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
- 1997-09-25 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 | $7.42 | $7.42 | 46,700 | — | — |
| 2018-12-28 | $7.10 | $7.10 | 46,000 | — | — |
| 2018-12-27 | $7.21 | $7.21 | 323,100 | — | — |
| 2018-12-26 | $7.15 | $7.15 | 86,400 | — | — |
| 2018-12-24 | $7.60 | $7.60 | 58,900 | — | — |
| 2018-12-21 | $7.96 | $7.96 | 73,900 | — | — |
| 2018-12-20 | $7.85 | $7.85 | 40,900 | — | — |
| 2018-12-19 | $7.91 | $7.91 | 41,400 | — | — |
| 2018-12-18 | $8.23 | $8.23 | 38,300 | — | — |
| 2018-12-17 | $8.11 | $8.11 | 31,100 | — | — |
| 2018-12-14 | $8.22 | $8.22 | 22,600 | — | — |
| 2018-12-13 | $8.61 | $8.61 | 6,200 | — | — |
| 2018-12-12 | $8.69 | $8.69 | 36,900 | — | — |
| 2018-12-11 | $8.70 | $8.70 | 22,500 | — | — |
| 2018-12-10 | $8.30 | $8.30 | 15,400 | — | — |
| 2018-12-07 | $8.13 | $8.13 | 28,000 | — | — |
| 2018-12-06 | $8.27 | $8.27 | 30,600 | — | — |
| 2018-12-04 | $8.23 | $8.23 | 44,600 | — | — |
| 2018-12-03 | $8.61 | $8.61 | 16,900 | — | — |
| 2018-11-30 | $8.76 | $8.76 | 19,900 | — | — |
| 2018-11-29 | $8.74 | $8.74 | 5,100 | — | — |
| 2018-11-28 | $8.38 | $8.38 | 40,400 | — | — |
| 2018-11-27 | $8.42 | $8.42 | 20,000 | — | — |
| 2018-11-26 | $8.53 | $8.53 | 7,900 | — | — |
| 2018-11-23 | $8.50 | $8.50 | 8,100 | — | — |
| 2018-11-21 | $8.39 | $8.39 | 25,800 | — | — |
| 2018-11-20 | $8.65 | $8.65 | 139,800 | — | — |
| 2018-11-19 | $8.43 | $8.43 | 20,100 | — | — |
| 2018-11-16 | $8.50 | $8.50 | 20,100 | — | — |
| 2018-11-15 | $8.57 | $8.57 | 14,900 | — | — |
| 2018-11-14 | $8.52 | $8.52 | 29,300 | — | — |
| 2018-11-13 | $8.80 | $8.80 | 19,200 | — | — |
| 2018-11-12 | $8.75 | $8.75 | 11,300 | — | — |
| 2018-11-09 | $8.73 | $8.73 | 80,800 | — | — |
| 2018-11-08 | $9.10 | $9.10 | 9,400 | — | — |
| 2018-11-07 | $9.40 | $9.40 | 55,700 | — | — |
| 2018-11-06 | $9.60 | $9.60 | 22,200 | — | — |
| 2018-11-05 | $9.50 | $9.50 | 34,400 | — | — |
| 2018-11-02 | $9.58 | $9.58 | 17,800 | — | — |
| 2018-11-01 | $9.33 | $9.33 | 38,000 | — | — |
| 2018-10-31 | $9.31 | $9.31 | 36,700 | — | — |
| 2018-10-30 | $9.25 | $9.25 | 25,600 | — | — |
| 2018-10-29 | $9.11 | $9.11 | 32,400 | — | — |
| 2018-10-26 | $9.21 | $9.21 | 16,300 | — | — |
| 2018-10-25 | $9.40 | $9.40 | 36,400 | — | — |
| 2018-10-24 | $9.06 | $9.06 | 34,000 | — | — |
| 2018-10-23 | $9.45 | $9.45 | 53,900 | — | — |
| 2018-10-22 | $9.46 | $9.46 | 37,800 | — | — |
| 2018-10-19 | $9.34 | $9.34 | 33,400 | — | — |
| 2018-10-18 | $9.28 | $9.28 | 64,500 | — | — |
