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
- 2014-09-18 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 | $15.78 | $15.78 | 210,000 | — | — |
| 2018-12-28 | $15.57 | $15.57 | 119,000 | — | — |
| 2018-12-27 | $15.40 | $15.40 | 2,016,000 | — | — |
| 2018-12-26 | $15.70 | $15.70 | 2,115,600 | — | — |
| 2018-12-24 | $15.25 | $15.25 | 98,200 | — | — |
| 2018-12-21 | $15.31 | $15.31 | 725,100 | — | — |
| 2018-12-20 | $15.64 | $15.64 | 433,500 | — | — |
| 2018-12-19 | $16.78 | $16.78 | 175,800 | — | — |
| 2018-12-18 | $16.63 | $16.63 | 856,300 | — | — |
| 2018-12-17 | $17.72 | $17.72 | 306,900 | — | — |
| 2018-12-14 | $18.00 | $18.00 | 210,300 | — | — |
| 2018-12-13 | $17.97 | $17.97 | 234,400 | — | — |
| 2018-12-12 | $18.50 | $18.50 | 496,900 | — | — |
| 2018-12-11 | $17.18 | $17.18 | 140,600 | — | — |
| 2018-12-10 | $17.07 | $17.07 | 367,300 | — | — |
| 2018-12-07 | $17.99 | $17.99 | 182,200 | — | — |
| 2018-12-06 | $18.21 | $18.21 | 291,100 | — | — |
| 2018-12-04 | $18.89 | $18.89 | 456,800 | — | — |
| 2018-12-03 | $19.18 | $19.18 | 326,400 | — | — |
| 2018-11-30 | $19.06 | $19.06 | 963,600 | — | — |
| 2018-11-29 | $18.69 | $18.69 | 265,000 | — | — |
| 2018-11-28 | $19.00 | $19.00 | 347,000 | — | — |
| 2018-11-27 | $19.03 | $19.03 | 249,300 | — | — |
| 2018-11-26 | $19.17 | $19.17 | 397,700 | — | — |
| 2018-11-23 | $19.50 | $19.50 | 166,900 | — | — |
| 2018-11-21 | $18.98 | $18.98 | 266,700 | — | — |
| 2018-11-20 | $19.14 | $19.14 | 243,600 | — | — |
| 2018-11-19 | $19.44 | $19.44 | 290,100 | — | — |
| 2018-11-16 | $20.42 | $20.42 | 552,200 | — | — |
| 2018-11-15 | $19.48 | $19.48 | 893,400 | — | — |
| 2018-11-14 | $17.75 | $17.75 | 290,100 | — | — |
| 2018-11-13 | $18.67 | $18.67 | 161,500 | — | — |
| 2018-11-12 | $18.51 | $18.51 | 124,400 | — | — |
| 2018-11-09 | $19.08 | $19.08 | 176,600 | — | — |
| 2018-11-08 | $20.52 | $20.52 | 411,200 | — | — |
| 2018-11-07 | $20.10 | $20.10 | 398,100 | — | — |
| 2018-11-06 | $21.21 | $21.21 | 358,300 | — | — |
| 2018-11-05 | $22.01 | $22.01 | 331,400 | — | — |
| 2018-11-02 | $22.40 | $22.40 | 537,100 | — | — |
| 2018-11-01 | $22.17 | $22.17 | 542,700 | — | — |
| 2018-10-31 | $18.20 | $18.20 | 233,000 | — | — |
| 2018-10-30 | $17.66 | $17.66 | 136,700 | — | — |
| 2018-10-29 | $17.01 | $17.01 | 197,100 | — | — |
| 2018-10-26 | $17.66 | $17.66 | 118,100 | — | — |
| 2018-10-25 | $18.09 | $18.09 | 155,200 | — | — |
| 2018-10-24 | $17.40 | $17.40 | 246,200 | — | — |
| 2018-10-23 | $18.29 | $18.29 | 339,600 | — | — |
