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
- 2005-04-06 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 | $6.69 | $7.54 | 149,100 | — | — |
| 2018-12-28 | $6.70 | $7.55 | 131,200 | — | — |
| 2018-12-27 | $6.67 | $7.52 | 221,700 | — | — |
| 2018-12-26 | $6.96 | $7.85 | 162,700 | — | — |
| 2018-12-24 | $6.74 | $7.60 | 70,700 | — | — |
| 2018-12-21 | $6.75 | $7.61 | 159,300 | — | — |
| 2018-12-20 | $7.17 | $8.08 | 162,200 | — | — |
| 2018-12-19 | $6.85 | $7.72 | 202,600 | — | — |
| 2018-12-18 | $7.00 | $7.89 | 145,200 | — | — |
| 2018-12-17 | $7.16 | $8.07 | 146,000 | — | — |
| 2018-12-14 | $7.59 | $8.56 | 88,000 | — | — |
| 2018-12-13 | $7.75 | $8.74 | 105,100 | — | — |
| 2018-12-12 | $8.01 | $9.03 | 117,900 | — | — |
| 2018-12-11 | $8.36 | $9.43 | 80,000 | — | — |
| 2018-12-10 | $8.14 | $9.18 | 134,500 | — | — |
| 2018-12-07 | $8.45 | $9.53 | 144,200 | — | — |
| 2018-12-06 | $8.67 | $9.78 | 155,900 | — | — |
| 2018-12-04 | $8.95 | $10.09 | 98,900 | — | — |
| 2018-12-03 | $9.32 | $10.51 | 47,200 | — | — |
| 2018-11-30 | $9.54 | $10.76 | 56,200 | — | — |
| 2018-11-29 | $9.30 | $10.49 | 114,100 | — | — |
| 2018-11-28 | $9.67 | $10.90 | 102,300 | — | — |
| 2018-11-27 | $9.48 | $10.69 | 118,700 | — | — |
| 2018-11-26 | $9.55 | $10.77 | 70,100 | — | — |
| 2018-11-23 | $9.19 | $10.36 | 34,700 | — | — |
| 2018-11-21 | $8.98 | $10.13 | 67,400 | — | — |
| 2018-11-20 | $9.17 | $10.34 | 80,300 | — | — |
| 2018-11-19 | $9.65 | $10.88 | 63,600 | — | — |
| 2018-11-16 | $9.59 | $10.81 | 122,500 | — | — |
| 2018-11-15 | $10.15 | $11.44 | 125,100 | — | — |
| 2018-11-14 | $9.54 | $10.76 | 117,700 | — | — |
| 2018-11-13 | $10.00 | $11.28 | 89,300 | — | — |
| 2018-11-12 | $10.01 | $11.29 | 88,700 | — | — |
| 2018-11-09 | $10.31 | $11.62 | 134,600 | — | — |
| 2018-11-08 | $10.46 | $11.79 | 98,600 | — | — |
| 2018-11-07 | $9.94 | $11.21 | 126,500 | — | — |
| 2018-11-06 | $9.52 | $10.73 | 278,700 | — | — |
| 2018-11-05 | $10.01 | $11.29 | 217,900 | — | — |
| 2018-11-02 | $10.18 | $11.48 | 218,900 | — | — |
| 2018-11-01 | $10.80 | $12.18 | 565,000 | — | — |
| 2018-10-31 | $14.30 | $16.12 | 38,200 | — | — |
| 2018-10-30 | $14.78 | $16.66 | 30,900 | — | — |
| 2018-10-29 | $15.20 | $17.14 | 41,900 | — | — |
| 2018-10-26 | $15.27 | $17.22 | 32,000 | — | — |
| 2018-10-25 | $15.38 | $17.34 | 25,600 | — | — |
| 2018-10-24 | $15.38 | $17.34 | 40,000 | — | — |
| 2018-10-23 | $15.60 | $17.59 | 24,500 | — | — |
| 2018-10-22 | $15.54 | $17.52 | 76,600 | — | — |
| 2018-10-19 | $15.02 | $16.94 | 49,800 | — | — |