| 2018-10-17 | $9.10 | $9.10 | 19,800 | — | — |
| 2018-10-16 | $9.12 | $9.12 | 42,800 | — | — |
| 2018-10-15 | $9.08 | $9.08 | 61,800 | — | — |
| 2018-10-12 | $9.31 | $9.31 | 57,500 | — | — |
| 2018-10-11 | $9.77 | $9.77 | 53,300 | — | — |
| 2018-10-10 | $9.36 | $9.36 | 98,500 | — | — |
| 2018-10-09 | $9.90 | $9.90 | 250,800 | — | — |
| 2018-10-08 | $10.89 | $10.89 | 69,100 | — | — |
| 2018-10-05 | $10.80 | $10.80 | 93,700 | — | — |
| 2018-10-04 | $11.22 | $11.22 | 37,700 | — | — |
| 2018-10-03 | $11.16 | $11.16 | 61,500 | — | — |
| 2018-10-02 | $11.14 | $11.14 | 210,100 | — | — |
| 2018-10-01 | $11.09 | $11.09 | 44,300 | — | — |
| 2018-09-28 | $11.25 | $11.25 | 176,300 | — | — |
| 2018-09-27 | $11.25 | $11.25 | 279,600 | — | — |
| 2018-09-26 | $11.60 | $11.60 | 65,100 | — | — |
| 2018-09-25 | $11.70 | $11.70 | 111,900 | — | — |
| 2018-09-24 | $11.55 | $11.55 | 302,900 | — | — |
| 2018-09-21 | $12.80 | $12.80 | 217,100 | — | — |
| 2018-09-20 | $13.33 | $13.33 | 232,300 | — | — |
| 2018-09-19 | $12.55 | $12.55 | 281,000 | — | — |
| 2018-09-18 | $14.00 | $14.00 | 672,200 | — | — |
| 2018-09-17 | $12.25 | $12.25 | 1,811,400 | — | — |
| 2018-09-14 | $17.25 | $17.25 | 23,200 | — | — |
| 2018-09-13 | $18.00 | $18.00 | 82,400 | — | — |
| 2018-09-12 | $16.95 | $16.95 | 51,300 | — | — |
| 2018-09-11 | $17.45 | $17.45 | 10,300 | — | — |
| 2018-09-10 | $17.45 | $17.45 | 10,100 | — | — |
| 2018-09-07 | $17.60 | $17.60 | 19,800 | — | — |
| 2018-09-06 | $17.35 | $17.35 | 16,200 | — | — |
| 2018-09-05 | $17.65 | $17.65 | 42,400 | — | — |
| 2018-09-04 | $17.90 | $17.90 | 33,900 | — | — |
| 2018-08-31 | $18.30 | $18.30 | 18,900 | — | — |
| 2018-08-30 | $18.30 | $18.30 | 10,500 | — | — |
| 2018-08-29 | $18.40 | $18.40 | 33,400 | — | — |
| 2018-08-28 | $18.45 | $18.45 | 18,800 | — | — |
| 2018-08-27 | $18.20 | $18.20 | 20,100 | — | — |
| 2018-08-24 | $18.40 | $18.40 | 33,800 | — | — |
| 2018-08-23 | $18.20 | $18.20 | 18,100 | — | — |
| 2018-08-22 | $18.50 | $18.50 | 14,000 | — | — |
| 2018-08-21 | $18.75 | $18.75 | 76,600 | — | — |
| 2018-08-20 | $18.25 | $18.25 | 90,300 | — | — |
| 2018-08-17 | $18.60 | $18.60 | 11,900 | — | — |
| 2018-08-16 | $18.80 | $18.80 | 20,200 | — | — |
| 2018-08-15 | $18.60 | $18.60 | 103,100 | — | — |
| 2018-08-14 | $19.55 | $19.55 | 275,600 | — | — |
| 2018-08-13 | $19.20 | $19.20 | 30,400 | — | — |
| 2018-08-10 | $19.55 | $19.55 | 22,100 | — | — |
| 2018-08-09 | $19.50 | $19.50 | 11,000 | — | — |
| 2018-08-08 | $19.45 | $19.45 | 11,300 | — | — |
