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
- 1996-08-01 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 | $12.09 | $12.09 | 1,332,300 | — | — |
| 2018-12-28 | $11.77 | $11.77 | 863,200 | — | — |
| 2018-12-27 | $11.93 | $11.93 | 874,900 | — | — |
| 2018-12-26 | $11.88 | $11.88 | 789,300 | — | — |
| 2018-12-24 | $12.22 | $12.22 | 1,066,200 | — | — |
| 2018-12-21 | $11.80 | $11.80 | 2,767,000 | — | — |
| 2018-12-20 | $11.79 | $11.79 | 1,189,600 | — | — |
| 2018-12-19 | $11.51 | $11.51 | 1,548,500 | — | — |
| 2018-12-18 | $11.86 | $11.86 | 1,719,300 | — | — |
| 2018-12-17 | $11.66 | $11.66 | 1,101,100 | — | — |
| 2018-12-14 | $11.49 | $11.49 | 1,182,400 | — | — |
| 2018-12-13 | $11.67 | $11.67 | 988,700 | — | — |
| 2018-12-12 | $11.39 | $11.39 | 835,000 | — | — |
| 2018-12-11 | $10.93 | $10.93 | 471,400 | — | — |
| 2018-12-10 | $11.04 | $11.04 | 883,600 | — | — |
| 2018-12-07 | $11.00 | $11.00 | 1,114,200 | — | — |
| 2018-12-06 | $10.75 | $10.75 | 960,500 | — | — |
| 2018-12-04 | $10.70 | $10.70 | 583,600 | — | — |
| 2018-12-03 | $10.77 | $10.77 | 446,500 | — | — |
| 2018-11-30 | $10.64 | $10.64 | 378,400 | — | — |
| 2018-11-29 | $10.75 | $10.75 | 434,900 | — | — |
| 2018-11-28 | $10.87 | $10.87 | 586,700 | — | — |
| 2018-11-27 | $10.46 | $10.46 | 664,600 | — | — |
| 2018-11-26 | $10.77 | $10.77 | 470,400 | — | — |
| 2018-11-23 | $11.01 | $11.01 | 258,000 | — | — |
| 2018-11-21 | $11.18 | $11.18 | 602,400 | — | — |
| 2018-11-20 | $10.88 | $10.88 | 685,300 | — | — |
| 2018-11-19 | $11.15 | $11.15 | 721,500 | — | — |
| 2018-11-16 | $11.10 | $11.10 | 777,400 | — | — |
| 2018-11-15 | $10.88 | $10.88 | 648,600 | — | — |
| 2018-11-14 | $10.81 | $10.81 | 653,800 | — | — |
| 2018-11-13 | $10.73 | $10.73 | 1,060,600 | — | — |
| 2018-11-12 | $10.80 | $10.80 | 1,251,200 | — | — |
| 2018-11-09 | $10.42 | $10.42 | 1,395,100 | — | — |
| 2018-11-08 | $9.73 | $9.73 | 949,900 | — | — |
| 2018-11-07 | $9.88 | $9.88 | 858,600 | — | — |
| 2018-11-06 | $10.14 | $10.14 | 657,100 | — | — |
| 2018-11-05 | $10.09 | $10.09 | 693,100 | — | — |
| 2018-11-02 | $9.97 | $9.97 | 853,400 | — | — |
| 2018-11-01 | $10.15 | $10.15 | 672,600 | — | — |
| 2018-10-31 | $9.79 | $9.79 | 1,060,000 | — | — |
| 2018-10-30 | $10.04 | $10.04 | 648,600 | — | — |
| 2018-10-29 | $9.97 | $9.97 | 584,500 | — | — |
| 2018-10-26 | $10.12 | $10.12 | 818,800 | — | — |
| 2018-10-25 | $10.13 | $10.13 | 1,237,500 | — | — |
| 2018-10-24 | $10.57 | $10.57 | 754,600 | — | — |
| 2018-10-23 | $10.67 | $10.67 | 921,200 | — | — |
| 2018-10-22 | $10.82 | $10.82 | 491,100 | — | — |
