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
- 1996-08-22 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 | $8.98 | $11.31 | 28,000 | — | — |
| 2018-12-28 | $9.10 | $11.46 | 36,200 | — | — |
| 2018-12-27 | $8.91 | $11.23 | 22,400 | — | — |
| 2018-12-26 | $8.83 | $11.12 | 39,700 | — | — |
| 2018-12-24 | $8.50 | $10.71 | 44,700 | — | — |
| 2018-12-21 | $8.86 | $11.16 | 130,600 | — | — |
| 2018-12-20 | $8.62 | $10.86 | 22,000 | — | — |
| 2018-12-19 | $8.97 | $11.30 | 64,500 | — | — |
| 2018-12-18 | $8.66 | $10.91 | 36,500 | — | — |
| 2018-12-17 | $8.74 | $11.01 | 66,000 | — | — |
| 2018-12-14 | $9.21 | $11.60 | 52,300 | — | — |
| 2018-12-13 | $9.22 | $11.62 | 21,600 | — | — |
| 2018-12-12 | $9.36 | $11.79 | 13,200 | — | — |
| 2018-12-11 | $9.34 | $11.77 | 29,800 | — | — |
| 2018-12-10 | $9.52 | $11.99 | 47,300 | — | — |
| 2018-12-07 | $9.43 | $11.88 | 39,500 | — | — |
| 2018-12-06 | $9.89 | $12.46 | 72,700 | — | — |
| 2018-12-04 | $9.90 | $12.47 | 31,600 | — | — |
| 2018-12-03 | $10.59 | $13.34 | 28,800 | — | — |
| 2018-11-30 | $10.30 | $12.98 | 43,800 | — | — |
| 2018-11-29 | $10.41 | $13.12 | 30,600 | — | — |
| 2018-11-28 | $10.41 | $13.12 | 21,100 | — | — |
| 2018-11-27 | $10.32 | $13.00 | 21,000 | — | — |
| 2018-11-26 | $10.46 | $13.18 | 17,700 | — | — |
| 2018-11-23 | $10.46 | $13.18 | 35,200 | — | — |
| 2018-11-21 | $10.50 | $13.23 | 36,400 | — | — |
| 2018-11-20 | $10.66 | $13.43 | 43,700 | — | — |
| 2018-11-19 | $10.91 | $13.75 | 51,900 | — | — |
| 2018-11-16 | $11.33 | $14.16 | 61,600 | — | — |
| 2018-11-15 | $11.89 | $14.86 | 8,500 | — | — |
| 2018-11-14 | $11.91 | $14.89 | 39,900 | — | — |
| 2018-11-13 | $12.33 | $15.41 | 10,100 | — | — |
| 2018-11-12 | $12.25 | $15.31 | 76,000 | — | — |
| 2018-11-09 | $12.37 | $15.46 | 48,100 | — | — |
| 2018-11-08 | $12.60 | $15.75 | 61,100 | — | — |
| 2018-11-07 | $13.14 | $16.42 | 133,000 | — | — |
| 2018-11-06 | $15.25 | $19.06 | 62,200 | — | — |
| 2018-11-05 | $14.79 | $18.49 | 31,700 | — | — |
| 2018-11-02 | $14.74 | $18.42 | 3,600 | — | — |
| 2018-11-01 | $15.13 | $18.91 | 2,800 | — | — |
| 2018-10-31 | $14.70 | $18.37 | 3,900 | — | — |
| 2018-10-30 | $14.99 | $18.74 | 7,900 | — | — |
| 2018-10-29 | $14.95 | $18.69 | 7,800 | — | — |
| 2018-10-26 | $15.14 | $18.92 | 9,900 | — | — |
| 2018-10-25 | $15.07 | $18.84 | 13,500 | — | — |
| 2018-10-24 | $15.10 | $18.87 | 7,700 | — | — |
| 2018-10-23 | $15.19 | $18.99 | 17,400 | — | — |
| 2018-10-22 | $15.50 | $19.37 | 3,900 | — | — |
| 2018-10-19 | $15.22 | $19.02 | 20,000 | — | — |
| 2018-10-18 | $14.96 | $18.70 | 24,200 | — | — |
| 2018-10-17 | $15.60 | $19.50 | 26,000 | — | — |
| 2018-10-16 | $15.05 | $18.81 | 42,600 | — | — |
| 2018-10-15 | $14.55 | $18.19 | 11,700 | — | — |
| 2018-10-12 | $14.57 | $18.21 | 11,200 | — | — |