| 2018-10-18 | $15.54 | $17.52 | 19,700 | — | — |
| 2018-10-17 | $15.96 | $18.00 | 13,100 | — | — |
| 2018-10-16 | $16.22 | $18.29 | 19,100 | — | — |
| 2018-10-15 | $15.81 | $17.83 | 16,900 | — | — |
| 2018-10-12 | $15.77 | $17.78 | 53,000 | — | — |
| 2018-10-11 | $16.11 | $18.16 | 26,800 | — | — |
| 2018-10-10 | $16.48 | $18.58 | 46,800 | — | — |
| 2018-10-09 | $17.23 | $19.43 | 26,700 | — | — |
| 2018-10-08 | $17.08 | $19.26 | 47,300 | — | — |
| 2018-10-05 | $16.95 | $19.11 | 31,100 | — | — |
| 2018-10-04 | $16.97 | $19.13 | 35,800 | — | — |
| 2018-10-03 | $17.05 | $19.22 | 85,800 | — | — |
| 2018-10-02 | $15.92 | $17.95 | 30,000 | — | — |
| 2018-10-01 | $16.34 | $18.42 | 33,700 | — | — |
| 2018-09-28 | $16.07 | $18.12 | 35,000 | — | — |
| 2018-09-27 | $15.89 | $17.92 | 45,800 | — | — |
| 2018-09-26 | $16.09 | $18.14 | 28,200 | — | — |
| 2018-09-25 | $16.30 | $18.38 | 38,500 | — | — |
| 2018-09-24 | $16.24 | $18.31 | 16,900 | — | — |
| 2018-09-21 | $16.32 | $18.40 | 83,000 | — | — |
| 2018-09-20 | $16.24 | $18.31 | 44,400 | — | — |
| 2018-09-19 | $16.26 | $18.33 | 21,900 | — | — |
| 2018-09-18 | $16.53 | $18.64 | 24,400 | — | — |
| 2018-09-17 | $16.59 | $18.71 | 26,600 | — | — |
| 2018-09-14 | $16.14 | $18.20 | 40,300 | — | — |
| 2018-09-13 | $16.11 | $18.16 | 29,200 | — | — |
| 2018-09-12 | $16.33 | $18.41 | 154,900 | — | — |
| 2018-09-11 | $16.08 | $18.13 | 47,100 | — | — |
| 2018-09-10 | $16.62 | $18.74 | 20,300 | — | — |
| 2018-09-07 | $16.62 | $18.74 | 19,400 | — | — |
| 2018-09-06 | $16.54 | $18.65 | 16,900 | — | — |
| 2018-09-05 | $16.65 | $18.77 | 35,600 | — | — |
| 2018-09-04 | $16.55 | $18.66 | 30,700 | — | — |
| 2018-08-31 | $16.91 | $19.07 | 13,600 | — | — |
| 2018-08-30 | $16.78 | $18.92 | 38,800 | — | — |
| 2018-08-29 | $16.94 | $19.10 | 18,700 | — | — |
| 2018-08-28 | $17.14 | $19.33 | 10,400 | — | — |
| 2018-08-27 | $17.42 | $19.64 | 27,900 | — | — |
| 2018-08-24 | $17.85 | $20.13 | 21,500 | — | — |
| 2018-08-23 | $17.83 | $20.10 | 25,000 | — | — |
| 2018-08-22 | $18.18 | $20.50 | 17,400 | — | — |
| 2018-08-21 | $18.29 | $20.62 | 24,000 | — | — |
| 2018-08-20 | $18.12 | $20.43 | 24,500 | — | — |
| 2018-08-17 | $18.21 | $20.53 | 61,800 | — | — |
| 2018-08-16 | $18.37 | $20.71 | 23,900 | — | — |
| 2018-08-15 | $17.93 | $20.22 | 33,900 | — | — |
| 2018-08-14 | $18.25 | $20.58 | 19,300 | — | — |
| 2018-08-13 | $18.23 | $20.55 | 56,000 | — | — |
| 2018-08-10 | $18.54 | $20.90 | 19,400 | — | — |
| 2018-08-09 | $18.81 | $21.21 | 34,700 | — | — |
| 2018-08-08 | $19.13 | $21.57 | 35,500 | — | — |