| 2018-10-19 | $10.91 | $10.91 | 1,143,500 | — | — |
| 2018-10-18 | $10.79 | $10.79 | 830,000 | — | — |
| 2018-10-17 | $10.76 | $10.76 | 840,700 | — | — |
| 2018-10-16 | $10.69 | $10.69 | 832,900 | — | — |
| 2018-10-15 | $10.65 | $10.65 | 1,140,400 | — | — |
| 2018-10-12 | $10.58 | $10.58 | 2,532,000 | — | — |
| 2018-10-11 | $9.42 | $9.42 | 1,183,700 | — | — |
| 2018-10-10 | $9.01 | $9.01 | 651,000 | — | — |
| 2018-10-09 | $8.87 | $8.87 | 605,000 | — | — |
| 2018-10-08 | $9.11 | $9.11 | 678,100 | — | — |
| 2018-10-05 | $8.91 | $8.91 | 547,100 | — | — |
| 2018-10-04 | $8.89 | $8.89 | 438,800 | — | — |
| 2018-10-03 | $8.93 | $8.93 | 643,900 | — | — |
| 2018-10-02 | $9.02 | $9.02 | 630,800 | — | — |
| 2018-10-01 | $8.72 | $8.72 | 414,000 | — | — |
| 2018-09-28 | $8.71 | $8.71 | 596,600 | — | — |
| 2018-09-27 | $8.58 | $8.58 | 799,600 | — | — |
| 2018-09-26 | $8.74 | $8.74 | 598,200 | — | — |
| 2018-09-25 | $8.96 | $8.96 | 453,600 | — | — |
| 2018-09-24 | $9.01 | $9.01 | 740,800 | — | — |
| 2018-09-21 | $8.98 | $8.98 | 1,690,800 | — | — |
| 2018-09-20 | $9.20 | $9.20 | 579,900 | — | — |
| 2018-09-19 | $9.10 | $9.10 | 550,300 | — | — |
| 2018-09-18 | $8.86 | $8.86 | 587,000 | — | — |
| 2018-09-17 | $8.85 | $8.85 | 926,100 | — | — |
| 2018-09-14 | $8.71 | $8.71 | 498,700 | — | — |
| 2018-09-13 | $8.68 | $8.68 | 456,800 | — | — |
| 2018-09-12 | $8.70 | $8.70 | 698,100 | — | — |
| 2018-09-11 | $8.41 | $8.41 | 480,300 | — | — |
| 2018-09-10 | $8.40 | $8.40 | 582,700 | — | — |
| 2018-09-07 | $8.32 | $8.32 | 563,300 | — | — |
| 2018-09-06 | $8.25 | $8.25 | 695,400 | — | — |
| 2018-09-05 | $8.26 | $8.26 | 423,600 | — | — |
| 2018-09-04 | $8.40 | $8.40 | 950,000 | — | — |
| 2018-08-31 | $8.70 | $8.70 | 243,200 | — | — |
| 2018-08-30 | $8.68 | $8.68 | 298,000 | — | — |
| 2018-08-29 | $8.84 | $8.84 | 353,400 | — | — |
| 2018-08-28 | $8.97 | $8.97 | 408,900 | — | — |
| 2018-08-27 | $9.14 | $9.14 | 514,200 | — | — |
| 2018-08-24 | $8.91 | $8.91 | 642,700 | — | — |
| 2018-08-23 | $8.50 | $8.50 | 831,200 | — | — |
| 2018-08-22 | $8.75 | $8.75 | 328,300 | — | — |
| 2018-08-21 | $8.73 | $8.73 | 540,700 | — | — |
| 2018-08-20 | $8.72 | $8.72 | 535,200 | — | — |
| 2018-08-17 | $8.71 | $8.71 | 1,563,600 | — | — |
| 2018-08-16 | $8.42 | $8.42 | 1,493,800 | — | — |
| 2018-08-15 | $8.83 | $8.83 | 1,280,100 | — | — |
| 2018-08-14 | $9.40 | $9.40 | 864,500 | — | — |
| 2018-08-13 | $9.65 | $9.65 | 1,123,000 | — | — |
| 2018-08-10 | $10.27 | $10.27 | 1,176,600 | — | — |
| 2018-08-09 | $10.09 | $10.09 | 703,300 | — | — |