| 2018-10-11 | $14.40 | $18.00 | 8,600 | — | — |
| 2018-10-10 | $14.32 | $17.90 | 3,600 | — | — |
| 2018-10-09 | $14.45 | $18.06 | 11,000 | — | — |
| 2018-10-08 | $14.38 | $17.97 | 7,400 | — | — |
| 2018-10-05 | $14.53 | $18.16 | 15,200 | — | — |
| 2018-10-04 | $14.83 | $18.54 | 8,200 | — | — |
| 2018-10-03 | $14.50 | $18.12 | 2,300 | — | — |
| 2018-10-02 | $14.49 | $18.11 | 40,800 | — | — |
| 2018-10-01 | $14.92 | $18.65 | 41,600 | — | — |
| 2018-09-28 | $14.40 | $18.00 | 33,700 | — | — |
| 2018-09-27 | $14.60 | $18.25 | 2,500 | — | — |
| 2018-09-26 | $14.40 | $18.00 | 31,000 | — | — |
| 2018-09-25 | $14.65 | $18.31 | 5,000 | — | — |
| 2018-09-24 | $14.70 | $18.37 | 11,400 | — | — |
| 2018-09-21 | $14.40 | $18.00 | 10,200 | — | — |
| 2018-09-20 | $14.15 | $17.69 | 14,500 | — | — |
| 2018-09-19 | $14.00 | $17.50 | 1,700 | — | — |
| 2018-09-18 | $14.05 | $17.56 | 3,000 | — | — |
| 2018-09-17 | $14.00 | $17.50 | 23,100 | — | — |
| 2018-09-14 | $14.10 | $17.62 | 9,600 | — | — |
| 2018-09-13 | $14.00 | $17.50 | 3,400 | — | — |
| 2018-09-12 | $13.90 | $17.37 | 15,600 | — | — |
| 2018-09-11 | $14.30 | $17.87 | 12,100 | — | — |
| 2018-09-10 | $14.05 | $17.56 | 8,500 | — | — |
| 2018-09-07 | $14.00 | $17.50 | 3,200 | — | — |
| 2018-09-06 | $14.10 | $17.62 | 7,400 | — | — |
| 2018-09-05 | $14.25 | $17.81 | 5,000 | — | — |
| 2018-09-04 | $14.30 | $17.87 | 6,900 | — | — |
| 2018-08-31 | $14.10 | $17.62 | 8,300 | — | — |
| 2018-08-30 | $14.30 | $17.87 | 5,100 | — | — |
| 2018-08-29 | $14.33 | $17.91 | 17,200 | — | — |
| 2018-08-28 | $14.75 | $18.44 | 5,400 | — | — |
| 2018-08-27 | $14.80 | $18.50 | 15,900 | — | — |
| 2018-08-24 | $14.55 | $18.19 | 4,700 | — | — |
| 2018-08-23 | $14.50 | $18.12 | 8,700 | — | — |
| 2018-08-22 | $14.75 | $18.44 | 3,500 | — | — |
| 2018-08-21 | $14.90 | $18.62 | 12,800 | — | — |
| 2018-08-20 | $15.00 | $18.75 | 9,600 | — | — |
| 2018-08-17 | $15.15 | $18.94 | 17,000 | — | — |
| 2018-08-16 | $14.01 | $17.40 | 14,900 | — | — |
| 2018-08-15 | $13.85 | $17.20 | 14,200 | — | — |
| 2018-08-14 | $13.95 | $17.32 | 66,300 | — | — |
| 2018-08-13 | $14.20 | $17.63 | 28,400 | — | — |
| 2018-08-10 | $14.40 | $17.88 | 11,000 | — | — |
| 2018-08-09 | $14.35 | $17.82 | 26,000 | — | — |
| 2018-08-08 | $14.55 | $18.07 | 35,000 | — | — |
| 2018-08-07 | $14.50 | $18.01 | 40,300 | — | — |
| 2018-08-06 | $14.70 | $18.25 | 44,800 | — | — |
| 2018-08-03 | $14.00 | $17.39 | 81,700 | — | — |
| 2018-08-02 | $11.90 | $14.78 | 11,100 | — | — |
| 2018-08-01 | $11.55 | $14.34 | 1,400 | — | — |
| 2018-07-31 | $11.05 | $13.72 | 10,000 | — | — |
| 2018-07-30 | $11.20 | $13.91 | 16,200 | — | — |
| 2018-07-27 | $11.55 | $14.34 | 15,800 | — | — |
| 2018-07-26 | $11.50 | $14.28 | 4,700 | — | — |
| 2018-07-25 | $11.40 | $14.16 | 1,400 | — | — |
| 2018-07-24 | $11.50 | $14.28 | 1,800 | — | — |