| 2018-10-22 | $19.79 | $19.79 | 582,700 | — | — |
| 2018-10-19 | $19.25 | $19.25 | 263,600 | — | — |
| 2018-10-18 | $18.85 | $18.85 | 169,500 | — | — |
| 2018-10-17 | $18.49 | $18.49 | 414,800 | — | — |
| 2018-10-16 | $18.00 | $18.00 | 202,000 | — | — |
| 2018-10-15 | $17.47 | $17.47 | 144,300 | — | — |
| 2018-10-12 | $17.40 | $17.40 | 110,200 | — | — |
| 2018-10-11 | $17.41 | $17.41 | 279,000 | — | — |
| 2018-10-10 | $17.33 | $17.33 | 306,000 | — | — |
| 2018-10-09 | $17.18 | $17.18 | 86,200 | — | — |
| 2018-10-08 | $17.73 | $17.73 | 166,200 | — | — |
| 2018-10-05 | $17.77 | $17.77 | 123,600 | — | — |
| 2018-10-04 | $18.73 | $18.73 | 108,100 | — | — |
| 2018-10-03 | $19.76 | $19.76 | 76,500 | — | — |
| 2018-10-02 | $19.64 | $19.64 | 142,900 | — | — |
| 2018-10-01 | $20.22 | $20.22 | 217,400 | — | — |
| 2018-09-28 | $19.35 | $19.35 | 120,700 | — | — |
| 2018-09-27 | $19.45 | $19.45 | 164,400 | — | — |
| 2018-09-26 | $18.70 | $18.70 | 183,900 | — | — |
| 2018-09-25 | $19.35 | $19.35 | 296,700 | — | — |
| 2018-09-24 | $20.35 | $20.35 | 241,900 | — | — |
| 2018-09-21 | $20.20 | $20.20 | 354,800 | — | — |
| 2018-09-20 | $19.85 | $19.85 | 491,700 | — | — |
| 2018-09-19 | $19.70 | $19.70 | 381,400 | — | — |
| 2018-09-18 | $20.20 | $20.20 | 353,700 | — | — |
| 2018-09-17 | $21.60 | $21.60 | 1,301,900 | — | — |
| 2018-09-14 | $20.80 | $20.80 | 1,034,700 | — | — |
| 2018-09-13 | $18.45 | $18.45 | 642,500 | — | — |
| 2018-09-12 | $18.50 | $18.50 | 1,178,800 | — | — |
| 2018-09-11 | $21.60 | $21.60 | 2,519,300 | — | — |
| 2018-09-10 | $18.65 | $18.65 | 2,429,600 | — | — |
| 2018-09-07 | $15.80 | $15.80 | 2,379,000 | — | — |
| 2018-09-06 | $16.10 | $16.10 | 2,325,200 | — | — |
| 2018-09-05 | $17.55 | $17.55 | 6,092,600 | — | — |
| 2018-09-04 | $7.95 | $7.95 | 160,900 | — | — |
| 2018-08-31 | $7.65 | $7.65 | 150,000 | — | — |
| 2018-08-30 | $7.45 | $7.45 | 128,700 | — | — |
| 2018-08-29 | $7.55 | $7.55 | 132,400 | — | — |
| 2018-08-28 | $7.45 | $7.45 | 87,300 | — | — |
| 2018-08-27 | $7.45 | $7.45 | 85,800 | — | — |
| 2018-08-24 | $7.60 | $7.60 | 73,700 | — | — |
| 2018-08-23 | $7.45 | $7.45 | 57,500 | — | — |
| 2018-08-22 | $7.35 | $7.35 | 46,500 | — | — |
| 2018-08-21 | $7.55 | $7.55 | 92,000 | — | — |
| 2018-08-20 | $7.55 | $7.55 | 68,100 | — | — |
| 2018-08-17 | $7.65 | $7.65 | 96,000 | — | — |
| 2018-08-16 | $7.65 | $7.65 | 173,300 | — | — |
| 2018-08-15 | $7.65 | $7.65 | 57,000 | — | — |
| 2018-08-14 | $7.60 | $7.60 | 155,700 | — | — |
