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
- 1989-12-15 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 | $8.75 | $8.75 | 2,400 | — | — |
| 2018-12-28 | $8.91 | $8.91 | 4,200 | — | — |
| 2018-12-27 | $8.86 | $8.86 | 5,900 | — | — |
| 2018-12-26 | $8.80 | $8.80 | 2,800 | — | — |
| 2018-12-24 | $8.81 | $8.81 | 4,800 | — | — |
| 2018-12-21 | $8.75 | $8.75 | 18,100 | — | — |
| 2018-12-20 | $8.96 | $8.96 | 4,200 | — | — |
| 2018-12-19 | $8.99 | $8.99 | 5,700 | — | — |
| 2018-12-18 | $8.90 | $8.90 | 4,000 | — | — |
| 2018-12-17 | $9.01 | $9.01 | 8,000 | — | — |
| 2018-12-14 | $9.00 | $9.00 | 10,600 | — | — |
| 2018-12-13 | $9.15 | $9.15 | 17,300 | — | — |
| 2018-12-12 | $9.25 | $9.25 | 16,100 | — | — |
| 2018-12-11 | $9.02 | $9.02 | 98,400 | — | — |
| 2018-12-10 | $8.57 | $8.57 | 5,600 | — | — |
| 2018-12-07 | $8.89 | $8.89 | 3,100 | — | — |
| 2018-12-06 | $8.80 | $8.80 | 12,700 | — | — |
| 2018-12-04 | $8.81 | $8.81 | 11,100 | — | — |
| 2018-12-03 | $8.80 | $8.80 | 11,800 | — | — |
| 2018-11-30 | $8.68 | $8.68 | 10,700 | — | — |
| 2018-11-29 | $8.74 | $8.74 | 8,600 | — | — |
| 2018-11-28 | $8.74 | $8.74 | 8,800 | — | — |
| 2018-11-27 | $8.74 | $8.74 | 7,200 | — | — |
| 2018-11-26 | $8.79 | $8.79 | 7,300 | — | — |
| 2018-11-23 | $8.95 | $8.95 | 1,300 | — | — |
| 2018-11-21 | $8.90 | $8.90 | 7,000 | — | — |
| 2018-11-20 | $9.11 | $9.11 | 18,300 | — | — |
| 2018-11-19 | $8.85 | $8.85 | 19,800 | — | — |
| 2018-11-16 | $8.70 | $8.70 | 900 | — | — |
| 2018-11-15 | $8.82 | $8.82 | 8,000 | — | — |
| 2018-11-14 | $8.76 | $8.76 | 2,300 | — | — |
| 2018-11-13 | $8.93 | $8.93 | 300 | — | — |
| 2018-11-12 | $8.86 | $8.86 | 9,600 | — | — |
| 2018-11-09 | $9.00 | $9.00 | 11,100 | — | — |
| 2018-11-08 | $8.89 | $8.89 | 7,900 | — | — |
| 2018-11-07 | $8.89 | $8.89 | 13,100 | — | — |
| 2018-11-06 | $8.90 | $8.90 | 6,800 | — | — |
| 2018-11-05 | $8.93 | $8.93 | 4,900 | — | — |
| 2018-11-02 | $8.98 | $8.98 | 1,600 | — | — |
| 2018-11-01 | $9.09 | $9.09 | 2,500 | — | — |
| 2018-10-31 | $9.14 | $9.14 | 17,200 | — | — |
| 2018-10-30 | $9.08 | $9.08 | 12,300 | — | — |
| 2018-10-29 | $8.94 | $8.94 | 7,400 | — | — |
| 2018-10-26 | $8.95 | $8.95 | 13,000 | — | — |
| 2018-10-25 | $9.12 | $9.12 | 3,600 | — | — |
| 2018-10-24 | $9.13 | $9.13 | 6,300 | — | — |
| 2018-10-23 | $9.14 | $9.14 | 2,000 | — | — |
| 2018-10-22 | $9.15 | $9.15 | 3,100 | — | — |