| 2018-08-07 | $19.60 | $19.60 | 117,500 | — | — |
| 2018-08-06 | $20.30 | $20.30 | 21,800 | — | — |
| 2018-08-03 | $20.35 | $20.35 | 24,300 | — | — |
| 2018-08-02 | $20.58 | $20.58 | 56,800 | — | — |
| 2018-08-01 | $20.40 | $20.40 | 12,800 | — | — |
| 2018-07-31 | $20.55 | $20.55 | 18,500 | — | — |
| 2018-07-30 | $20.15 | $20.15 | 27,300 | — | — |
| 2018-07-27 | $20.75 | $20.75 | 16,400 | — | — |
| 2018-07-26 | $21.16 | $21.16 | 26,100 | — | — |
| 2018-07-25 | $21.45 | $21.45 | 18,700 | — | — |
| 2018-07-24 | $21.40 | $21.40 | 20,900 | — | — |
| 2018-07-23 | $21.50 | $21.50 | 27,900 | — | — |
| 2018-07-20 | $21.25 | $21.25 | 26,000 | — | — |
| 2018-07-19 | $21.10 | $21.10 | 91,500 | — | — |
| 2018-07-18 | $20.50 | $20.50 | 25,600 | — | — |
| 2018-07-17 | $20.05 | $20.05 | 42,500 | — | — |
| 2018-07-16 | $20.05 | $20.05 | 58,000 | — | — |
| 2018-07-13 | $20.30 | $20.30 | 32,700 | — | — |
| 2018-07-12 | $19.70 | $19.70 | 65,700 | — | — |
| 2018-07-11 | $19.80 | $19.80 | 30,600 | — | — |
| 2018-07-10 | $20.00 | $20.00 | 30,900 | — | — |
| 2018-07-09 | $20.05 | $20.05 | 32,500 | — | — |
| 2018-07-06 | $19.75 | $19.75 | 33,100 | — | — |
| 2018-07-05 | $19.80 | $19.80 | 21,100 | — | — |
| 2018-07-03 | $19.70 | $19.70 | 25,500 | — | — |
| 2018-07-02 | $19.70 | $19.70 | 11,900 | — | — |
| 2018-06-29 | $19.75 | $19.75 | 32,100 | — | — |
| 2018-06-28 | $19.80 | $19.80 | 31,800 | — | — |
| 2018-06-27 | $19.60 | $19.60 | 21,300 | — | — |
| 2018-06-26 | $20.00 | $20.00 | 21,500 | — | — |
| 2018-06-25 | $19.80 | $19.80 | 38,300 | — | — |
| 2018-06-22 | $20.00 | $20.00 | 54,400 | — | — |
| 2018-06-21 | $20.50 | $20.50 | 12,800 | — | — |
| 2018-06-20 | $20.60 | $20.60 | 18,400 | — | — |
| 2018-06-19 | $20.75 | $20.75 | 15,600 | — | — |
| 2018-06-18 | $20.50 | $20.50 | 22,700 | — | — |
| 2018-06-15 | $20.75 | $20.75 | 49,900 | — | — |
| 2018-06-14 | $20.90 | $20.90 | 46,400 | — | — |
| 2018-06-13 | $21.20 | $21.20 | 81,400 | — | — |
| 2018-06-12 | $20.80 | $20.80 | 18,400 | — | — |
| 2018-06-11 | $20.85 | $20.85 | 17,700 | — | — |
| 2018-06-08 | $20.70 | $20.70 | 32,700 | — | — |
| 2018-06-07 | $21.25 | $21.25 | 115,800 | — | — |
| 2018-06-06 | $20.90 | $20.90 | 130,700 | — | — |
| 2018-06-05 | $20.45 | $20.45 | 86,800 | — | — |
| 2018-06-04 | $20.05 | $20.05 | 136,700 | — | — |
| 2018-06-01 | $19.00 | $19.00 | 44,400 | — | — |
| 2018-05-31 | $19.05 | $19.05 | 54,100 | — | — |
| 2018-05-30 | $19.75 | $19.75 | 28,000 | — | — |
| 2018-05-29 | $20.10 | $20.10 | 29,400 | — | — |
