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
- 1983-10-28 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 | $8.69 | $16.26 | 140,600 | — | — |
| 2018-12-28 | $8.25 | $15.44 | 148,200 | — | — |
| 2018-12-27 | $7.25 | $13.57 | 7,700 | — | — |
| 2018-12-26 | $7.26 | $13.58 | 37,200 | — | — |
| 2018-12-24 | $7.07 | $13.23 | 10,800 | — | — |
| 2018-12-21 | $6.81 | $12.74 | 52,100 | — | — |
| 2018-12-20 | $7.12 | $13.32 | 16,400 | — | — |
| 2018-12-19 | $7.08 | $13.25 | 13,100 | — | — |
| 2018-12-18 | $7.10 | $13.28 | 3,700 | — | — |
| 2018-12-17 | $7.14 | $13.36 | 4,100 | — | — |
| 2018-12-14 | $7.24 | $13.55 | 5,300 | — | — |
| 2018-12-13 | $7.20 | $13.47 | 24,200 | — | — |
| 2018-12-12 | $7.24 | $13.55 | 13,000 | — | — |
| 2018-12-11 | $7.10 | $13.28 | 4,000 | — | — |
| 2018-12-10 | $7.21 | $13.49 | 11,700 | — | — |
| 2018-12-07 | $7.25 | $13.57 | 28,800 | — | — |
| 2018-12-06 | $7.18 | $13.43 | 4,300 | — | — |
| 2018-12-04 | $7.22 | $13.51 | 13,900 | — | — |
| 2018-12-03 | $7.22 | $13.51 | 17,200 | — | — |
| 2018-11-30 | $7.18 | $13.43 | 16,300 | — | — |
| 2018-11-29 | $7.16 | $13.40 | 4,500 | — | — |
| 2018-11-28 | $7.04 | $13.17 | 5,000 | — | — |
| 2018-11-27 | $6.85 | $12.82 | 11,000 | — | — |
| 2018-11-26 | $6.94 | $12.99 | 13,100 | — | — |
| 2018-11-23 | $7.02 | $13.14 | 1,300 | — | — |
| 2018-11-21 | $6.98 | $13.06 | 4,000 | — | — |
| 2018-11-20 | $6.96 | $13.02 | 5,900 | — | — |
| 2018-11-19 | $6.96 | $13.02 | 15,300 | — | — |
| 2018-11-16 | $7.05 | $13.19 | 6,800 | — | — |
| 2018-11-15 | $7.00 | $13.10 | 20,000 | — | — |
| 2018-11-14 | $7.05 | $13.19 | 9,100 | — | — |
| 2018-11-13 | $7.02 | $13.14 | 14,600 | — | — |
| 2018-11-12 | $7.12 | $13.32 | 14,100 | — | — |
| 2018-11-09 | $7.24 | $13.55 | 11,300 | — | — |
| 2018-11-08 | $7.27 | $13.60 | 12,600 | — | — |
| 2018-11-07 | $7.39 | $13.83 | 16,800 | — | — |
| 2018-11-06 | $7.42 | $13.88 | 5,900 | — | — |
| 2018-11-05 | $7.46 | $13.85 | 26,700 | — | — |
| 2018-11-02 | $7.60 | $14.11 | 10,500 | — | — |
| 2018-11-01 | $7.65 | $14.20 | 4,900 | — | — |
| 2018-10-31 | $7.64 | $14.18 | 7,600 | — | — |
| 2018-10-30 | $7.59 | $14.09 | 6,300 | — | — |
| 2018-10-29 | $7.59 | $14.09 | 8,100 | — | — |
| 2018-10-26 | $7.84 | $14.55 | 11,000 | — | — |
| 2018-10-25 | $7.86 | $14.59 | 5,300 | — | — |
| 2018-10-24 | $8.04 | $14.92 | 1,000 | — | — |
| 2018-10-23 | $8.04 | $14.92 | 9,500 | — | — |
| 2018-10-22 | $8.02 | $14.89 | 4,300 | — | — |
