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
- 1999-08-17 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 | $9.88 | $9.88 | 713,599 | — | — |
| 2018-12-28 | $9.68 | $9.68 | 1,008,926 | — | — |
| 2018-12-27 | $9.62 | $9.62 | 759,003 | — | — |
| 2018-12-26 | $9.61 | $9.61 | 708,525 | — | — |
| 2018-12-24 | $9.44 | $9.44 | 578,034 | — | — |
| 2018-12-21 | $9.61 | $9.61 | 2,081,470 | — | — |
| 2018-12-20 | $9.68 | $9.68 | 957,666 | — | — |
| 2018-12-19 | $9.76 | $9.76 | 1,443,069 | — | — |
| 2018-12-18 | $9.75 | $9.75 | 680,813 | — | — |
| 2018-12-17 | $9.73 | $9.73 | 1,076,838 | — | — |
| 2018-12-14 | $9.78 | $9.78 | 1,105,590 | — | — |
| 2018-12-13 | $9.82 | $9.82 | 1,549,101 | — | — |
| 2018-12-12 | $10.02 | $10.02 | 1,015,691 | — | — |
| 2018-12-11 | $10.19 | $10.19 | 1,628,462 | — | — |
| 2018-12-10 | $10.40 | $10.40 | 2,712,715 | — | — |
| 2018-12-07 | $10.83 | $10.83 | 7,806,911 | — | — |
| 2018-12-06 | $9.39 | $9.39 | 2,309,795 | — | — |
| 2018-12-04 | $9.09 | $9.09 | 1,288,250 | — | — |
| 2018-12-03 | $9.40 | $9.40 | 1,633,406 | — | — |
| 2018-11-30 | $9.36 | $9.36 | 1,189,244 | — | — |
| 2018-11-29 | $9.38 | $9.38 | 1,181,308 | — | — |
| 2018-11-28 | $9.82 | $9.82 | 1,094,401 | — | — |
| 2018-11-27 | $9.91 | $9.91 | 825,745 | — | — |
| 2018-11-26 | $10.21 | $10.21 | 779,689 | — | — |
| 2018-11-23 | $10.18 | $10.18 | 337,740 | — | — |
| 2018-11-21 | $10.32 | $10.32 | 683,676 | — | — |
| 2018-11-20 | $10.14 | $10.14 | 854,367 | — | — |
| 2018-11-19 | $10.15 | $10.15 | 782,031 | — | — |
| 2018-11-16 | $10.43 | $10.43 | 1,076,838 | — | — |
| 2018-11-15 | $10.75 | $10.75 | 859,701 | — | — |
| 2018-11-14 | $10.56 | $10.56 | 772,013 | — | — |
| 2018-11-13 | $10.45 | $10.45 | 852,415 | — | — |
| 2018-11-12 | $10.43 | $10.43 | 611,730 | — | — |
| 2018-11-09 | $10.39 | $10.39 | 616,154 | — | — |
| 2018-11-08 | $10.45 | $10.45 | 910,180 | — | — |
| 2018-11-07 | $10.62 | $10.62 | 900,552 | — | — |
| 2018-11-06 | $10.53 | $10.53 | 1,579,934 | — | — |
| 2018-11-05 | $10.06 | $10.06 | 3,032,631 | — | — |
| 2018-11-02 | $10.39 | $10.39 | 2,229,003 | — | — |
| 2018-11-01 | $10.60 | $10.60 | 2,317,992 | — | — |
| 2018-10-31 | $10.51 | $10.51 | 2,166,816 | — | — |
| 2018-10-30 | $11.05 | $11.05 | 1,346,145 | — | — |
| 2018-10-29 | $10.47 | $10.47 | 1,471,561 | — | — |
| 2018-10-26 | $10.79 | $10.79 | 1,139,286 | — | — |
| 2018-10-25 | $10.90 | $10.90 | 836,413 | — | — |
| 2018-10-24 | $10.73 | $10.73 | 877,785 | — | — |
| 2018-10-23 | $10.77 | $10.77 | 987,069 | — | — |
| 2018-10-22 | $10.69 | $10.69 | 1,288,901 | — | — |