| 2018-08-07 | $18.94 | $21.36 | 34,100 | — | — |
| 2018-08-06 | $18.97 | $21.39 | 64,600 | — | — |
| 2018-08-03 | $18.50 | $20.86 | 38,300 | — | — |
| 2018-08-02 | $18.47 | $20.83 | 180,900 | — | — |
| 2018-08-01 | $18.79 | $21.19 | 63,400 | — | — |
| 2018-07-31 | $18.31 | $20.64 | 54,400 | — | — |
| 2018-07-30 | $17.54 | $19.78 | 90,600 | — | — |
| 2018-07-27 | $17.67 | $19.92 | 34,700 | — | — |
| 2018-07-26 | $17.67 | $19.92 | 50,200 | — | — |
| 2018-07-25 | $17.57 | $19.81 | 70,700 | — | — |
| 2018-07-24 | $17.18 | $19.37 | 38,400 | — | — |
| 2018-07-23 | $17.32 | $19.53 | 33,800 | — | — |
| 2018-07-20 | $17.16 | $19.35 | 32,500 | — | — |
| 2018-07-19 | $16.78 | $18.92 | 36,100 | — | — |
| 2018-07-18 | $16.78 | $18.92 | 26,000 | — | — |
| 2018-07-17 | $16.58 | $18.69 | 33,100 | — | — |
| 2018-07-16 | $16.63 | $18.75 | 30,200 | — | — |
| 2018-07-13 | $16.89 | $19.04 | 27,400 | — | — |
| 2018-07-12 | $16.70 | $18.83 | 36,600 | — | — |
| 2018-07-11 | $16.75 | $18.89 | 44,500 | — | — |
| 2018-07-10 | $16.96 | $19.12 | 52,400 | — | — |
| 2018-07-09 | $16.86 | $19.01 | 32,000 | — | — |
| 2018-07-06 | $16.82 | $18.96 | 32,500 | — | — |
| 2018-07-05 | $16.85 | $19.00 | 41,200 | — | — |
| 2018-07-03 | $16.82 | $18.96 | 35,500 | — | — |
| 2018-07-02 | $16.85 | $19.00 | 117,600 | — | — |
| 2018-06-29 | $16.79 | $18.93 | 53,800 | — | — |
| 2018-06-28 | $16.40 | $18.49 | 52,100 | — | — |
| 2018-06-27 | $16.44 | $18.54 | 41,500 | — | — |
| 2018-06-26 | $16.39 | $18.48 | 122,000 | — | — |
| 2018-06-25 | $16.11 | $18.16 | 143,700 | — | — |
| 2018-06-22 | $15.88 | $17.91 | 170,700 | — | — |
| 2018-06-21 | $15.94 | $17.97 | 74,700 | — | — |
| 2018-06-20 | $16.41 | $18.50 | 62,200 | — | — |
| 2018-06-19 | $16.55 | $18.66 | 51,300 | — | — |
| 2018-06-18 | $16.65 | $18.77 | 82,300 | — | — |
| 2018-06-15 | $16.34 | $18.42 | 77,700 | — | — |
| 2018-06-14 | $16.31 | $18.39 | 51,400 | — | — |
| 2018-06-13 | $16.19 | $18.25 | 50,100 | — | — |
| 2018-06-12 | $16.53 | $18.64 | 79,500 | — | — |
| 2018-06-11 | $16.73 | $18.86 | 51,100 | — | — |
| 2018-06-08 | $16.92 | $19.08 | 63,100 | — | — |
| 2018-06-07 | $17.43 | $19.65 | 63,300 | — | — |
| 2018-06-06 | $17.43 | $19.65 | 50,100 | — | — |
| 2018-06-05 | $17.13 | $19.31 | 63,800 | — | — |
| 2018-06-04 | $17.04 | $19.21 | 70,300 | — | — |
| 2018-06-01 | $17.37 | $19.59 | 62,500 | — | — |
| 2018-05-31 | $17.12 | $19.30 | 96,500 | — | — |
| 2018-05-30 | $17.30 | $19.51 | 84,200 | — | — |
| 2018-05-29 | $17.00 | $19.17 | 78,200 | — | — |