| 2018-10-19 | $9.15 | $9.15 | 7,400 | — | — |
| 2018-10-18 | $9.11 | $9.11 | 2,400 | — | — |
| 2018-10-17 | $9.24 | $9.24 | 5,300 | — | — |
| 2018-10-16 | $9.18 | $9.18 | 1,000 | — | — |
| 2018-10-15 | $9.27 | $9.27 | 2,700 | — | — |
| 2018-10-12 | $9.16 | $9.16 | 10,100 | — | — |
| 2018-10-11 | $9.20 | $9.20 | 13,400 | — | — |
| 2018-10-10 | $9.10 | $9.10 | 10,100 | — | — |
| 2018-10-09 | $9.17 | $9.17 | 12,000 | — | — |
| 2018-10-08 | $9.12 | $9.12 | 9,300 | — | — |
| 2018-10-05 | $9.15 | $9.15 | 4,200 | — | — |
| 2018-10-04 | $9.30 | $9.30 | 7,800 | — | — |
| 2018-10-03 | $9.24 | $9.24 | 2,000 | — | — |
| 2018-10-02 | $9.20 | $9.20 | 26,000 | — | — |
| 2018-10-01 | $9.12 | $9.12 | 1,400 | — | — |
| 2018-09-28 | $9.10 | $9.10 | 5,100 | — | — |
| 2018-09-27 | $9.20 | $9.20 | 500 | — | — |
| 2018-09-26 | $9.17 | $9.17 | 10,500 | — | — |
| 2018-09-25 | $9.21 | $9.21 | 3,000 | — | — |
| 2018-09-24 | $9.17 | $9.17 | 6,000 | — | — |
| 2018-09-21 | $9.20 | $9.20 | 6,300 | — | — |
| 2018-09-20 | $9.20 | $9.20 | 6,100 | — | — |
| 2018-09-19 | $9.10 | $9.10 | 3,000 | — | — |
| 2018-09-18 | $9.20 | $9.20 | 6,200 | — | — |
| 2018-09-17 | $9.20 | $9.20 | 1,500 | — | — |
| 2018-09-14 | $9.20 | $9.20 | 5,200 | — | — |
| 2018-09-13 | $9.28 | $9.28 | 12,300 | — | — |
| 2018-09-12 | $9.30 | $9.30 | 13,500 | — | — |
| 2018-09-11 | $9.20 | $9.20 | 9,100 | — | — |
| 2018-09-10 | $9.30 | $9.30 | 18,600 | — | — |
| 2018-09-07 | $9.20 | $9.20 | 3,300 | — | — |
| 2018-09-06 | $9.25 | $9.25 | 3,200 | — | — |
| 2018-09-05 | $9.25 | $9.25 | 0 | — | — |
| 2018-09-04 | $9.25 | $9.25 | 1,100 | — | — |
| 2018-08-31 | $9.25 | $9.25 | 2,700 | — | — |
| 2018-08-30 | $9.20 | $9.20 | 500 | — | — |
| 2018-08-29 | $9.20 | $9.20 | 1,300 | — | — |
| 2018-08-28 | $9.20 | $9.20 | 0 | — | — |
| 2018-08-27 | $9.20 | $9.20 | 2,000 | — | — |
| 2018-08-24 | $9.21 | $9.21 | 3,100 | — | — |
| 2018-08-23 | $9.20 | $9.20 | 2,700 | — | — |
| 2018-08-22 | $9.25 | $9.25 | 1,400 | — | — |
| 2018-08-21 | $9.25 | $9.25 | 8,200 | — | — |
| 2018-08-20 | $9.30 | $9.30 | 1,200 | — | — |
| 2018-08-17 | $9.25 | $9.25 | 2,100 | — | — |
| 2018-08-16 | $9.28 | $9.28 | 5,100 | — | — |
| 2018-08-15 | $9.30 | $9.30 | 1,700 | — | — |
| 2018-08-14 | $9.20 | $9.20 | 11,300 | — | — |
| 2018-08-13 | $9.25 | $9.25 | 5,800 | — | — |
| 2018-08-10 | $9.20 | $9.20 | 800 | — | — |
| 2018-08-09 | $9.20 | $9.20 | 9,600 | — | — |