| 2018-10-19 | $10.69 | $10.69 | 1,241,414 | — | — |
| 2018-10-18 | $10.91 | $10.91 | 1,942,523 | — | — |
| 2018-10-17 | $11.20 | $11.20 | 1,082,302 | — | — |
| 2018-10-16 | $11.43 | $11.43 | 829,257 | — | — |
| 2018-10-15 | $11.18 | $11.18 | 1,111,574 | — | — |
| 2018-10-12 | $11.25 | $11.25 | 1,267,955 | — | — |
| 2018-10-11 | $10.96 | $10.96 | 1,245,187 | — | — |
| 2018-10-10 | $11.01 | $11.01 | 1,181,048 | — | — |
| 2018-10-09 | $11.22 | $11.22 | 1,359,935 | — | — |
| 2018-10-08 | $11.05 | $11.05 | 1,015,691 | — | — |
| 2018-10-05 | $11.23 | $11.23 | 893,917 | — | — |
| 2018-10-04 | $11.27 | $11.27 | 1,553,784 | — | — |
| 2018-10-03 | $11.09 | $11.09 | 2,323,976 | — | — |
| 2018-10-02 | $11.16 | $11.16 | 2,103,327 | — | — |
| 2018-10-01 | $11.40 | $11.40 | 1,887,881 | — | — |
| 2018-09-28 | $11.94 | $11.94 | 859,180 | — | — |
| 2018-09-27 | $11.91 | $11.91 | 981,605 | — | — |
| 2018-09-26 | $11.88 | $11.88 | 795,041 | — | — |
| 2018-09-25 | $11.88 | $11.88 | 1,587,480 | — | — |
| 2018-09-24 | $11.68 | $11.68 | 1,933,676 | — | — |
| 2018-09-21 | $12.11 | $12.11 | 1,773,653 | — | — |
| 2018-09-20 | $12.08 | $12.08 | 903,024 | — | — |
| 2018-09-19 | $12.06 | $12.06 | 1,277,062 | — | — |
| 2018-09-18 | $12.00 | $12.00 | 1,555,736 | — | — |
| 2018-09-17 | $12.02 | $12.02 | 1,731,501 | — | — |
| 2018-09-14 | $11.79 | $11.79 | 1,071,894 | — | — |
| 2018-09-13 | $11.70 | $11.70 | 1,388,557 | — | — |
| 2018-09-12 | $11.82 | $11.82 | 2,507,027 | — | — |
| 2018-09-11 | $11.45 | $11.45 | 1,184,170 | — | — |
| 2018-09-10 | $11.36 | $11.36 | 1,909,218 | — | — |
| 2018-09-07 | $11.29 | $11.29 | 2,328,270 | — | — |
| 2018-09-06 | $11.21 | $11.21 | 3,039,136 | — | — |
| 2018-09-05 | $11.08 | $11.08 | 5,223,905 | — | — |
| 2018-09-04 | $11.12 | $11.12 | 14,688,160 | — | — |
| 2018-08-31 | $10.78 | $10.78 | 33,367,398 | — | — |
| 2018-08-30 | $7.51 | $7.51 | 2,334,645 | — | — |
| 2018-08-29 | $7.78 | $7.78 | 1,115,738 | — | — |
| 2018-08-28 | $7.59 | $7.59 | 677,040 | — | — |
| 2018-08-27 | $7.57 | $7.57 | 1,103,508 | — | — |
| 2018-08-24 | $7.42 | $7.42 | 1,052,769 | — | — |
| 2018-08-23 | $7.30 | $7.30 | 910,050 | — | — |
| 2018-08-22 | $7.33 | $7.33 | 1,274,460 | — | — |
| 2018-08-21 | $7.46 | $7.46 | 1,731,501 | — | — |
| 2018-08-20 | $7.52 | $7.52 | 1,511,112 | — | — |
| 2018-08-17 | $7.87 | $7.87 | 723,356 | — | — |
| 2018-08-16 | $7.71 | $7.71 | 2,548,139 | — | — |
| 2018-08-15 | $7.54 | $7.54 | 1,066,560 | — | — |
| 2018-08-14 | $7.54 | $7.54 | 861,002 | — | — |
| 2018-08-13 | $7.47 | $7.47 | 1,223,721 | — | — |
| 2018-08-10 | $7.37 | $7.37 | 962,610 | — | — |