| 2018-10-19 | $8.20 | $15.22 | 8,500 | — | — |
| 2018-10-18 | $8.03 | $14.90 | 700 | — | — |
| 2018-10-17 | $8.28 | $15.37 | 13,900 | — | — |
| 2018-10-16 | $8.05 | $14.94 | 34,600 | — | — |
| 2018-10-15 | $7.88 | $14.63 | 22,200 | — | — |
| 2018-10-12 | $7.94 | $14.74 | 10,400 | — | — |
| 2018-10-11 | $7.89 | $14.64 | 64,600 | — | — |
| 2018-10-10 | $8.30 | $15.41 | 22,800 | — | — |
| 2018-10-09 | $8.50 | $15.78 | 6,100 | — | — |
| 2018-10-08 | $8.56 | $15.89 | 4,800 | — | — |
| 2018-10-05 | $8.64 | $16.04 | 8,200 | — | — |
| 2018-10-04 | $8.97 | $16.65 | 5,200 | — | — |
| 2018-10-03 | $8.74 | $16.22 | 900 | — | — |
| 2018-10-02 | $8.70 | $16.15 | 5,500 | — | — |
| 2018-10-01 | $8.74 | $16.22 | 14,300 | — | — |
| 2018-09-28 | $8.77 | $16.28 | 3,000 | — | — |
| 2018-09-27 | $8.90 | $16.52 | 5,300 | — | — |
| 2018-09-26 | $8.87 | $16.46 | 6,300 | — | — |
| 2018-09-25 | $8.88 | $16.48 | 7,500 | — | — |
| 2018-09-24 | $8.81 | $16.35 | 35,100 | — | — |
| 2018-09-21 | $8.80 | $16.33 | 35,600 | — | — |
| 2018-09-20 | $9.01 | $16.72 | 2,300 | — | — |
| 2018-09-19 | $9.01 | $16.72 | 4,000 | — | — |
| 2018-09-18 | $9.05 | $16.80 | 4,500 | — | — |
| 2018-09-17 | $9.00 | $16.70 | 13,300 | — | — |
| 2018-09-14 | $8.94 | $16.59 | 8,100 | — | — |
| 2018-09-13 | $8.90 | $16.52 | 10,500 | — | — |
| 2018-09-12 | $8.85 | $16.43 | 17,000 | — | — |
| 2018-09-11 | $8.81 | $16.35 | 9,900 | — | — |
| 2018-09-10 | $9.00 | $16.70 | 9,000 | — | — |
| 2018-09-07 | $9.10 | $16.89 | 2,800 | — | — |
| 2018-09-06 | $9.01 | $16.72 | 3,800 | — | — |
| 2018-09-05 | $9.07 | $16.83 | 4,400 | — | — |
| 2018-09-04 | $9.13 | $16.95 | 24,300 | — | — |
| 2018-08-31 | $9.03 | $16.76 | 1,300 | — | — |
| 2018-08-30 | $9.14 | $16.96 | 11,200 | — | — |
| 2018-08-29 | $9.06 | $16.82 | 4,800 | — | — |
| 2018-08-28 | $9.08 | $16.85 | 2,500 | — | — |
| 2018-08-27 | $9.15 | $16.98 | 8,000 | — | — |
| 2018-08-24 | $9.09 | $16.87 | 7,400 | — | — |
| 2018-08-23 | $9.04 | $16.78 | 1,800 | — | — |
| 2018-08-22 | $9.00 | $16.70 | 5,000 | — | — |
| 2018-08-21 | $9.06 | $16.82 | 4,300 | — | — |
| 2018-08-20 | $9.10 | $16.89 | 30,400 | — | — |
| 2018-08-17 | $8.91 | $16.54 | 26,800 | — | — |
| 2018-08-16 | $9.13 | $16.95 | 12,800 | — | — |
| 2018-08-15 | $9.23 | $17.13 | 12,400 | — | — |
| 2018-08-14 | $9.20 | $17.08 | 3,900 | — | — |
| 2018-08-13 | $9.25 | $17.17 | 5,500 | — | — |
| 2018-08-10 | $9.50 | $17.63 | 6,700 | — | — |
| 2018-08-09 | $9.45 | $17.54 | 16,400 | — | — |