| 2018-08-08 | $10.16 | $10.16 | 628,300 | — | — |
| 2018-08-07 | $10.19 | $10.19 | 605,100 | — | — |
| 2018-08-06 | $10.25 | $10.25 | 250,700 | — | — |
| 2018-08-03 | $10.36 | $10.36 | 534,000 | — | — |
| 2018-08-02 | $10.33 | $10.33 | 499,800 | — | — |
| 2018-08-01 | $10.37 | $10.37 | 792,300 | — | — |
| 2018-07-31 | $10.41 | $10.41 | 402,000 | — | — |
| 2018-07-30 | $10.28 | $10.28 | 494,500 | — | — |
| 2018-07-27 | $10.32 | $10.32 | 724,100 | — | — |
| 2018-07-26 | $10.63 | $10.63 | 1,096,800 | — | — |
| 2018-07-25 | $10.63 | $10.63 | 844,100 | — | — |
| 2018-07-24 | $10.41 | $10.41 | 880,000 | — | — |
| 2018-07-23 | $10.14 | $10.14 | 621,800 | — | — |
| 2018-07-20 | $10.38 | $10.38 | 759,800 | — | — |
| 2018-07-19 | $10.23 | $10.23 | 704,100 | — | — |
| 2018-07-18 | $10.27 | $10.27 | 669,000 | — | — |
| 2018-07-17 | $10.09 | $10.09 | 672,900 | — | — |
| 2018-07-16 | $10.10 | $10.10 | 364,200 | — | — |
| 2018-07-13 | $10.02 | $10.02 | 279,600 | — | — |
| 2018-07-12 | $10.04 | $10.04 | 314,600 | — | — |
| 2018-07-11 | $10.01 | $10.01 | 526,100 | — | — |
| 2018-07-10 | $10.20 | $10.20 | 359,800 | — | — |
| 2018-07-09 | $10.16 | $10.16 | 496,300 | — | — |
| 2018-07-06 | $10.28 | $10.28 | 538,300 | — | — |
| 2018-07-05 | $10.30 | $10.30 | 522,600 | — | — |
| 2018-07-03 | $10.15 | $10.15 | 323,600 | — | — |
| 2018-07-02 | $9.83 | $9.83 | 289,300 | — | — |
| 2018-06-29 | $9.87 | $9.87 | 343,500 | — | — |
| 2018-06-28 | $9.69 | $9.69 | 549,900 | — | — |
| 2018-06-27 | $9.71 | $9.71 | 524,800 | — | — |
| 2018-06-26 | $9.81 | $9.81 | 350,100 | — | — |
| 2018-06-25 | $9.86 | $9.86 | 571,200 | — | — |
| 2018-06-22 | $9.92 | $9.92 | 524,600 | — | — |
| 2018-06-21 | $9.80 | $9.80 | 703,400 | — | — |
| 2018-06-20 | $9.60 | $9.60 | 688,900 | — | — |
| 2018-06-19 | $9.67 | $9.67 | 1,622,400 | — | — |
| 2018-06-18 | $10.48 | $10.48 | 539,800 | — | — |
| 2018-06-15 | $10.61 | $10.61 | 2,801,200 | — | — |
| 2018-06-14 | $10.68 | $10.68 | 879,800 | — | — |
| 2018-06-13 | $10.40 | $10.40 | 451,100 | — | — |
| 2018-06-12 | $10.34 | $10.34 | 439,000 | — | — |
| 2018-06-11 | $10.34 | $10.34 | 393,300 | — | — |
| 2018-06-08 | $10.30 | $10.30 | 266,300 | — | — |
| 2018-06-07 | $10.36 | $10.36 | 352,600 | — | — |
| 2018-06-06 | $10.44 | $10.44 | 371,700 | — | — |
| 2018-06-05 | $10.28 | $10.28 | 324,100 | — | — |
| 2018-06-04 | $10.25 | $10.25 | 564,100 | — | — |
| 2018-06-01 | $10.29 | $10.29 | 498,900 | — | — |
| 2018-05-31 | $10.23 | $10.23 | 376,600 | — | — |
| 2018-05-30 | $10.36 | $10.36 | 466,000 | — | — |
| 2018-05-29 | $10.37 | $10.37 | 771,800 | — | — |