| 2018-08-09 | $7.36 | $7.36 | 1,038,718 | — | — |
| 2018-08-08 | $7.14 | $7.14 | 558,649 | — | — |
| 2018-08-07 | $7.22 | $7.22 | 497,893 | — | — |
| 2018-08-06 | $7.25 | $7.25 | 521,571 | — | — |
| 2018-08-03 | $7.29 | $7.29 | 959,748 | — | — |
| 2018-08-02 | $7.25 | $7.25 | 2,088,495 | — | — |
| 2018-08-01 | $7.20 | $7.20 | 1,212,402 | — | — |
| 2018-07-31 | $7.28 | $7.28 | 677,951 | — | — |
| 2018-07-30 | $7.23 | $7.23 | 1,221,509 | — | — |
| 2018-07-27 | $7.27 | $7.27 | 1,326,109 | — | — |
| 2018-07-26 | $7.55 | $7.55 | 1,460,633 | — | — |
| 2018-07-25 | $7.59 | $7.59 | 1,585,269 | — | — |
| 2018-07-24 | $7.79 | $7.79 | 1,123,544 | — | — |
| 2018-07-23 | $8.07 | $8.07 | 681,724 | — | — |
| 2018-07-20 | $8.02 | $8.02 | 840,056 | — | — |
| 2018-07-19 | $8.22 | $8.22 | 823,533 | — | — |
| 2018-07-18 | $8.34 | $8.34 | 1,001,770 | — | — |
| 2018-07-17 | $8.40 | $8.40 | 1,037,678 | — | — |
| 2018-07-16 | $8.34 | $8.34 | 628,383 | — | — |
| 2018-07-13 | $8.42 | $8.42 | 503,487 | — | — |
| 2018-07-12 | $8.53 | $8.53 | 940,233 | — | — |
| 2018-07-11 | $8.57 | $8.57 | 1,223,460 | — | — |
| 2018-07-10 | $8.85 | $8.85 | 1,040,670 | — | — |
| 2018-07-09 | $9.02 | $9.02 | 1,247,659 | — | — |
| 2018-07-06 | $9.09 | $9.09 | 1,108,972 | — | — |
| 2018-07-05 | $9.04 | $9.04 | 1,406,381 | — | — |
| 2018-07-03 | $9.02 | $9.02 | 816,378 | — | — |
| 2018-07-02 | $9.04 | $9.04 | 1,772,092 | — | — |
| 2018-06-29 | $9.25 | $9.25 | 1,307,765 | — | — |
| 2018-06-28 | $9.51 | $9.51 | 1,085,424 | — | — |
| 2018-06-27 | $9.80 | $9.80 | 1,611,939 | — | — |
| 2018-06-26 | $9.82 | $9.82 | 2,159,140 | — | — |
| 2018-06-25 | $9.72 | $9.72 | 2,545,407 | — | — |
| 2018-06-22 | $9.73 | $9.73 | 4,856,503 | — | — |
| 2018-06-21 | $9.84 | $9.84 | 7,363,140 | — | — |
| 2018-06-20 | $10.17 | $10.17 | 3,229,212 | — | — |
| 2018-06-19 | $10.06 | $10.06 | 1,461,283 | — | — |
| 2018-06-18 | $9.97 | $9.97 | 1,580,585 | — | — |
| 2018-06-15 | $9.79 | $9.79 | 1,376,588 | — | — |
| 2018-06-14 | $9.68 | $9.68 | 938,021 | — | — |
| 2018-06-13 | $9.62 | $9.62 | 1,033,905 | — | — |
| 2018-06-12 | $9.72 | $9.72 | 1,415,098 | — | — |
| 2018-06-11 | $9.62 | $9.62 | 1,947,337 | — | — |
| 2018-06-08 | $9.82 | $9.82 | 1,450,745 | — | — |
| 2018-06-07 | $9.71 | $9.71 | 866,076 | — | — |
| 2018-06-06 | $9.62 | $9.62 | 757,963 | — | — |
| 2018-06-05 | $9.51 | $9.51 | 1,674,387 | — | — |
| 2018-06-04 | $9.45 | $9.45 | 1,639,650 | — | — |
| 2018-06-01 | $9.58 | $9.58 | 1,374,897 | — | — |
| 2018-05-31 | $9.68 | $9.68 | 1,108,062 | — | — |
| 2018-05-30 | $9.95 | $9.95 | 1,566,274 | — | — |
