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
- 1999-10-19 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 | $8.94 | $9.53 | 8,400 | — | — |
| 2018-12-28 | $8.46 | $9.02 | 11,000 | — | — |
| 2018-12-27 | $8.40 | $8.95 | 20,033 | — | — |
| 2018-12-26 | $7.80 | $8.32 | 23,917 | — | — |
| 2018-12-24 | $7.86 | $8.38 | 6,517 | — | — |
| 2018-12-21 | $8.04 | $8.57 | 47,083 | — | — |
| 2018-12-20 | $8.52 | $9.08 | 9,750 | — | — |
| 2018-12-19 | $8.70 | $9.27 | 10,267 | — | — |
| 2018-12-18 | $9.18 | $9.79 | 13,800 | — | — |
| 2018-12-17 | $9.18 | $9.79 | 5,983 | — | — |
| 2018-12-14 | $9.54 | $10.17 | 26,617 | — | — |
| 2018-12-13 | $9.72 | $10.36 | 38,850 | — | — |
| 2018-12-12 | $8.94 | $9.53 | 45,783 | — | — |
| 2018-12-11 | $7.74 | $8.25 | 6,983 | — | — |
| 2018-12-10 | $7.56 | $8.06 | 3,933 | — | — |
| 2018-12-07 | $7.74 | $8.25 | 4,950 | — | — |
| 2018-12-06 | $7.92 | $8.44 | 6,833 | — | — |
| 2018-12-04 | $7.56 | $8.06 | 8,950 | — | — |
| 2018-12-03 | $7.98 | $8.51 | 9,950 | — | — |
| 2018-11-30 | $7.74 | $8.25 | 5,217 | — | — |
| 2018-11-29 | $7.44 | $7.93 | 1,750 | — | — |
| 2018-11-28 | $7.74 | $8.25 | 5,650 | — | — |
| 2018-11-27 | $7.74 | $8.25 | 1,267 | — | — |
| 2018-11-26 | $7.92 | $8.44 | 3,200 | — | — |
| 2018-11-23 | $7.38 | $7.87 | 850 | — | — |
| 2018-11-21 | $7.44 | $7.93 | 3,283 | — | — |
| 2018-11-20 | $7.32 | $7.80 | 7,567 | — | — |
| 2018-11-19 | $7.44 | $7.93 | 7,567 | — | — |
| 2018-11-16 | $7.32 | $7.80 | 2,717 | — | — |
| 2018-11-15 | $7.62 | $8.12 | 4,550 | — | — |
| 2018-11-14 | $7.44 | $7.93 | 5,250 | — | — |
| 2018-11-13 | $7.32 | $7.80 | 12,383 | — | — |
| 2018-11-12 | $7.50 | $8.00 | 5,683 | — | — |
| 2018-11-09 | $7.74 | $8.25 | 18,383 | — | — |
| 2018-11-08 | $8.10 | $8.63 | 7,067 | — | — |
| 2018-11-07 | $8.10 | $8.63 | 15,633 | — | — |
| 2018-11-06 | $8.16 | $8.70 | 13,967 | — | — |
| 2018-11-05 | $8.10 | $8.63 | 11,717 | — | — |
| 2018-11-02 | $7.74 | $8.25 | 20,950 | — | — |
| 2018-11-01 | $7.56 | $8.06 | 8,250 | — | — |
| 2018-10-31 | $7.38 | $7.87 | 10,700 | — | — |
| 2018-10-30 | $7.32 | $7.80 | 3,967 | — | — |
| 2018-10-29 | $7.02 | $7.48 | 7,100 | — | — |
| 2018-10-26 | $7.20 | $7.68 | 15,983 | — | — |
| 2018-10-25 | $7.56 | $8.06 | 14,833 | — | — |
| 2018-10-24 | $7.50 | $8.00 | 4,400 | — | — |
| 2018-10-23 | $7.50 | $8.00 | 13,433 | — | — |
| 2018-10-22 | $7.92 | $8.44 | 18,150 | — | — |
| 2018-10-19 | $7.74 | $8.25 | 5,233 | — | — |
| 2018-10-18 | $7.68 | $8.19 | 29,617 | — | — |