| 2018-08-13 | $7.45 | $7.45 | 89,100 | — | — |
| 2018-08-10 | $7.35 | $7.35 | 41,500 | — | — |
| 2018-08-09 | $7.35 | $7.35 | 83,200 | — | — |
| 2018-08-08 | $7.45 | $7.45 | 186,200 | — | — |
| 2018-08-07 | $7.05 | $7.05 | 37,200 | — | — |
| 2018-08-06 | $6.90 | $6.90 | 36,000 | — | — |
| 2018-08-03 | $6.95 | $6.95 | 20,700 | — | — |
| 2018-08-02 | $7.05 | $7.05 | 33,300 | — | — |
| 2018-08-01 | $6.80 | $6.80 | 33,100 | — | — |
| 2018-07-31 | $6.70 | $6.70 | 46,700 | — | — |
| 2018-07-30 | $6.65 | $6.65 | 28,800 | — | — |
| 2018-07-27 | $6.60 | $6.60 | 52,100 | — | — |
| 2018-07-26 | $6.90 | $6.90 | 31,500 | — | — |
| 2018-07-25 | $6.95 | $6.95 | 9,100 | — | — |
| 2018-07-24 | $6.95 | $6.95 | 309,500 | — | — |
| 2018-07-23 | $6.95 | $6.95 | 27,800 | — | — |
| 2018-07-20 | $6.95 | $6.95 | 71,800 | — | — |
| 2018-07-19 | $6.95 | $6.95 | 20,300 | — | — |
| 2018-07-18 | $7.15 | $7.15 | 48,500 | — | — |
| 2018-07-17 | $7.15 | $7.15 | 43,700 | — | — |
| 2018-07-16 | $7.03 | $7.03 | 12,300 | — | — |
| 2018-07-13 | $7.05 | $7.05 | 50,100 | — | — |
| 2018-07-12 | $6.90 | $6.90 | 62,600 | — | — |
| 2018-07-11 | $6.45 | $6.45 | 71,100 | — | — |
| 2018-07-10 | $6.65 | $6.65 | 67,800 | — | — |
| 2018-07-09 | $7.00 | $7.00 | 26,900 | — | — |
| 2018-07-06 | $7.10 | $7.10 | 103,100 | — | — |
| 2018-07-05 | $7.05 | $7.05 | 30,900 | — | — |
| 2018-07-03 | $7.15 | $7.15 | 17,300 | — | — |
| 2018-07-02 | $7.25 | $7.25 | 57,700 | — | — |
| 2018-06-29 | $7.30 | $7.30 | 66,800 | — | — |
| 2018-06-28 | $7.25 | $7.25 | 46,200 | — | — |
| 2018-06-27 | $7.45 | $7.45 | 85,800 | — | — |
| 2018-06-26 | $7.30 | $7.30 | 138,400 | — | — |
| 2018-06-25 | $7.25 | $7.25 | 48,500 | — | — |
| 2018-06-22 | $7.15 | $7.15 | 42,200 | — | — |
| 2018-06-21 | $7.05 | $7.05 | 74,600 | — | — |
| 2018-06-20 | $6.90 | $6.90 | 157,300 | — | — |
| 2018-06-19 | $6.55 | $6.55 | 47,000 | — | — |
| 2018-06-18 | $6.55 | $6.55 | 14,500 | — | — |
| 2018-06-15 | $6.70 | $6.70 | 59,200 | — | — |
| 2018-06-14 | $6.75 | $6.75 | 48,300 | — | — |
| 2018-06-13 | $6.50 | $6.50 | 13,500 | — | — |
| 2018-06-12 | $6.55 | $6.55 | 28,500 | — | — |
| 2018-06-11 | $6.50 | $6.50 | 119,900 | — | — |
| 2018-06-08 | $7.10 | $7.10 | 172,200 | — | — |
| 2018-06-07 | $6.80 | $6.80 | 213,300 | — | — |
| 2018-06-06 | $6.45 | $6.45 | 154,900 | — | — |
| 2018-06-05 | $6.85 | $6.85 | 207,500 | — | — |
| 2018-06-04 | $6.60 | $6.60 | 262,700 | — | — |
| 2018-06-01 | $5.75 | $5.75 | 202,800 | — | — |
| 2018-05-31 | $5.70 | $5.70 | 102,900 | — | — |