| 2018-05-25 | $20.15 | $20.15 | 62,000 | — | — |
| 2018-05-24 | $20.40 | $20.40 | 59,600 | — | — |
| 2018-05-23 | $20.75 | $20.75 | 51,400 | — | — |
| 2018-05-22 | $20.55 | $20.55 | 207,900 | — | — |
| 2018-05-21 | $19.70 | $19.70 | 49,800 | — | — |
| 2018-05-18 | $19.50 | $19.50 | 9,100 | — | — |
| 2018-05-17 | $19.60 | $19.60 | 40,100 | — | — |
| 2018-05-16 | $19.60 | $19.60 | 18,100 | — | — |
| 2018-05-15 | $19.65 | $19.65 | 44,800 | — | — |
| 2018-05-14 | $19.75 | $19.75 | 39,700 | — | — |
| 2018-05-11 | $19.80 | $19.80 | 25,600 | — | — |
| 2018-05-10 | $20.15 | $20.15 | 64,200 | — | — |
| 2018-05-09 | $19.35 | $19.35 | 11,000 | — | — |
| 2018-05-08 | $19.50 | $19.50 | 17,300 | — | — |
| 2018-05-07 | $19.65 | $19.65 | 9,200 | — | — |
| 2018-05-04 | $19.55 | $19.55 | 18,000 | — | — |
| 2018-05-03 | $19.40 | $19.40 | 16,800 | — | — |
| 2018-05-02 | $19.75 | $19.75 | 47,500 | — | — |
| 2018-05-01 | $19.00 | $19.00 | 36,700 | — | — |
| 2018-04-30 | $18.65 | $18.65 | 17,100 | — | — |
| 2018-04-27 | $18.15 | $18.15 | 5,600 | — | — |
| 2018-04-26 | $18.20 | $18.20 | 27,500 | — | — |
| 2018-04-25 | $18.20 | $18.20 | 24,000 | — | — |
| 2018-04-24 | $18.45 | $18.45 | 22,000 | — | — |
| 2018-04-23 | $18.15 | $18.15 | 32,900 | — | — |
| 2018-04-20 | $18.75 | $18.75 | 54,600 | — | — |
| 2018-04-19 | $19.00 | $19.00 | 25,400 | — | — |
| 2018-04-18 | $18.65 | $18.65 | 5,400 | — | — |
| 2018-04-17 | $18.75 | $18.75 | 23,600 | — | — |
| 2018-04-16 | $18.43 | $18.43 | 29,400 | — | — |
| 2018-04-13 | $18.30 | $18.30 | 9,200 | — | — |
| 2018-04-12 | $18.75 | $18.75 | 95,700 | — | — |
| 2018-04-11 | $17.85 | $17.85 | 16,200 | — | — |
| 2018-04-10 | $17.80 | $17.80 | 25,900 | — | — |
| 2018-04-09 | $17.90 | $17.90 | 22,300 | — | — |
| 2018-04-06 | $17.65 | $17.65 | 28,800 | — | — |
| 2018-04-05 | $17.90 | $17.90 | 15,100 | — | — |
| 2018-04-04 | $17.85 | $17.85 | 14,100 | — | — |
| 2018-04-03 | $17.95 | $17.95 | 10,200 | — | — |
| 2018-04-02 | $17.75 | $17.75 | 27,500 | — | — |
| 2018-03-29 | $18.35 | $18.35 | 10,400 | — | — |
| 2018-03-28 | $18.40 | $18.40 | 17,900 | — | — |
| 2018-03-27 | $18.75 | $18.75 | 43,000 | — | — |
| 2018-03-26 | $18.95 | $18.95 | 18,100 | — | — |
| 2018-03-23 | $18.45 | $18.45 | 30,900 | — | — |
| 2018-03-22 | $19.15 | $19.15 | 28,400 | — | — |
| 2018-03-21 | $19.20 | $19.20 | 39,300 | — | — |
| 2018-03-20 | $19.35 | $19.35 | 11,900 | — | — |
| 2018-03-19 | $19.35 | $19.35 | 14,500 | — | — |
| 2018-03-16 | $19.45 | $19.45 | 30,500 | — | — |
| 2018-03-15 | $19.10 | $19.10 | 12,700 | — | — |