| 2018-10-17 | $8.22 | $8.76 | 1,767 | — | — |
| 2018-10-16 | $8.46 | $9.02 | 4,917 | — | — |
| 2018-10-15 | $8.34 | $8.89 | 6,383 | — | — |
| 2018-10-12 | $7.86 | $8.38 | 11,567 | — | — |
| 2018-10-11 | $7.86 | $8.38 | 6,867 | — | — |
| 2018-10-10 | $7.68 | $8.19 | 9,650 | — | — |
| 2018-10-09 | $8.10 | $8.63 | 20,167 | — | — |
| 2018-10-08 | $8.34 | $8.89 | 23,250 | — | — |
| 2018-10-05 | $8.76 | $9.34 | 14,383 | — | — |
| 2018-10-04 | $9.36 | $9.98 | 2,100 | — | — |
| 2018-10-03 | $9.54 | $10.17 | 5,600 | — | — |
| 2018-10-02 | $9.48 | $10.11 | 11,167 | — | — |
| 2018-10-01 | $9.12 | $9.72 | 7,983 | — | — |
| 2018-09-28 | $9.06 | $9.66 | 12,217 | — | — |
| 2018-09-27 | $9.12 | $9.72 | 17,917 | — | — |
| 2018-09-26 | $9.48 | $10.11 | 6,833 | — | — |
| 2018-09-25 | $9.66 | $10.30 | 8,783 | — | — |
| 2018-09-24 | $9.60 | $10.23 | 4,767 | — | — |
| 2018-09-21 | $9.90 | $10.55 | 9,683 | — | — |
| 2018-09-20 | $10.08 | $10.75 | 11,317 | — | — |
| 2018-09-19 | $9.78 | $10.43 | 14,483 | — | — |
| 2018-09-18 | $9.78 | $10.43 | 11,533 | — | — |
| 2018-09-17 | $9.90 | $10.55 | 5,200 | — | — |
| 2018-09-14 | $10.14 | $10.81 | 6,550 | — | — |
| 2018-09-13 | $10.02 | $10.68 | 2,517 | — | — |
| 2018-09-12 | $10.14 | $10.81 | 9,267 | — | — |
| 2018-09-11 | $10.02 | $10.68 | 4,983 | — | — |
| 2018-09-10 | $10.02 | $10.68 | 5,417 | — | — |
| 2018-09-07 | $9.90 | $10.55 | 12,217 | — | — |
| 2018-09-06 | $10.02 | $10.68 | 17,983 | — | — |
| 2018-09-05 | $9.96 | $10.62 | 8,283 | — | — |
| 2018-09-04 | $10.08 | $10.75 | 10,433 | — | — |
| 2018-08-31 | $10.50 | $11.19 | 19,500 | — | — |
| 2018-08-30 | $10.68 | $11.39 | 1,850 | — | — |
| 2018-08-29 | $10.56 | $11.26 | 11,100 | — | — |
| 2018-08-28 | $10.62 | $11.32 | 8,867 | — | — |
| 2018-08-27 | $10.56 | $11.26 | 18,433 | — | — |
| 2018-08-24 | $10.56 | $11.26 | 8,367 | — | — |
| 2018-08-23 | $10.50 | $11.19 | 3,667 | — | — |
| 2018-08-22 | $10.62 | $11.32 | 6,767 | — | — |
| 2018-08-21 | $10.20 | $10.87 | 9,917 | — | — |
| 2018-08-20 | $10.68 | $11.39 | 7,700 | — | — |
| 2018-08-17 | $10.74 | $11.45 | 8,583 | — | — |
| 2018-08-16 | $10.68 | $11.39 | 6,383 | — | — |
| 2018-08-15 | $10.56 | $11.26 | 15,883 | — | — |
| 2018-08-14 | $10.92 | $11.64 | 14,433 | — | — |
| 2018-08-13 | $10.44 | $11.13 | 11,167 | — | — |
| 2018-08-10 | $10.26 | $10.94 | 5,750 | — | — |
| 2018-08-09 | $10.26 | $10.94 | 5,850 | — | — |
| 2018-08-08 | $10.14 | $10.81 | 5,383 | — | — |
| 2018-08-07 | $10.32 | $11.00 | 5,050 | — | — |
