,800 | — | — |
| 2018-01-30 | $10.86 | $12.24 | 179,400 | — | — |
| 2018-01-29 | $10.83 | $12.21 | 91,500 | — | — |
| 2018-01-26 | $10.84 | $12.22 | 179,400 | — | — |
| 2018-01-25 | $10.80 | $12.18 | 162,300 | — | — |
| 2018-01-24 | $10.80 | $12.18 | 153,600 | — | — |
| 2018-01-23 | $10.67 | $12.03 | 191,400 | — | — |
| 2018-01-22 | $10.71 | $12.07 | 159,000 | — | — |
| 2018-01-19 | $11.03 | $12.43 | 177,900 | — | — |
| 2018-01-18 | $10.70 | $12.06 | 132,000 | — | — |
| 2018-01-17 | $10.73 | $12.10 | 167,100 | — | — |
| 2018-01-16 | $10.50 | $11.84 | 349,800 | — | — |
| 2018-01-12 | $10.25 | $11.56 | 157,500 | — | — |
| 2018-01-11 | $9.96 | $11.23 | 190,500 | — | — |
| 2018-01-10 | $9.70 | $10.93 | 83,400 | — | — |
| 2018-01-09 | $9.61 | $10.83 | 93,000 | — | — |
| 2018-01-08 | $9.70 | $10.94 | 101,700 | — | — |
| 2018-01-05 | $9.77 | $11.02 | 83,400 | — | — |
| 2018-01-04 | $9.82 | $11.07 | 124,200 | — | — |
| 2018-01-03 | $9.75 | $10.99 | 129,000 | — | — |
| 2018-01-02 | $9.65 | $10.88 | 148,200 | — | — |