| 2018-05-25 | $17.70 | $19.96 | 120,700 | — | — |
| 2018-05-24 | $16.92 | $19.08 | 60,300 | — | — |
| 2018-05-23 | $16.82 | $18.96 | 68,700 | — | — |
| 2018-05-22 | $16.70 | $18.83 | 117,400 | — | — |
| 2018-05-21 | $16.99 | $19.16 | 68,000 | — | — |
| 2018-05-18 | $16.61 | $18.73 | 141,200 | — | — |
| 2018-05-17 | $15.54 | $17.52 | 56,800 | — | — |
| 2018-05-16 | $15.53 | $17.51 | 38,200 | — | — |
| 2018-05-15 | $15.28 | $17.23 | 63,700 | — | — |
| 2018-05-14 | $15.32 | $17.27 | 55,900 | — | — |
| 2018-05-11 | $15.32 | $17.27 | 21,900 | — | — |
| 2018-05-10 | $15.37 | $17.33 | 50,400 | — | — |
| 2018-05-09 | $15.65 | $17.65 | 64,900 | — | — |
| 2018-05-08 | $15.56 | $17.54 | 90,500 | — | — |
| 2018-05-07 | $15.42 | $17.39 | 116,900 | — | — |
| 2018-05-04 | $14.79 | $16.68 | 153,300 | — | — |
| 2018-05-03 | $15.44 | $17.41 | 256,200 | — | — |
| 2018-05-02 | $13.49 | $15.21 | 99,900 | — | — |
| 2018-05-01 | $13.33 | $15.03 | 99,700 | — | — |
| 2018-04-30 | $13.94 | $15.72 | 72,000 | — | — |
| 2018-04-27 | $13.74 | $15.49 | 81,700 | — | — |
| 2018-04-26 | $13.63 | $15.37 | 77,900 | — | — |
| 2018-04-25 | $13.38 | $15.09 | 52,500 | — | — |
| 2018-04-24 | $13.41 | $15.12 | 69,200 | — | — |
| 2018-04-23 | $13.86 | $15.63 | 90,100 | — | — |
| 2018-04-20 | $14.02 | $15.81 | 47,300 | — | — |
| 2018-04-19 | $13.95 | $15.73 | 75,900 | — | — |
| 2018-04-18 | $13.86 | $15.63 | 82,100 | — | — |
| 2018-04-17 | $13.67 | $15.41 | 43,500 | — | — |
| 2018-04-16 | $13.54 | $15.27 | 68,600 | — | — |
| 2018-04-13 | $13.46 | $15.18 | 55,900 | — | — |
| 2018-04-12 | $13.49 | $15.21 | 91,600 | — | — |
| 2018-04-11 | $13.76 | $15.51 | 120,300 | — | — |
| 2018-04-10 | $13.38 | $15.09 | 78,100 | — | — |
| 2018-04-09 | $13.35 | $15.05 | 78,700 | — | — |
| 2018-04-06 | $13.69 | $15.44 | 100,500 | — | — |
| 2018-04-05 | $14.00 | $15.79 | 120,400 | — | — |
| 2018-04-04 | $13.63 | $15.37 | 98,100 | — | — |
| 2018-04-03 | $13.43 | $15.14 | 98,600 | — | — |
| 2018-04-02 | $13.33 | $15.03 | 97,600 | — | — |
| 2018-03-29 | $13.40 | $15.11 | 116,900 | — | — |
| 2018-03-28 | $13.10 | $14.77 | 54,500 | — | — |
| 2018-03-27 | $12.94 | $14.59 | 91,000 | — | — |
| 2018-03-26 | $13.04 | $14.70 | 97,200 | — | — |
| 2018-03-23 | $13.04 | $14.70 | 100,000 | — | — |
| 2018-03-22 | $13.15 | $14.83 | 68,400 | — | — |
| 2018-03-21 | $13.67 | $15.41 | 44,900 | — | — |
| 2018-03-20 | $13.65 | $15.39 | 72,800 | — | — |
| 2018-03-19 | $13.82 | $15.58 | 134,500 | — | — |
| 2018-03-16 | $14.22 | $16.03 | 167,900 | — | — |
| 2018-03-15 | $14.51 | $16.36 | 61,400 | — | — |