| 2018-05-29 | $9.70 | $9.70 | 1,841,956 | — | — |
| 2018-05-25 | $9.63 | $9.63 | 1,039,369 | — | — |
| 2018-05-24 | $9.58 | $9.58 | 2,083,812 | — | — |
| 2018-05-23 | $9.16 | $9.16 | 1,496,150 | — | — |
| 2018-05-22 | $9.03 | $9.03 | 825,094 | — | — |
| 2018-05-21 | $8.97 | $8.97 | 740,139 | — | — |
| 2018-05-18 | $8.82 | $8.82 | 868,938 | — | — |
| 2018-05-17 | $8.82 | $8.82 | 865,035 | — | — |
| 2018-05-16 | $8.78 | $8.78 | 993,053 | — | — |
| 2018-05-15 | $8.69 | $8.69 | 798,033 | — | — |
| 2018-05-14 | $8.63 | $8.63 | 1,018,163 | — | — |
| 2018-05-11 | $8.68 | $8.68 | 1,118,730 | — | — |
| 2018-05-10 | $8.52 | $8.52 | 1,180,788 | — | — |
| 2018-05-09 | $8.32 | $8.32 | 1,231,006 | — | — |
| 2018-05-08 | $8.29 | $8.29 | 1,050,037 | — | — |
| 2018-05-07 | $8.20 | $8.20 | 1,337,948 | — | — |
| 2018-05-04 | $8.30 | $8.30 | 1,487,563 | — | — |
| 2018-05-03 | $8.19 | $8.19 | 1,044,573 | — | — |
| 2018-05-02 | $8.48 | $8.48 | 684,456 | — | — |
| 2018-05-01 | $8.45 | $8.45 | 927,613 | — | — |
| 2018-04-30 | $8.46 | $8.46 | 1,386,606 | — | — |
| 2018-04-27 | $8.56 | $8.56 | 705,662 | — | — |
| 2018-04-26 | $8.54 | $8.54 | 814,946 | — | — |
| 2018-04-25 | $8.69 | $8.69 | 649,850 | — | — |
| 2018-04-24 | $8.69 | $8.69 | 871,540 | — | — |
| 2018-04-23 | $8.75 | $8.75 | 981,084 | — | — |
| 2018-04-20 | $8.56 | $8.56 | 1,121,722 | — | — |
| 2018-04-19 | $8.59 | $8.59 | 972,498 | — | — |
| 2018-04-18 | $8.70 | $8.70 | 1,822,701 | — | — |
| 2018-04-17 | $8.49 | $8.49 | 1,272,248 | — | — |
| 2018-04-16 | $8.34 | $8.34 | 1,004,632 | — | — |
| 2018-04-13 | $8.37 | $8.37 | 693,563 | — | — |
| 2018-04-12 | $8.33 | $8.33 | 1,411,845 | — | — |
| 2018-04-11 | $8.01 | $8.01 | 780,990 | — | — |
| 2018-04-10 | $8.04 | $8.04 | 1,044,443 | — | — |
| 2018-04-09 | $8.06 | $8.06 | 981,605 | — | — |
| 2018-04-06 | $8.25 | $8.25 | 1,366,050 | — | — |
| 2018-04-05 | $8.42 | $8.42 | 2,773,082 | — | — |
| 2018-04-04 | $8.24 | $8.24 | 1,653,571 | — | — |
| 2018-04-03 | $8.34 | $8.34 | 3,189,532 | — | — |
| 2018-04-02 | $8.25 | $8.25 | 3,096,640 | — | — |
| 2018-03-29 | $7.93 | $7.93 | 1,600,230 | — | — |
| 2018-03-28 | $7.60 | $7.60 | 1,835,061 | — | — |
| 2018-03-27 | $7.50 | $7.50 | 1,499,793 | — | — |
| 2018-03-26 | $7.39 | $7.39 | 3,567,212 | — | — |
| 2018-03-23 | $7.56 | $7.56 | 3,039,526 | — | — |
| 2018-03-22 | $7.72 | $7.72 | 2,137,283 | — | — |
| 2018-03-21 | $7.89 | $7.89 | 1,153,206 | — | — |
| 2018-03-20 | $7.79 | $7.79 | 1,833,239 | — | — |
| 2018-03-19 | $8.02 | $8.02 | 1,480,408 | — | — |
| 2018-03-16 | $8.05 | $8.05 | 3,177,953 | — | — |