| 2018-08-06 | $10.02 | $10.68 | 8,683 | — | — |
| 2018-08-03 | $9.90 | $10.55 | 11,683 | — | — |
| 2018-08-02 | $10.08 | $10.75 | 9,600 | — | — |
| 2018-08-01 | $9.84 | $10.49 | 8,767 | — | — |
| 2018-07-31 | $9.78 | $10.43 | 9,167 | — | — |
| 2018-07-30 | $9.90 | $10.55 | 26,450 | — | — |
| 2018-07-27 | $9.96 | $10.62 | 46,867 | — | — |
| 2018-07-26 | $11.64 | $12.41 | 6,300 | — | — |
| 2018-07-25 | $11.40 | $12.15 | 23,517 | — | — |
| 2018-07-24 | $11.88 | $12.66 | 12,967 | — | — |
| 2018-07-23 | $11.94 | $12.73 | 2,933 | — | — |
| 2018-07-20 | $12.12 | $12.92 | 4,367 | — | — |
| 2018-07-19 | $12.06 | $12.86 | 1,867 | — | — |
| 2018-07-18 | $12.00 | $12.79 | 5,250 | — | — |
| 2018-07-17 | $12.18 | $12.98 | 6,633 | — | — |
| 2018-07-16 | $12.18 | $12.98 | 15,817 | — | — |
| 2018-07-13 | $12.00 | $12.79 | 5,017 | — | — |
| 2018-07-12 | $12.24 | $13.05 | 4,667 | — | — |
| 2018-07-11 | $12.36 | $13.18 | 9,950 | — | — |
| 2018-07-10 | $12.54 | $13.37 | 23,017 | — | — |
| 2018-07-09 | $12.00 | $12.79 | 15,900 | — | — |
| 2018-07-06 | $11.88 | $12.66 | 9,067 | — | — |
| 2018-07-05 | $11.70 | $12.47 | 4,617 | — | — |
| 2018-07-03 | $11.82 | $12.60 | 2,133 | — | — |
| 2018-07-02 | $11.82 | $12.60 | 17,467 | — | — |
| 2018-06-29 | $11.10 | $11.83 | 32,667 | — | — |
| 2018-06-28 | $11.64 | $12.41 | 12,600 | — | — |
| 2018-06-27 | $11.52 | $12.28 | 16,617 | — | — |
| 2018-06-26 | $12.12 | $12.92 | 4,550 | — | — |
| 2018-06-25 | $12.06 | $12.86 | 17,100 | — | — |
| 2018-06-22 | $12.00 | $12.79 | 7,850 | — | — |
| 2018-06-21 | $12.06 | $12.86 | 5,300 | — | — |
| 2018-06-20 | $12.00 | $12.79 | 16,700 | — | — |
| 2018-06-19 | $12.24 | $13.05 | 10,200 | — | — |
| 2018-06-18 | $11.88 | $12.66 | 16,900 | — | — |
| 2018-06-15 | $12.12 | $12.92 | 9,333 | — | — |
| 2018-06-14 | $12.00 | $12.79 | 15,683 | — | — |
| 2018-06-13 | $11.70 | $12.47 | 13,883 | — | — |
| 2018-06-12 | $12.06 | $12.86 | 5,083 | — | — |
| 2018-06-11 | $12.36 | $13.18 | 7,800 | — | — |
| 2018-06-08 | $12.42 | $13.24 | 23,600 | — | — |
| 2018-06-07 | $11.88 | $12.66 | 20,217 | — | — |
| 2018-06-06 | $12.06 | $12.86 | 10,467 | — | — |
| 2018-06-05 | $12.24 | $13.05 | 26,183 | — | — |
| 2018-06-04 | $11.82 | $12.60 | 12,517 | — | — |
| 2018-06-01 | $11.70 | $12.47 | 15,433 | — | — |
| 2018-05-31 | $11.70 | $12.47 | 12,450 | — | — |
| 2018-05-30 | $11.52 | $12.28 | 10,417 | — | — |
| 2018-05-29 | $11.28 | $12.02 | 13,133 | — | — |
| 2018-05-25 | $11.58 | $12.34 | 4,317 | — | — |