| 2018-03-14 | $14.58 | $16.44 | 58,300 | — | — |
| 2018-03-13 | $14.61 | $16.47 | 76,900 | — | — |
| 2018-03-12 | $14.60 | $16.46 | 99,900 | — | — |
| 2018-03-09 | $14.49 | $16.34 | 94,400 | — | — |
| 2018-03-08 | $14.52 | $16.37 | 32,100 | — | — |
| 2018-03-07 | $14.54 | $16.39 | 95,100 | — | — |
| 2018-03-06 | $14.40 | $16.24 | 91,700 | — | — |
| 2018-03-05 | $14.53 | $16.38 | 114,000 | — | — |
| 2018-03-02 | $14.53 | $16.38 | 117,100 | — | — |
| 2018-03-01 | $14.20 | $16.01 | 155,300 | — | — |
| 2018-02-28 | $14.79 | $16.68 | 184,200 | — | — |
| 2018-02-27 | $14.81 | $16.70 | 160,800 | — | — |
| 2018-02-26 | $15.31 | $17.26 | 228,600 | — | — |
| 2018-02-23 | $15.79 | $17.80 | 78,900 | — | — |
| 2018-02-22 | $16.27 | $18.34 | 126,500 | — | — |
| 2018-02-21 | $16.27 | $18.34 | 99,900 | — | — |
| 2018-02-20 | $15.84 | $17.86 | 237,800 | — | — |
| 2018-02-16 | $15.60 | $17.59 | 56,800 | — | — |
| 2018-02-15 | $15.63 | $17.62 | 71,100 | — | — |
| 2018-02-14 | $15.09 | $17.01 | 195,200 | — | — |
| 2018-02-13 | $14.77 | $16.65 | 80,700 | — | — |
| 2018-02-12 | $14.61 | $16.47 | 166,100 | — | — |
| 2018-02-09 | $14.43 | $16.27 | 109,600 | — | — |
| 2018-02-08 | $14.10 | $15.90 | 69,400 | — | — |
| 2018-02-07 | $14.46 | $16.30 | 65,400 | — | — |
| 2018-02-06 | $14.33 | $16.16 | 121,900 | — | — |
| 2018-02-05 | $14.62 | $16.48 | 173,700 | — | — |
| 2018-02-02 | $15.13 | $17.06 | 79,400 | — | — |
| 2018-02-01 | $15.55 | $17.53 | 54,700 | — | — |
| 2018-01-31 | $15.58 | $17.57 | 58,200 | — | — |
| 2018-01-30 | $15.88 | $17.91 | 84,600 | — | — |
| 2018-01-29 | $15.99 | $18.03 | 46,900 | — | — |
| 2018-01-26 | $16.18 | $18.24 | 66,300 | — | — |
| 2018-01-25 | $16.16 | $18.22 | 76,400 | — | — |
| 2018-01-24 | $16.13 | $18.19 | 54,300 | — | — |
| 2018-01-23 | $16.11 | $18.16 | 37,800 | — | — |
| 2018-01-22 | $16.27 | $18.34 | 27,700 | — | — |
| 2018-01-19 | $16.39 | $18.48 | 52,700 | — | — |
| 2018-01-18 | $16.20 | $18.27 | 41,500 | — | — |
| 2018-01-17 | $16.32 | $18.40 | 45,900 | — | — |
| 2018-01-16 | $16.13 | $18.19 | 67,200 | — | — |
| 2018-01-12 | $16.53 | $18.64 | 57,200 | — | — |
| 2018-01-11 | $16.69 | $18.82 | 90,600 | — | — |
| 2018-01-10 | $16.26 | $18.33 | 59,000 | — | — |
| 2018-01-09 | $16.35 | $18.43 | 113,900 | — | — |
| 2018-01-08 | $16.66 | $18.78 | 65,500 | — | — |
| 2018-01-05 | $16.60 | $18.72 | 85,800 | — | — |
| 2018-01-04 | $16.56 | $18.67 | 75,700 | — | — |
| 2018-01-03 | $16.63 | $18.75 | 69,700 | — | — |
| 2018-01-02 | $16.70 | $18.83 | 100,500 | — | — |