| 2018-08-08 | $9.25 | $9.25 | 900 | — | — |
| 2018-08-07 | $9.00 | $9.00 | 15,200 | — | — |
| 2018-08-06 | $9.08 | $9.08 | 1,800 | — | — |
| 2018-08-03 | $9.10 | $9.10 | 1,400 | — | — |
| 2018-08-02 | $9.10 | $9.10 | 600 | — | — |
| 2018-08-01 | $9.10 | $9.10 | 9,500 | — | — |
| 2018-07-31 | $9.05 | $9.05 | 25,300 | — | — |
| 2018-07-30 | $9.05 | $9.05 | 11,600 | — | — |
| 2018-07-27 | $9.20 | $9.20 | 9,400 | — | — |
| 2018-07-26 | $9.25 | $9.25 | 15,900 | — | — |
| 2018-07-25 | $9.30 | $9.30 | 0 | — | — |
| 2018-07-24 | $9.30 | $9.30 | 15,500 | — | — |
| 2018-07-23 | $9.25 | $9.25 | 900 | — | — |
| 2018-07-20 | $9.20 | $9.20 | 13,200 | — | — |
| 2018-07-19 | $9.15 | $9.15 | 900 | — | — |
| 2018-07-18 | $9.20 | $9.20 | 4,800 | — | — |
| 2018-07-17 | $9.30 | $9.30 | 4,800 | — | — |
| 2018-07-16 | $9.20 | $9.20 | 1,100 | — | — |
| 2018-07-13 | $9.20 | $9.20 | 19,500 | — | — |
| 2018-07-12 | $9.25 | $9.25 | 18,700 | — | — |
| 2018-07-11 | $9.15 | $9.15 | 1,400 | — | — |
| 2018-07-10 | $9.15 | $9.15 | 14,500 | — | — |
| 2018-07-09 | $9.15 | $9.15 | 700 | — | — |
| 2018-07-06 | $9.20 | $9.20 | 1,400 | — | — |
| 2018-07-05 | $9.15 | $9.15 | 9,600 | — | — |
| 2018-07-03 | $9.15 | $9.15 | 6,200 | — | — |
| 2018-07-02 | $9.10 | $9.10 | 10,900 | — | — |
| 2018-06-29 | $9.35 | $9.35 | 28,700 | — | — |
| 2018-06-28 | $9.35 | $9.35 | 2,100 | — | — |
| 2018-06-27 | $9.40 | $9.40 | 3,100 | — | — |
| 2018-06-26 | $9.50 | $9.50 | 58,500 | — | — |
| 2018-06-25 | $9.45 | $9.45 | 1,400 | — | — |
| 2018-06-22 | $9.45 | $9.45 | 3,300 | — | — |
| 2018-06-21 | $9.52 | $9.52 | 4,900 | — | — |
| 2018-06-20 | $9.50 | $9.50 | 10,000 | — | — |
| 2018-06-19 | $9.40 | $9.40 | 9,800 | — | — |
| 2018-06-18 | $9.70 | $9.70 | 6,200 | — | — |
| 2018-06-15 | $9.55 | $9.55 | 3,500 | — | — |
| 2018-06-14 | $9.79 | $9.79 | 7,700 | — | — |
| 2018-06-13 | $10.00 | $10.00 | 14,600 | — | — |
| 2018-06-12 | $9.86 | $9.86 | 31,300 | — | — |
| 2018-06-11 | $9.65 | $9.65 | 3,000 | — | — |
| 2018-06-08 | $9.60 | $9.60 | 1,100 | — | — |
| 2018-06-07 | $9.60 | $9.60 | 9,500 | — | — |
| 2018-06-06 | $9.70 | $9.70 | 8,700 | — | — |
| 2018-06-05 | $9.60 | $9.60 | 3,500 | — | — |
| 2018-06-04 | $9.50 | $9.50 | 3,000 | — | — |
| 2018-06-01 | $9.60 | $9.60 | 4,300 | — | — |
| 2018-05-31 | $9.45 | $9.45 | 12,100 | — | — |
| 2018-05-30 | $9.65 | $9.65 | 15,500 | — | — |