| 2018-08-08 | $9.30 | $17.26 | 7,200 | — | — |
| 2018-08-07 | $9.20 | $17.08 | 27,800 | — | — |
| 2018-08-06 | $9.20 | $17.08 | 18,400 | — | — |
| 2018-08-03 | $9.25 | $17.06 | 12,500 | — | — |
| 2018-08-02 | $9.22 | $17.00 | 27,400 | — | — |
| 2018-08-01 | $9.38 | $17.30 | 21,700 | — | — |
| 2018-07-31 | $9.16 | $16.89 | 78,000 | — | — |
| 2018-07-30 | $9.84 | $18.14 | 46,200 | — | — |
| 2018-07-27 | $9.77 | $18.02 | 29,000 | — | — |
| 2018-07-26 | $9.61 | $17.72 | 101,400 | — | — |
| 2018-07-25 | $9.67 | $17.83 | 24,400 | — | — |
| 2018-07-24 | $9.50 | $17.52 | 9,000 | — | — |
| 2018-07-23 | $9.56 | $17.63 | 6,400 | — | — |
| 2018-07-20 | $9.68 | $17.85 | 400 | — | — |
| 2018-07-19 | $9.72 | $17.92 | 6,500 | — | — |
| 2018-07-18 | $9.75 | $17.98 | 9,100 | — | — |
| 2018-07-17 | $9.51 | $17.54 | 4,400 | — | — |
| 2018-07-16 | $9.47 | $17.46 | 6,800 | — | — |
| 2018-07-13 | $9.53 | $17.57 | 5,700 | — | — |
| 2018-07-12 | $9.54 | $17.59 | 5,800 | — | — |
| 2018-07-11 | $9.49 | $17.50 | 16,600 | — | — |
| 2018-07-10 | $9.57 | $17.65 | 8,900 | — | — |
| 2018-07-09 | $9.68 | $17.85 | 9,700 | — | — |
| 2018-07-06 | $9.77 | $18.02 | 1,600 | — | — |
| 2018-07-05 | $9.74 | $17.96 | 7,000 | — | — |
| 2018-07-03 | $9.69 | $17.87 | 5,600 | — | — |
| 2018-07-02 | $9.68 | $17.85 | 14,200 | — | — |
| 2018-06-29 | $9.74 | $17.96 | 15,500 | — | — |
| 2018-06-28 | $9.49 | $17.50 | 17,900 | — | — |
| 2018-06-27 | $9.38 | $17.30 | 13,500 | — | — |
| 2018-06-26 | $9.49 | $17.50 | 4,700 | — | — |
| 2018-06-25 | $9.38 | $17.30 | 16,000 | — | — |
| 2018-06-22 | $9.38 | $17.30 | 16,200 | — | — |
| 2018-06-21 | $9.40 | $17.33 | 9,200 | — | — |
| 2018-06-20 | $9.40 | $17.33 | 2,900 | — | — |
| 2018-06-19 | $9.47 | $17.46 | 8,000 | — | — |
| 2018-06-18 | $9.50 | $17.52 | 29,700 | — | — |
| 2018-06-15 | $9.46 | $17.44 | 23,200 | — | — |
| 2018-06-14 | $9.46 | $17.44 | 16,200 | — | — |
| 2018-06-13 | $9.51 | $17.54 | 11,600 | — | — |
| 2018-06-12 | $9.52 | $17.55 | 4,200 | — | — |
| 2018-06-11 | $9.52 | $17.55 | 19,000 | — | — |
| 2018-06-08 | $9.43 | $17.39 | 10,300 | — | — |
| 2018-06-07 | $9.50 | $17.52 | 8,400 | — | — |
| 2018-06-06 | $9.63 | $17.76 | 13,100 | — | — |
| 2018-06-05 | $9.63 | $17.76 | 11,100 | — | — |
| 2018-06-04 | $9.41 | $17.35 | 10,500 | — | — |
| 2018-06-01 | $9.70 | $17.89 | 9,100 | — | — |
| 2018-05-31 | $9.74 | $17.96 | 14,200 | — | — |
| 2018-05-30 | $9.66 | $17.81 | 23,100 | — | — |
| 2018-05-29 | $9.63 | $17.76 | 22,900 | — | — |