| 2018-05-24 | $11.52 | $12.28 | 32,017 | — | — |
| 2018-05-23 | $12.06 | $12.74 | 7,650 | — | — |
| 2018-05-22 | $12.36 | $13.06 | 30,350 | — | — |
| 2018-05-21 | $11.88 | $12.55 | 5,083 | — | — |
| 2018-05-18 | $12.12 | $12.80 | 8,817 | — | — |
| 2018-05-17 | $12.30 | $12.99 | 27,483 | — | — |
| 2018-05-16 | $11.82 | $12.49 | 9,200 | — | — |
| 2018-05-15 | $11.70 | $12.36 | 5,150 | — | — |
| 2018-05-14 | $11.82 | $12.49 | 6,467 | — | — |
| 2018-05-11 | $11.58 | $12.23 | 5,933 | — | — |
| 2018-05-10 | $11.28 | $11.92 | 18,750 | — | — |
| 2018-05-09 | $11.22 | $11.85 | 14,650 | — | — |
| 2018-05-08 | $11.52 | $12.17 | 14,317 | — | — |
| 2018-05-07 | $11.64 | $12.30 | 9,183 | — | — |
| 2018-05-04 | $11.82 | $12.49 | 5,517 | — | — |
| 2018-05-03 | $11.58 | $12.23 | 3,950 | — | — |
| 2018-05-02 | $11.64 | $12.30 | 8,967 | — | — |
| 2018-05-01 | $11.70 | $12.36 | 8,767 | — | — |
| 2018-04-30 | $11.40 | $12.04 | 13,167 | — | — |
| 2018-04-27 | $11.34 | $11.98 | 24,750 | — | — |
| 2018-04-26 | $11.76 | $12.42 | 31,450 | — | — |
| 2018-04-25 | $11.94 | $12.61 | 17,883 | — | — |
| 2018-04-24 | $12.00 | $12.68 | 50,767 | — | — |
| 2018-04-23 | $13.62 | $14.39 | 53,250 | — | — |
| 2018-04-20 | $13.68 | $14.45 | 10,133 | — | — |
| 2018-04-19 | $13.62 | $14.39 | 16,183 | — | — |
| 2018-04-18 | $13.56 | $14.33 | 19,733 | — | — |
| 2018-04-17 | $13.32 | $14.07 | 24,683 | — | — |
| 2018-04-16 | $12.66 | $13.38 | 5,167 | — | — |
| 2018-04-13 | $12.72 | $13.44 | 14,600 | — | — |
| 2018-04-12 | $12.90 | $13.63 | 3,850 | — | — |
| 2018-04-11 | $12.84 | $13.57 | 9,733 | — | — |
| 2018-04-10 | $12.90 | $13.63 | 9,967 | — | — |
| 2018-04-09 | $12.78 | $13.50 | 9,433 | — | — |
| 2018-04-06 | $12.72 | $13.44 | 19,700 | — | — |
| 2018-04-05 | $13.02 | $13.76 | 13,550 | — | — |
| 2018-04-04 | $12.84 | $13.57 | 19,017 | — | — |
| 2018-04-03 | $12.18 | $12.87 | 8,300 | — | — |
| 2018-04-02 | $12.00 | $12.68 | 17,083 | — | — |
| 2018-03-29 | $12.36 | $13.06 | 12,000 | — | — |
| 2018-03-28 | $12.00 | $12.68 | 23,800 | — | — |
| 2018-03-27 | $11.46 | $12.11 | 34,883 | — | — |
| 2018-03-26 | $12.72 | $13.44 | 20,250 | — | — |
| 2018-03-23 | $12.78 | $13.50 | 9,650 | — | — |
| 2018-03-22 | $12.96 | $13.69 | 17,867 | — | — |
| 2018-03-21 | $13.08 | $13.82 | 10,000 | — | — |
| 2018-03-20 | $13.02 | $13.76 | 24,100 | — | — |
| 2018-03-19 | $13.14 | $13.88 | 31,900 | — | — |
| 2018-03-16 | $14.52 | $15.34 | 57,833 | — | — |
| 2018-03-15 | $13.92 | $14.71 | 48,783 | — | — |