| 2018-03-15 | $7.98 | $7.98 | 1,052,769 | — | — |
| 2018-03-14 | $8.12 | $8.12 | 1,487,303 | — | — |
| 2018-03-13 | $8.13 | $8.13 | 1,330,403 | — | — |
| 2018-03-12 | $8.16 | $8.16 | 1,883,978 | — | — |
| 2018-03-09 | $8.20 | $8.20 | 1,682,453 | — | — |
| 2018-03-08 | $8.12 | $8.12 | 2,188,542 | — | — |
| 2018-03-07 | $8.04 | $8.04 | 2,384,473 | — | — |
| 2018-03-06 | $8.18 | $8.18 | 3,665,047 | — | — |
| 2018-03-05 | $7.79 | $7.79 | 5,181,233 | — | — |
| 2018-03-02 | $7.49 | $7.49 | 9,934,956 | — | — |
| 2018-03-01 | $7.23 | $7.23 | 4,523,707 | — | — |
| 2018-02-28 | $6.92 | $6.92 | 4,335,322 | — | — |
| 2018-02-27 | $7.15 | $7.15 | 5,780,733 | — | — |
| 2018-02-26 | $7.46 | $7.46 | 2,857,907 | — | — |
| 2018-02-23 | $7.69 | $7.69 | 4,255,571 | — | — |
| 2018-02-22 | $7.78 | $7.78 | 1,863,552 | — | — |
| 2018-02-21 | $7.73 | $7.73 | 2,433,260 | — | — |
| 2018-02-20 | $7.82 | $7.82 | 1,481,319 | — | — |
| 2018-02-16 | $8.26 | $8.26 | 1,320,645 | — | — |
| 2018-02-15 | $8.38 | $8.38 | 1,858,088 | — | — |
| 2018-02-14 | $8.26 | $8.26 | 1,801,235 | — | — |
| 2018-02-13 | $7.82 | $7.82 | 1,083,993 | — | — |
| 2018-02-12 | $7.86 | $7.86 | 1,329,102 | — | — |
| 2018-02-09 | $7.96 | $7.96 | 2,324,497 | — | — |
| 2018-02-08 | $8.29 | $8.29 | 1,861,731 | — | — |
| 2018-02-07 | $8.26 | $8.26 | 1,439,947 | — | — |
| 2018-02-06 | $8.16 | $8.16 | 2,106,449 | — | — |
| 2018-02-05 | $8.08 | $8.08 | 2,479,576 | — | — |
| 2018-02-02 | $8.60 | $8.60 | 1,451,916 | — | — |
| 2018-02-01 | $8.80 | $8.80 | 1,785,362 | — | — |
| 2018-01-31 | $9.17 | $9.17 | 1,249,480 | — | — |
| 2018-01-30 | $9.29 | $9.29 | 1,382,443 | — | — |
| 2018-01-29 | $9.42 | $9.42 | 1,545,198 | — | — |
| 2018-01-26 | $9.73 | $9.73 | 2,450,434 | — | — |
| 2018-01-25 | $9.45 | $9.45 | 681,724 | — | — |
| 2018-01-24 | $9.58 | $9.58 | 1,194,448 | — | — |
| 2018-01-23 | $9.52 | $9.52 | 1,226,453 | — | — |
| 2018-01-22 | $9.42 | $9.42 | 1,891,654 | — | — |
| 2018-01-19 | $9.35 | $9.35 | 1,291,112 | — | — |
| 2018-01-18 | $9.20 | $9.20 | 965,342 | — | — |
| 2018-01-17 | $9.20 | $9.20 | 1,470,781 | — | — |
| 2018-01-16 | $9.32 | $9.32 | 1,525,553 | — | — |
| 2018-01-12 | $9.37 | $9.37 | 1,086,075 | — | — |
| 2018-01-11 | $9.34 | $9.34 | 1,342,242 | — | — |
| 2018-01-10 | $9.15 | $9.15 | 1,226,713 | — | — |
| 2018-01-09 | $9.09 | $9.09 | 1,699,106 | — | — |
| 2018-01-08 | $9.29 | $9.29 | 1,835,581 | — | — |
| 2018-01-05 | $9.51 | $9.51 | 1,420,302 | — | — |
| 2018-01-04 | $9.49 | $9.49 | 3,080,378 | — | — |
| 2018-01-03 | $9.33 | $9.33 | 4,402,584 | — | — |
| 2018-01-02 | $10.26 | $10.26 | 1,823,352 | — | — |