| 2018-05-30 | $5.60 | $5.60 | 146,800 | — | — |
| 2018-05-29 | $5.85 | $5.85 | 198,400 | — | — |
| 2018-05-25 | $5.90 | $5.90 | 136,000 | — | — |
| 2018-05-24 | $6.05 | $6.05 | 240,700 | — | — |
| 2018-05-23 | $6.05 | $6.05 | 422,200 | — | — |
| 2018-05-22 | $5.50 | $5.50 | 66,900 | — | — |
| 2018-05-21 | $5.15 | $5.15 | 188,200 | — | — |
| 2018-05-18 | $5.05 | $5.05 | 105,900 | — | — |
| 2018-05-17 | $5.05 | $5.05 | 207,300 | — | — |
| 2018-05-16 | $4.85 | $4.85 | 71,900 | — | — |
| 2018-05-15 | $4.50 | $4.50 | 27,200 | — | — |
| 2018-05-14 | $4.46 | $4.46 | 28,000 | — | — |
| 2018-05-11 | $4.50 | $4.50 | 32,600 | — | — |
| 2018-05-10 | $4.50 | $4.50 | 33,100 | — | — |
| 2018-05-09 | $4.50 | $4.50 | 61,200 | — | — |
| 2018-05-08 | $4.50 | $4.50 | 65,700 | — | — |
| 2018-05-07 | $4.35 | $4.35 | 74,100 | — | — |
| 2018-05-04 | $4.25 | $4.25 | 53,300 | — | — |
| 2018-05-03 | $4.05 | $4.05 | 48,300 | — | — |
| 2018-05-02 | $3.90 | $3.90 | 120,500 | — | — |
| 2018-05-01 | $3.90 | $3.90 | 12,000 | — | — |
| 2018-04-30 | $3.95 | $3.95 | 48,800 | — | — |
| 2018-04-27 | $3.80 | $3.80 | 18,000 | — | — |
| 2018-04-26 | $3.80 | $3.80 | 58,900 | — | — |
| 2018-04-25 | $3.50 | $3.50 | 37,100 | — | — |
| 2018-04-24 | $3.55 | $3.55 | 68,400 | — | — |
| 2018-04-23 | $3.55 | $3.55 | 50,400 | — | — |
| 2018-04-20 | $3.55 | $3.55 | 43,200 | — | — |
| 2018-04-19 | $3.75 | $3.75 | 58,100 | — | — |
| 2018-04-18 | $3.50 | $3.50 | 35,900 | — | — |
| 2018-04-17 | $3.60 | $3.60 | 141,000 | — | — |
| 2018-04-16 | $3.45 | $3.45 | 36,300 | — | — |
| 2018-04-13 | $3.45 | $3.45 | 208,700 | — | — |
| 2018-04-12 | $3.50 | $3.50 | 167,900 | — | — |
| 2018-04-11 | $3.30 | $3.30 | 39,200 | — | — |
| 2018-04-10 | $3.10 | $3.10 | 29,500 | — | — |
| 2018-04-09 | $3.05 | $3.05 | 265,900 | — | — |
| 2018-04-06 | $3.05 | $3.05 | 18,900 | — | — |
| 2018-04-05 | $2.95 | $2.95 | 108,100 | — | — |
| 2018-04-04 | $2.95 | $2.95 | 13,100 | — | — |
| 2018-04-03 | $2.98 | $2.98 | 43,300 | — | — |
| 2018-04-02 | $2.95 | $2.95 | 67,700 | — | — |
| 2018-03-29 | $3.08 | $3.07 | 7,700 | — | — |
| 2018-03-28 | $3.05 | $3.05 | 18,500 | — | — |
| 2018-03-27 | $3.15 | $3.15 | 5,600 | — | — |
| 2018-03-26 | $3.25 | $3.25 | 60,100 | — | — |
| 2018-03-23 | $3.00 | $3.00 | 181,300 | — | — |
| 2018-03-22 | $3.15 | $3.15 | 5,800 | — | — |
| 2018-03-21 | $3.10 | $3.10 | 5,100 | — | — |
| 2018-03-20 | $3.10 | $3.10 | 31,000 | — | — |
| 2018-03-19 | $3.15 | $3.15 | 11,200 | — | — |