| 2018-05-29 | $9.60 | $9.60 | 9,600 | — | — |
| 2018-05-25 | $9.60 | $9.60 | 15,800 | — | — |
| 2018-05-24 | $9.58 | $9.58 | 5,600 | — | — |
| 2018-05-23 | $9.70 | $9.70 | 0 | — | — |
| 2018-05-22 | $9.70 | $9.70 | 800 | — | — |
| 2018-05-21 | $9.61 | $9.61 | 600 | — | — |
| 2018-05-18 | $9.65 | $9.65 | 3,200 | — | — |
| 2018-05-17 | $9.65 | $9.65 | 300 | — | — |
| 2018-05-16 | $9.65 | $9.65 | 900 | — | — |
| 2018-05-15 | $9.63 | $9.63 | 500 | — | — |
| 2018-05-14 | $9.55 | $9.55 | 6,500 | — | — |
| 2018-05-11 | $9.70 | $9.70 | 14,900 | — | — |
| 2018-05-10 | $9.70 | $9.70 | 26,900 | — | — |
| 2018-05-09 | $9.25 | $9.25 | 16,800 | — | — |
| 2018-05-08 | $9.20 | $9.20 | 2,400 | — | — |
| 2018-05-07 | $9.10 | $9.10 | 0 | — | — |
| 2018-05-04 | $9.10 | $9.10 | 600 | — | — |
| 2018-05-03 | $9.10 | $9.10 | 700 | — | — |
| 2018-05-02 | $9.10 | $9.10 | 3,000 | — | — |
| 2018-05-01 | $9.15 | $9.15 | 4,800 | — | — |
| 2018-04-30 | $9.10 | $9.10 | 2,000 | — | — |
| 2018-04-27 | $9.05 | $9.05 | 6,200 | — | — |
| 2018-04-26 | $9.00 | $9.00 | 2,800 | — | — |
| 2018-04-25 | $9.15 | $9.15 | 10,400 | — | — |
| 2018-04-24 | $9.05 | $9.05 | 9,400 | — | — |
| 2018-04-23 | $9.00 | $9.00 | 28,600 | — | — |
| 2018-04-20 | $9.00 | $9.00 | 10,300 | — | — |
| 2018-04-19 | $8.95 | $8.95 | 10,300 | — | — |
| 2018-04-18 | $8.90 | $8.90 | 14,100 | — | — |
| 2018-04-17 | $8.95 | $8.95 | 19,900 | — | — |
| 2018-04-16 | $9.05 | $9.05 | 1,700 | — | — |
| 2018-04-13 | $9.00 | $9.00 | 2,500 | — | — |
| 2018-04-12 | $9.05 | $9.05 | 3,100 | — | — |
| 2018-04-11 | $9.10 | $9.10 | 3,800 | — | — |
| 2018-04-10 | $9.10 | $9.10 | 3,500 | — | — |
| 2018-04-09 | $9.05 | $9.05 | 5,200 | — | — |
| 2018-04-06 | $9.00 | $9.00 | 9,700 | — | — |
| 2018-04-05 | $8.98 | $8.98 | 600 | — | — |
| 2018-04-04 | $8.88 | $8.88 | 18,800 | — | — |
| 2018-04-03 | $9.00 | $9.00 | 1,400 | — | — |
| 2018-04-02 | $9.00 | $9.00 | 5,000 | — | — |
| 2018-03-29 | $9.10 | $9.10 | 11,100 | — | — |
| 2018-03-28 | $9.05 | $9.05 | 5,600 | — | — |
| 2018-03-27 | $9.20 | $9.20 | 100 | — | — |
| 2018-03-26 | $9.15 | $9.15 | 5,700 | — | — |
| 2018-03-23 | $9.10 | $9.10 | 19,600 | — | — |
| 2018-03-22 | $9.00 | $9.00 | 7,400 | — | — |
| 2018-03-21 | $9.03 | $9.03 | 1,000 | — | — |
| 2018-03-20 | $9.10 | $9.10 | 43,300 | — | — |
| 2018-03-19 | $9.00 | $9.00 | 37,300 | — | — |
| 2018-03-16 | $8.70 | $8.70 | 2,500 | — | — |