| 2018-05-25 | $10.61 | $10.61 | 598,800 | — | — |
| 2018-05-24 | $10.69 | $10.69 | 631,200 | — | — |
| 2018-05-23 | $10.50 | $10.50 | 471,800 | — | — |
| 2018-05-22 | $10.28 | $10.28 | 505,000 | — | — |
| 2018-05-21 | $10.30 | $10.30 | 517,500 | — | — |
| 2018-05-18 | $10.27 | $10.27 | 781,500 | — | — |
| 2018-05-17 | $10.24 | $10.24 | 484,300 | — | — |
| 2018-05-16 | $10.27 | $10.27 | 696,200 | — | — |
| 2018-05-15 | $10.39 | $10.39 | 665,300 | — | — |
| 2018-05-14 | $10.58 | $10.58 | 932,400 | — | — |
| 2018-05-11 | $10.84 | $10.84 | 2,075,100 | — | — |
| 2018-05-10 | $10.43 | $10.43 | 944,100 | — | — |
| 2018-05-09 | $10.28 | $10.28 | 1,055,700 | — | — |
| 2018-05-08 | $10.29 | $10.29 | 762,400 | — | — |
| 2018-05-07 | $10.21 | $10.21 | 365,000 | — | — |
| 2018-05-04 | $10.27 | $10.27 | 582,800 | — | — |
| 2018-05-03 | $10.32 | $10.32 | 414,200 | — | — |
| 2018-05-02 | $10.29 | $10.29 | 1,019,800 | — | — |
| 2018-05-01 | $10.25 | $10.25 | 522,700 | — | — |
| 2018-04-30 | $10.22 | $10.22 | 767,800 | — | — |
| 2018-04-27 | $10.31 | $10.31 | 600,500 | — | — |
| 2018-04-26 | $10.15 | $10.15 | 384,800 | — | — |
| 2018-04-25 | $10.27 | $10.27 | 569,300 | — | — |
| 2018-04-24 | $10.28 | $10.28 | 687,700 | — | — |
| 2018-04-23 | $10.17 | $10.17 | 805,900 | — | — |
| 2018-04-20 | $10.28 | $10.28 | 636,800 | — | — |
| 2018-04-19 | $10.26 | $10.26 | 786,100 | — | — |
| 2018-04-18 | $10.16 | $10.16 | 1,249,600 | — | — |
| 2018-04-17 | $10.27 | $10.27 | 671,100 | — | — |
| 2018-04-16 | $10.14 | $10.14 | 653,100 | — | — |
| 2018-04-13 | $10.08 | $10.08 | 813,200 | — | — |
| 2018-04-12 | $10.13 | $10.13 | 759,000 | — | — |
| 2018-04-11 | $10.07 | $10.07 | 1,296,500 | — | — |
| 2018-04-10 | $10.00 | $10.00 | 602,200 | — | — |
| 2018-04-09 | $9.81 | $9.81 | 493,100 | — | — |
| 2018-04-06 | $9.66 | $9.66 | 526,300 | — | — |
| 2018-04-05 | $9.58 | $9.58 | 440,200 | — | — |
| 2018-04-04 | $9.53 | $9.53 | 518,700 | — | — |
| 2018-04-03 | $9.55 | $9.55 | 625,000 | — | — |
| 2018-04-02 | $9.72 | $9.72 | 762,800 | — | — |
| 2018-03-29 | $9.60 | $9.60 | 771,400 | — | — |
| 2018-03-28 | $9.45 | $9.45 | 687,400 | — | — |
| 2018-03-27 | $9.59 | $9.59 | 1,329,900 | — | — |
| 2018-03-26 | $9.55 | $9.55 | 1,047,500 | — | — |
| 2018-03-23 | $9.67 | $9.67 | 1,238,100 | — | — |
| 2018-03-22 | $9.30 | $9.30 | 573,100 | — | — |
| 2018-03-21 | $9.30 | $9.30 | 1,018,500 | — | — |
| 2018-03-20 | $8.94 | $8.94 | 842,200 | — | — |
| 2018-03-19 | $9.04 | $9.04 | 808,400 | — | — |
| 2018-03-16 | $8.98 | $8.98 | 2,301,500 | — | — |