| 2018-03-16 | $3.15 | $3.15 | 11,600 | — | — |
| 2018-03-15 | $3.20 | $3.20 | 30,300 | — | — |
| 2018-03-14 | $3.20 | $3.20 | 33,500 | — | — |
| 2018-03-13 | $3.25 | $3.25 | 36,100 | — | — |
| 2018-03-12 | $3.35 | $3.35 | 79,300 | — | — |
| 2018-03-09 | $3.40 | $3.40 | 69,900 | — | — |
| 2018-03-08 | $3.35 | $3.35 | 8,400 | — | — |
| 2018-03-07 | $3.40 | $3.40 | 56,300 | — | — |
| 2018-03-06 | $3.40 | $3.40 | 44,100 | — | — |
| 2018-03-05 | $3.30 | $3.30 | 35,700 | — | — |
| 2018-03-02 | $3.30 | $3.30 | 9,000 | — | — |
| 2018-03-01 | $3.15 | $3.15 | 220,500 | — | — |
| 2018-02-28 | $3.35 | $3.35 | 6,900 | — | — |
| 2018-02-27 | $3.45 | $3.45 | 11,900 | — | — |
| 2018-02-26 | $3.40 | $3.40 | 17,100 | — | — |
| 2018-02-23 | $3.50 | $3.50 | 22,300 | — | — |
| 2018-02-22 | $3.35 | $3.35 | 52,700 | — | — |
| 2018-02-21 | $3.45 | $3.45 | 21,800 | — | — |
| 2018-02-20 | $3.48 | $3.48 | 100,700 | — | — |
| 2018-02-16 | $3.50 | $3.50 | 70,000 | — | — |
| 2018-02-15 | $3.45 | $3.45 | 102,900 | — | — |
| 2018-02-14 | $3.20 | $3.20 | 51,600 | — | — |
| 2018-02-13 | $3.13 | $3.13 | 14,100 | — | — |
| 2018-02-12 | $3.03 | $3.03 | 57,300 | — | — |
| 2018-02-09 | $2.90 | $2.90 | 124,500 | — | — |
| 2018-02-08 | $3.05 | $3.05 | 14,100 | — | — |
| 2018-02-07 | $3.05 | $3.05 | 137,100 | — | — |
| 2018-02-06 | $3.10 | $3.10 | 83,100 | — | — |
| 2018-02-05 | $3.13 | $3.13 | 69,800 | — | — |
| 2018-02-02 | $3.18 | $3.18 | 77,400 | — | — |
| 2018-02-01 | $3.15 | $3.15 | 78,000 | — | — |
| 2018-01-31 | $3.20 | $3.20 | 93,300 | — | — |
| 2018-01-30 | $3.20 | $3.20 | 790,900 | — | — |
| 2018-01-29 | $3.15 | $3.15 | 222,800 | — | — |
| 2018-01-26 | $3.06 | $3.06 | 265,000 | — | — |
| 2018-01-25 | $3.05 | $3.05 | 7,600 | — | — |
| 2018-01-24 | $3.05 | $3.05 | 153,200 | — | — |
| 2018-01-23 | $3.05 | $3.05 | 77,700 | — | — |
| 2018-01-22 | $3.03 | $3.03 | 89,400 | — | — |
| 2018-01-19 | $3.00 | $3.00 | 87,300 | — | — |
| 2018-01-18 | $3.00 | $3.00 | 207,400 | — | — |
| 2018-01-17 | $3.00 | $3.00 | 62,700 | — | — |
| 2018-01-16 | $3.05 | $3.05 | 117,100 | — | — |
| 2018-01-12 | $3.10 | $3.10 | 125,000 | — | — |
| 2018-01-11 | $3.30 | $3.30 | 132,500 | — | — |
| 2018-01-10 | $3.35 | $3.35 | 44,100 | — | — |
| 2018-01-09 | $3.40 | $3.40 | 65,100 | — | — |
| 2018-01-08 | $3.45 | $3.45 | 172,100 | — | — |
| 2018-01-05 | $3.33 | $3.33 | 46,800 | — | — |
| 2018-01-04 | $3.40 | $3.40 | 99,200 | — | — |
| 2018-01-03 | $3.43 | $3.43 | 138,900 | — | — |
| 2018-01-02 | $3.30 | $3.30 | 55,200 | — | — |