| 2018-03-14 | $13.26 | $14.01 | 51,933 | — | — |
| 2018-03-13 | $13.14 | $13.88 | 42,667 | — | — |
| 2018-03-12 | $12.00 | $12.68 | 22,250 | — | — |
| 2018-03-09 | $12.30 | $12.99 | 25,050 | — | — |
| 2018-03-08 | $12.36 | $13.06 | 38,500 | — | — |
| 2018-03-07 | $11.88 | $12.55 | 98,917 | — | — |
| 2018-03-06 | $11.16 | $11.79 | 9,033 | — | — |
| 2018-03-05 | $11.04 | $11.66 | 13,833 | — | — |
| 2018-03-02 | $10.86 | $11.47 | 12,050 | — | — |
| 2018-03-01 | $10.74 | $11.35 | 13,500 | — | — |
| 2018-02-28 | $10.98 | $11.60 | 15,033 | — | — |
| 2018-02-27 | $10.92 | $11.54 | 17,450 | — | — |
| 2018-02-26 | $10.98 | $11.60 | 10,600 | — | — |
| 2018-02-23 | $11.22 | $11.85 | 11,017 | — | — |
| 2018-02-22 | $10.92 | $11.54 | 21,983 | — | — |
| 2018-02-21 | $11.28 | $11.92 | 9,383 | — | — |
| 2018-02-20 | $11.10 | $11.73 | 15,233 | — | — |
| 2018-02-16 | $11.34 | $11.98 | 9,567 | — | — |
| 2018-02-15 | $11.64 | $12.30 | 37,467 | — | — |
| 2018-02-14 | $11.70 | $12.36 | 26,083 | — | — |
| 2018-02-13 | $11.28 | $11.92 | 17,167 | — | — |
| 2018-02-12 | $11.16 | $11.79 | 13,983 | — | — |
| 2018-02-09 | $10.74 | $11.35 | 28,317 | — | — |
| 2018-02-08 | $11.10 | $11.73 | 24,050 | — | — |
| 2018-02-07 | $11.64 | $12.30 | 37,683 | — | — |
| 2018-02-06 | $11.28 | $11.92 | 27,400 | — | — |
| 2018-02-05 | $11.28 | $11.92 | 43,517 | — | — |
| 2018-02-02 | $11.82 | $12.49 | 66,300 | — | — |
| 2018-02-01 | $12.78 | $13.50 | 20,167 | — | — |
| 2018-01-31 | $12.72 | $13.44 | 22,333 | — | — |
| 2018-01-30 | $12.66 | $13.38 | 47,700 | — | — |
| 2018-01-29 | $12.36 | $13.06 | 53,217 | — | — |
| 2018-01-26 | $12.78 | $13.50 | 49,767 | — | — |
| 2018-01-25 | $12.30 | $12.99 | 182,917 | — | — |
| 2018-01-24 | $14.46 | $15.28 | 35,183 | — | — |
| 2018-01-23 | $14.40 | $15.21 | 84,383 | — | — |
| 2018-01-22 | $14.88 | $15.72 | 154,200 | — | — |
| 2018-01-19 | $15.30 | $16.16 | 60,450 | — | — |
| 2018-01-18 | $14.88 | $15.72 | 53,200 | — | — |
| 2018-01-17 | $15.06 | $15.91 | 60,600 | — | — |
| 2018-01-16 | $14.34 | $15.15 | 84,350 | — | — |
| 2018-01-12 | $14.88 | $15.72 | 39,783 | — | — |
| 2018-01-11 | $15.00 | $15.85 | 84,800 | — | — |
| 2018-01-10 | $15.90 | $16.80 | 173,000 | — | — |
| 2018-01-09 | $13.92 | $14.71 | 324,167 | — | — |
| 2018-01-08 | $16.86 | $17.81 | 648,567 | — | — |
| 2018-01-05 | $15.24 | $16.10 | 318,083 | — | — |
| 2018-01-04 | $12.90 | $13.63 | 173,467 | — | — |
| 2018-01-03 | $11.82 | $12.49 | 136,883 | — | — |
| 2018-01-02 | $11.40 | $12.04 | 53,050 | — | — |