| 2018-07-23 | $11.60 | $14.41 | 4,000 | — | — |
| 2018-07-20 | $11.55 | $14.34 | 8,500 | — | — |
| 2018-07-19 | $11.55 | $14.34 | 5,000 | — | — |
| 2018-07-18 | $11.93 | $14.81 | 2,300 | — | — |
| 2018-07-17 | $11.75 | $14.59 | 2,000 | — | — |
| 2018-07-16 | $11.70 | $14.53 | 3,500 | — | — |
| 2018-07-13 | $11.85 | $14.72 | 2,000 | — | — |
| 2018-07-12 | $11.95 | $14.84 | 6,300 | — | — |
| 2018-07-11 | $12.15 | $15.09 | 5,800 | — | — |
| 2018-07-10 | $12.25 | $15.21 | 12,500 | — | — |
| 2018-07-09 | $12.15 | $15.09 | 11,900 | — | — |
| 2018-07-06 | $12.30 | $15.27 | 3,400 | — | — |
| 2018-07-05 | $12.80 | $15.90 | 6,800 | — | — |
| 2018-07-03 | $12.30 | $15.27 | 11,200 | — | — |
| 2018-07-02 | $12.35 | $15.34 | 2,100 | — | — |
| 2018-06-29 | $12.50 | $15.52 | 9,200 | — | — |
| 2018-06-28 | $11.95 | $14.84 | 5,400 | — | — |
| 2018-06-27 | $12.00 | $14.90 | 7,400 | — | — |
| 2018-06-26 | $12.25 | $15.21 | 17,600 | — | — |
| 2018-06-25 | $11.60 | $14.41 | 18,500 | — | — |
| 2018-06-22 | $11.70 | $14.53 | 10,800 | — | — |
| 2018-06-21 | $11.50 | $14.28 | 7,600 | — | — |
| 2018-06-20 | $11.45 | $14.22 | 2,400 | — | — |
| 2018-06-19 | $11.25 | $13.97 | 11,200 | — | — |
| 2018-06-18 | $11.25 | $13.97 | 6,400 | — | — |
| 2018-06-15 | $11.10 | $13.78 | 5,800 | — | — |
| 2018-06-14 | $10.90 | $13.54 | 5,600 | — | — |
| 2018-06-13 | $11.00 | $13.66 | 9,300 | — | — |
| 2018-06-12 | $11.05 | $13.72 | 1,900 | — | — |
| 2018-06-11 | $11.05 | $13.72 | 8,400 | — | — |
| 2018-06-08 | $10.95 | $13.60 | 6,900 | — | — |
| 2018-06-07 | $11.00 | $13.66 | 5,900 | — | — |
| 2018-06-06 | $11.30 | $14.03 | 18,400 | — | — |
| 2018-06-05 | $10.75 | $13.35 | 2,700 | — | — |
| 2018-06-04 | $10.65 | $13.23 | 5,800 | — | — |
| 2018-06-01 | $10.90 | $13.54 | 10,000 | — | — |
| 2018-05-31 | $10.85 | $13.47 | 7,300 | — | — |
| 2018-05-30 | $10.75 | $13.35 | 20,400 | — | — |
| 2018-05-29 | $10.75 | $13.35 | 14,300 | — | — |
| 2018-05-25 | $10.75 | $13.35 | 21,500 | — | — |
| 2018-05-24 | $10.55 | $13.10 | 9,200 | — | — |
| 2018-05-23 | $10.85 | $13.47 | 26,200 | — | — |
| 2018-05-22 | $10.60 | $13.16 | 22,100 | — | — |
| 2018-05-21 | $10.95 | $13.60 | 10,800 | — | — |
| 2018-05-18 | $11.05 | $13.72 | 6,100 | — | — |
| 2018-05-17 | $11.05 | $13.61 | 7,500 | — | — |
| 2018-05-16 | $11.10 | $13.67 | 9,700 | — | — |
| 2018-05-15 | $11.45 | $14.10 | 8,300 | — | — |
| 2018-05-14 | $11.75 | $14.47 | 6,300 | — | — |
| 2018-05-11 | $11.55 | $14.23 | 8,500 | — | — |
| 2018-05-10 | $11.75 | $14.47 | 19,000 | — | — |
| 2018-05-09 | $11.25 | $13.86 | 13,700 | — | — |
| 2018-05-08 | $10.95 | $13.49 | 45,300 | — | — |
| 2018-05-07 | $11.40 | $14.04 | 19,500 | — | — |
| 2018-05-04 | $11.95 | $14.72 | 23,400 | — | — |
| 2018-05-03 | $11.80 | $14.53 | 21,800 | — | — |
| 2018-05-02 | $11.80 | $14.53 | 16,300 | — | — |