| 2018-03-15 | $8.75 | $8.75 | 4,400 | — | — |
| 2018-03-14 | $8.85 | $8.85 | 3,000 | — | — |
| 2018-03-13 | $8.75 | $8.75 | 3,000 | — | — |
| 2018-03-12 | $8.70 | $8.70 | 5,300 | — | — |
| 2018-03-09 | $8.50 | $8.50 | 3,500 | — | — |
| 2018-03-08 | $8.80 | $8.80 | 4,800 | — | — |
| 2018-03-07 | $8.70 | $8.70 | 2,100 | — | — |
| 2018-03-06 | $8.80 | $8.80 | 5,000 | — | — |
| 2018-03-05 | $8.90 | $8.90 | 400 | — | — |
| 2018-03-02 | $8.85 | $8.85 | 6,700 | — | — |
| 2018-03-01 | $8.85 | $8.85 | 4,400 | — | — |
| 2018-02-28 | $8.85 | $8.85 | 5,400 | — | — |
| 2018-02-27 | $8.95 | $8.95 | 3,000 | — | — |
| 2018-02-26 | $8.90 | $8.90 | 5,200 | — | — |
| 2018-02-23 | $8.97 | $8.97 | 6,000 | — | — |
| 2018-02-22 | $8.85 | $8.85 | 16,600 | — | — |
| 2018-02-21 | $8.75 | $8.75 | 1,200 | — | — |
| 2018-02-20 | $8.70 | $8.70 | 2,600 | — | — |
| 2018-02-16 | $8.73 | $8.73 | 2,000 | — | — |
| 2018-02-15 | $8.73 | $8.73 | 600 | — | — |
| 2018-02-14 | $8.70 | $8.70 | 900 | — | — |
| 2018-02-13 | $8.60 | $8.60 | 600 | — | — |
| 2018-02-12 | $8.50 | $8.50 | 7,600 | — | — |
| 2018-02-09 | $8.55 | $8.55 | 14,700 | — | — |
| 2018-02-08 | $8.50 | $8.50 | 600 | — | — |
| 2018-02-07 | $8.50 | $8.50 | 2,600 | — | — |
| 2018-02-06 | $8.55 | $8.55 | 5,600 | — | — |
| 2018-02-05 | $8.40 | $8.40 | 13,900 | — | — |
| 2018-02-02 | $9.00 | $9.00 | 7,400 | — | — |
| 2018-02-01 | $9.20 | $9.20 | 3,600 | — | — |
| 2018-01-31 | $9.05 | $9.05 | 2,000 | — | — |
| 2018-01-30 | $9.03 | $9.03 | 2,700 | — | — |
| 2018-01-29 | $9.00 | $9.00 | 19,900 | — | — |
| 2018-01-26 | $9.23 | $9.23 | 1,500 | — | — |
| 2018-01-25 | $9.28 | $9.28 | 1,400 | — | — |
| 2018-01-24 | $9.30 | $9.30 | 2,400 | — | — |
| 2018-01-23 | $9.31 | $9.31 | 7,700 | — | — |
| 2018-01-22 | $9.15 | $9.15 | 9,700 | — | — |
| 2018-01-19 | $9.10 | $9.10 | 2,400 | — | — |
| 2018-01-18 | $9.10 | $9.10 | 800 | — | — |
| 2018-01-17 | $9.03 | $9.03 | 1,800 | — | — |
| 2018-01-16 | $9.05 | $9.05 | 7,400 | — | — |
| 2018-01-12 | $9.05 | $9.05 | 12,300 | — | — |
| 2018-01-11 | $9.03 | $9.03 | 39,000 | — | — |
| 2018-01-10 | $9.00 | $9.00 | 5,200 | — | — |
| 2018-01-09 | $8.95 | $8.95 | 5,500 | — | — |
| 2018-01-08 | $9.05 | $9.05 | 6,200 | — | — |
| 2018-01-05 | $9.00 | $9.00 | 6,900 | — | — |
| 2018-01-04 | $9.05 | $9.05 | 33,300 | — | — |
| 2018-01-03 | $8.90 | $8.90 | 10,000 | — | — |
| 2018-01-02 | $8.90 | $8.90 | 5,000 | — | — |