| 2018-05-25 | $9.37 | $17.28 | 7,400 | — | — |
| 2018-05-24 | $9.30 | $17.15 | 90,700 | — | — |
| 2018-05-23 | $9.32 | $17.19 | 5,600 | — | — |
| 2018-05-22 | $9.33 | $17.20 | 19,000 | — | — |
| 2018-05-21 | $9.32 | $17.19 | 50,600 | — | — |
| 2018-05-18 | $9.35 | $17.24 | 17,700 | — | — |
| 2018-05-17 | $9.28 | $17.11 | 55,400 | — | — |
| 2018-05-16 | $9.23 | $17.02 | 33,800 | — | — |
| 2018-05-15 | $9.34 | $17.22 | 16,500 | — | — |
| 2018-05-14 | $9.34 | $17.22 | 10,200 | — | — |
| 2018-05-11 | $9.39 | $17.32 | 22,900 | — | — |
| 2018-05-10 | $9.39 | $17.32 | 15,100 | — | — |
| 2018-05-09 | $9.41 | $17.35 | 31,600 | — | — |
| 2018-05-08 | $9.40 | $17.33 | 22,300 | — | — |
| 2018-05-07 | $9.40 | $17.22 | 40,300 | — | — |
| 2018-05-04 | $9.42 | $17.26 | 19,300 | — | — |
| 2018-05-03 | $9.39 | $17.20 | 30,800 | — | — |
| 2018-05-02 | $9.28 | $17.00 | 27,900 | — | — |
| 2018-05-01 | $9.26 | $16.97 | 42,300 | — | — |
| 2018-04-30 | $9.27 | $16.98 | 23,800 | — | — |
| 2018-04-27 | $9.24 | $16.93 | 36,200 | — | — |
| 2018-04-26 | $9.12 | $16.71 | 43,900 | — | — |
| 2018-04-25 | $9.16 | $16.78 | 28,100 | — | — |
| 2018-04-24 | $9.17 | $16.80 | 36,800 | — | — |
| 2018-04-23 | $9.00 | $16.49 | 80,900 | — | — |
| 2018-04-20 | $8.95 | $16.40 | 8,400 | — | — |
| 2018-04-19 | $8.82 | $16.16 | 25,400 | — | — |
| 2018-04-18 | $8.87 | $16.25 | 26,500 | — | — |
| 2018-04-17 | $8.87 | $16.25 | 99,900 | — | — |
| 2018-04-16 | $8.81 | $16.14 | 125,900 | — | — |
| 2018-04-13 | $8.56 | $15.68 | 116,700 | — | — |
| 2018-04-12 | $8.44 | $15.46 | 101,900 | — | — |
| 2018-04-11 | $8.07 | $14.79 | 26,900 | — | — |
| 2018-04-10 | $8.14 | $14.91 | 6,100 | — | — |
| 2018-04-09 | $8.00 | $14.66 | 26,200 | — | — |
| 2018-04-06 | $8.06 | $14.77 | 6,300 | — | — |
| 2018-04-05 | $8.09 | $14.82 | 17,600 | — | — |
| 2018-04-04 | $8.02 | $14.69 | 11,500 | — | — |
| 2018-04-03 | $7.82 | $14.33 | 7,800 | — | — |
| 2018-04-02 | $7.93 | $14.53 | 6,900 | — | — |
| 2018-03-29 | $7.95 | $14.57 | 7,500 | — | — |
| 2018-03-28 | $7.73 | $14.16 | 6,800 | — | — |
| 2018-03-27 | $7.68 | $14.07 | 19,700 | — | — |
| 2018-03-26 | $7.72 | $14.14 | 15,400 | — | — |
| 2018-03-23 | $7.66 | $14.03 | 8,900 | — | — |
| 2018-03-22 | $7.76 | $14.22 | 26,800 | — | — |
| 2018-03-21 | $7.82 | $14.33 | 10,500 | — | — |
| 2018-03-20 | $7.74 | $14.18 | 8,600 | — | — |
| 2018-03-19 | $7.73 | $14.16 | 52,000 | — | — |
| 2018-03-16 | $7.94 | $14.55 | 37,100 | — | — |
| 2018-03-15 | $7.97 | $14.60 | 17,300 | — | — |