| 2018-03-14 | $19.60 | $19.60 | 27,400 | — | — |
| 2018-03-13 | $19.50 | $19.50 | 34,300 | — | — |
| 2018-03-12 | $20.00 | $20.00 | 41,700 | — | — |
| 2018-03-09 | $19.95 | $19.95 | 38,400 | — | — |
| 2018-03-08 | $20.00 | $20.00 | 48,000 | — | — |
| 2018-03-07 | $19.95 | $19.95 | 32,400 | — | — |
| 2018-03-06 | $19.40 | $19.40 | 17,100 | — | — |
| 2018-03-05 | $19.70 | $19.70 | 14,000 | — | — |
| 2018-03-02 | $19.50 | $19.50 | 14,900 | — | — |
| 2018-03-01 | $19.60 | $19.60 | 11,800 | — | — |
| 2018-02-28 | $19.70 | $19.70 | 31,000 | — | — |
| 2018-02-27 | $19.75 | $19.75 | 39,200 | — | — |
| 2018-02-26 | $19.90 | $19.90 | 39,500 | — | — |
| 2018-02-23 | $19.66 | $19.66 | 7,400 | — | — |
| 2018-02-22 | $19.80 | $19.80 | 43,800 | — | — |
| 2018-02-21 | $19.85 | $19.85 | 21,100 | — | — |
| 2018-02-20 | $19.65 | $19.65 | 65,500 | — | — |
| 2018-02-16 | $19.85 | $19.85 | 34,600 | — | — |
| 2018-02-15 | $19.90 | $19.90 | 83,800 | — | — |
| 2018-02-14 | $20.25 | $20.25 | 36,700 | — | — |
| 2018-02-13 | $19.90 | $19.90 | 169,800 | — | — |
| 2018-02-12 | $18.15 | $18.15 | 24,200 | — | — |
| 2018-02-09 | $17.95 | $17.95 | 53,100 | — | — |
| 2018-02-08 | $17.45 | $17.45 | 26,500 | — | — |
| 2018-02-07 | $17.80 | $17.80 | 61,500 | — | — |
| 2018-02-06 | $17.50 | $17.50 | 34,300 | — | — |
| 2018-02-05 | $17.50 | $17.50 | 65,400 | — | — |
| 2018-02-02 | $17.70 | $17.70 | 49,600 | — | — |
| 2018-02-01 | $18.00 | $18.00 | 17,500 | — | — |
| 2018-01-31 | $18.00 | $18.00 | 16,800 | — | — |
| 2018-01-30 | $18.20 | $18.20 | 52,000 | — | — |
| 2018-01-29 | $18.85 | $18.85 | 13,200 | — | — |
| 2018-01-26 | $19.05 | $19.05 | 14,400 | — | — |
| 2018-01-25 | $19.25 | $19.25 | 26,600 | — | — |
| 2018-01-24 | $19.45 | $19.45 | 11,200 | — | — |
| 2018-01-23 | $19.80 | $19.80 | 28,900 | — | — |
| 2018-01-22 | $19.95 | $19.95 | 53,800 | — | — |
| 2018-01-19 | $19.30 | $19.30 | 161,100 | — | — |
| 2018-01-18 | $18.90 | $18.90 | 59,000 | — | — |
| 2018-01-17 | $18.65 | $18.65 | 37,600 | — | — |
| 2018-01-16 | $18.65 | $18.65 | 22,600 | — | — |
| 2018-01-12 | $18.90 | $18.90 | 25,900 | — | — |
| 2018-01-11 | $18.80 | $18.80 | 26,300 | — | — |
| 2018-01-10 | $18.65 | $18.65 | 20,400 | — | — |
| 2018-01-09 | $18.65 | $18.65 | 46,200 | — | — |
| 2018-01-08 | $18.75 | $18.75 | 12,700 | — | — |
| 2018-01-05 | $19.35 | $19.35 | 14,200 | — | — |
| 2018-01-04 | $19.20 | $19.20 | 19,100 | — | — |
| 2018-01-03 | $19.80 | $19.80 | 20,300 | — | — |
| 2018-01-02 | $20.00 | $20.00 | 21,100 | — | — |