| 2018-03-15 | $9.05 | $9.05 | 674,700 | — | — |
| 2018-03-14 | $9.16 | $9.16 | 990,300 | — | — |
| 2018-03-13 | $9.14 | $9.14 | 1,327,000 | — | — |
| 2018-03-12 | $8.72 | $8.72 | 630,800 | — | — |
| 2018-03-09 | $8.55 | $8.55 | 514,900 | — | — |
| 2018-03-08 | $8.53 | $8.53 | 758,000 | — | — |
| 2018-03-07 | $8.40 | $8.40 | 831,300 | — | — |
| 2018-03-06 | $8.68 | $8.68 | 712,000 | — | — |
| 2018-03-05 | $8.50 | $8.50 | 907,100 | — | — |
| 2018-03-02 | $8.63 | $8.63 | 753,700 | — | — |
| 2018-03-01 | $8.59 | $8.59 | 1,247,600 | — | — |
| 2018-02-28 | $8.30 | $8.30 | 962,700 | — | — |
| 2018-02-27 | $8.51 | $8.51 | 1,495,800 | — | — |
| 2018-02-26 | $8.80 | $8.80 | 1,474,300 | — | — |
| 2018-02-23 | $8.39 | $8.39 | 1,873,300 | — | — |
| 2018-02-22 | $8.33 | $8.33 | 749,400 | — | — |
| 2018-02-21 | $8.27 | $8.27 | 1,393,300 | — | — |
| 2018-02-20 | $8.46 | $8.46 | 827,500 | — | — |
| 2018-02-16 | $8.64 | $8.64 | 1,294,400 | — | — |
| 2018-02-15 | $8.82 | $8.82 | 823,800 | — | — |
| 2018-02-14 | $8.82 | $8.82 | 1,321,200 | — | — |
| 2018-02-13 | $8.30 | $8.30 | 695,700 | — | — |
| 2018-02-12 | $8.37 | $8.37 | 1,458,700 | — | — |
| 2018-02-09 | $7.86 | $7.86 | 2,409,500 | — | — |
| 2018-02-08 | $8.29 | $8.29 | 1,570,900 | — | — |
| 2018-02-07 | $8.25 | $8.25 | 1,331,800 | — | — |
| 2018-02-06 | $8.31 | $8.31 | 1,320,300 | — | — |
| 2018-02-05 | $8.40 | $8.40 | 1,289,900 | — | — |
| 2018-02-02 | $8.38 | $8.38 | 1,203,700 | — | — |
| 2018-02-01 | $8.56 | $8.56 | 694,700 | — | — |
| 2018-01-31 | $8.65 | $8.65 | 1,183,900 | — | — |
| 2018-01-30 | $8.52 | $8.52 | 1,040,400 | — | — |
| 2018-01-29 | $8.68 | $8.68 | 1,311,900 | — | — |
| 2018-01-26 | $9.10 | $9.10 | 793,900 | — | — |
| 2018-01-25 | $8.99 | $8.99 | 1,317,800 | — | — |
| 2018-01-24 | $9.44 | $9.44 | 1,152,900 | — | — |
| 2018-01-23 | $9.24 | $9.24 | 923,600 | — | — |
| 2018-01-22 | $9.14 | $9.14 | 682,400 | — | — |
| 2018-01-19 | $9.08 | $9.08 | 624,100 | — | — |
| 2018-01-18 | $9.04 | $9.04 | 1,101,400 | — | — |
| 2018-01-17 | $9.38 | $9.38 | 2,094,300 | — | — |
| 2018-01-16 | $9.25 | $9.25 | 3,099,900 | — | — |
| 2018-01-12 | $8.08 | $8.08 | 1,473,500 | — | — |
| 2018-01-11 | $7.95 | $7.95 | 1,264,500 | — | — |
| 2018-01-10 | $7.94 | $7.94 | 1,467,600 | — | — |
| 2018-01-09 | $7.83 | $7.83 | 2,430,600 | — | — |
| 2018-01-08 | $8.48 | $8.48 | 817,400 | — | — |
| 2018-01-05 | $8.55 | $8.55 | 589,900 | — | — |
| 2018-01-04 | $8.68 | $8.68 | 1,135,300 | — | — |
| 2018-01-03 | $8.71 | $8.71 | 1,438,800 | — | — |
| 2018-01-02 | $8.94 | $8.94 | 944,200 | — | — |