| 2018-03-14 | $7.96 | $14.58 | 9,700 | — | — |
| 2018-03-13 | $7.98 | $14.62 | 23,500 | — | — |
| 2018-03-12 | $7.96 | $14.58 | 8,600 | — | — |
| 2018-03-09 | $7.98 | $14.62 | 22,700 | — | — |
| 2018-03-08 | $7.90 | $14.47 | 33,100 | — | — |
| 2018-03-07 | $7.98 | $14.62 | 9,100 | — | — |
| 2018-03-06 | $7.99 | $14.64 | 18,200 | — | — |
| 2018-03-05 | $8.07 | $14.79 | 8,900 | — | — |
| 2018-03-02 | $8.08 | $14.80 | 3,500 | — | — |
| 2018-03-01 | $7.99 | $14.64 | 12,500 | — | — |
| 2018-02-28 | $8.03 | $14.71 | 17,400 | — | — |
| 2018-02-27 | $8.06 | $14.77 | 19,800 | — | — |
| 2018-02-26 | $8.06 | $14.77 | 49,900 | — | — |
| 2018-02-23 | $8.06 | $14.77 | 16,500 | — | — |
| 2018-02-22 | $8.13 | $14.90 | 14,700 | — | — |
| 2018-02-21 | $8.11 | $14.86 | 31,700 | — | — |
| 2018-02-20 | $7.98 | $14.62 | 15,100 | — | — |
| 2018-02-16 | $8.01 | $14.68 | 15,800 | — | — |
| 2018-02-15 | $7.96 | $14.58 | 12,300 | — | — |
| 2018-02-14 | $7.93 | $14.53 | 7,200 | — | — |
| 2018-02-13 | $8.01 | $14.68 | 7,600 | — | — |
| 2018-02-12 | $7.99 | $14.64 | 11,200 | — | — |
| 2018-02-09 | $7.73 | $14.16 | 18,800 | — | — |
| 2018-02-08 | $7.79 | $14.27 | 9,600 | — | — |
| 2018-02-07 | $7.91 | $14.38 | 12,000 | — | — |
| 2018-02-06 | $7.98 | $14.51 | 11,100 | — | — |
| 2018-02-05 | $7.87 | $14.31 | 12,800 | — | — |
| 2018-02-02 | $7.98 | $14.51 | 17,900 | — | — |
| 2018-02-01 | $8.13 | $14.78 | 24,300 | — | — |
| 2018-01-31 | $8.11 | $14.75 | 67,400 | — | — |
| 2018-01-30 | $8.13 | $14.78 | 14,500 | — | — |
| 2018-01-29 | $8.12 | $14.76 | 10,600 | — | — |
| 2018-01-26 | $8.07 | $14.67 | 11,400 | — | — |
| 2018-01-25 | $7.98 | $14.51 | 11,400 | — | — |
| 2018-01-24 | $8.05 | $14.64 | 9,000 | — | — |
| 2018-01-23 | $8.09 | $14.71 | 26,800 | — | — |
| 2018-01-22 | $8.07 | $14.67 | 18,600 | — | — |
| 2018-01-19 | $8.15 | $14.82 | 19,100 | — | — |
| 2018-01-18 | $8.17 | $14.86 | 22,100 | — | — |
| 2018-01-17 | $8.21 | $14.93 | 122,800 | — | — |
| 2018-01-16 | $8.16 | $14.84 | 73,300 | — | — |
| 2018-01-12 | $8.16 | $14.84 | 178,400 | — | — |
| 2018-01-11 | $7.95 | $14.46 | 162,600 | — | — |
| 2018-01-10 | $6.93 | $12.60 | 19,600 | — | — |
| 2018-01-09 | $6.96 | $12.66 | 7,400 | — | — |
| 2018-01-08 | $6.96 | $12.66 | 23,600 | — | — |
| 2018-01-05 | $6.95 | $12.64 | 9,800 | — | — |
| 2018-01-04 | $6.94 | $12.62 | 39,400 | — | — |
| 2018-01-03 | $6.75 | $12.27 | 9,900 | — | — |
| 2018-01-02 | $6.69 | $12.16 | 9,300 | — | — |