| 2018-05-01 | $12.10 | $14.90 | 51,900 | — | — |
| 2018-04-30 | $12.20 | $15.03 | 7,500 | — | — |
| 2018-04-27 | $12.30 | $15.15 | 3,000 | — | — |
| 2018-04-26 | $12.45 | $15.33 | 15,300 | — | — |
| 2018-04-25 | $12.70 | $15.64 | 2,700 | — | — |
| 2018-04-24 | $12.95 | $15.95 | 23,700 | — | — |
| 2018-04-23 | $12.60 | $15.52 | 9,400 | — | — |
| 2018-04-20 | $12.75 | $15.70 | 19,300 | — | — |
| 2018-04-19 | $12.95 | $15.95 | 3,200 | — | — |
| 2018-04-18 | $12.90 | $15.89 | 2,100 | — | — |
| 2018-04-17 | $13.10 | $16.14 | 6,700 | — | — |
| 2018-04-16 | $12.90 | $15.89 | 3,300 | — | — |
| 2018-04-13 | $12.75 | $15.70 | 3,000 | — | — |
| 2018-04-12 | $12.85 | $15.83 | 20,400 | — | — |
| 2018-04-11 | $13.20 | $16.26 | 9,700 | — | — |
| 2018-04-10 | $12.85 | $15.83 | 12,500 | — | — |
| 2018-04-09 | $12.60 | $15.52 | 4,500 | — | — |
| 2018-04-06 | $13.10 | $16.14 | 18,700 | — | — |
| 2018-04-05 | $12.75 | $15.70 | 26,800 | — | — |
| 2018-04-04 | $12.95 | $15.95 | 41,600 | — | — |
| 2018-04-03 | $12.50 | $15.40 | 11,900 | — | — |
| 2018-04-02 | $12.85 | $15.83 | 36,800 | — | — |
| 2018-03-29 | $13.05 | $16.07 | 26,900 | — | — |
| 2018-03-28 | $12.45 | $15.33 | 25,300 | — | — |
| 2018-03-27 | $12.70 | $15.64 | 56,600 | — | — |
| 2018-03-26 | $12.80 | $15.77 | 29,600 | — | — |
| 2018-03-23 | $12.70 | $15.64 | 50,300 | — | — |
| 2018-03-22 | $12.70 | $15.64 | 40,200 | — | — |
| 2018-03-21 | $13.25 | $16.32 | 24,800 | — | — |
| 2018-03-20 | $13.05 | $16.07 | 26,200 | — | — |
| 2018-03-19 | $12.90 | $15.89 | 48,100 | — | — |
| 2018-03-16 | $13.25 | $16.32 | 58,700 | — | — |
| 2018-03-15 | $12.85 | $15.83 | 66,100 | — | — |
| 2018-03-14 | $12.55 | $15.46 | 52,900 | — | — |
| 2018-03-13 | $12.10 | $14.90 | 27,200 | — | — |
| 2018-03-12 | $12.20 | $15.03 | 49,200 | — | — |
| 2018-03-09 | $12.00 | $14.78 | 52,800 | — | — |
| 2018-03-08 | $11.50 | $14.16 | 50,200 | — | — |
| 2018-03-07 | $11.70 | $14.41 | 41,100 | — | — |
| 2018-03-06 | $11.80 | $14.53 | 211,400 | — | — |
| 2018-03-05 | $13.70 | $16.87 | 45,000 | — | — |
| 2018-03-02 | $13.60 | $16.75 | 26,500 | — | — |
| 2018-03-01 | $13.65 | $16.81 | 33,400 | — | — |
| 2018-02-28 | $13.85 | $17.06 | 19,500 | — | — |
| 2018-02-27 | $14.25 | $17.55 | 9,900 | — | — |
| 2018-02-26 | $14.65 | $18.04 | 16,300 | — | — |
| 2018-02-23 | $14.80 | $18.23 | 6,300 | — | — |
| 2018-02-22 | $14.80 | $18.23 | 17,600 | — | — |
| 2018-02-21 | $14.85 | $18.29 | 16,800 | — | — |
| 2018-02-20 | $14.55 | $17.92 | 21,200 | — | — |
| 2018-02-16 | $14.20 | $17.49 | 10,900 | — | — |
| 2018-02-15 | $14.25 | $17.44 | 35,000 | — | — |
| 2018-02-14 | $14.50 | $17.75 | 11,200 | — | — |
| 2018-02-13 | $13.95 | $17.07 | 13,900 | — | — |
| 2018-02-12 | $13.50 | $16.52 | 22,900 | — | — |
| 2018-02-09 | $13.65 | $16.71 | 56,300 | — | — |
| 2018-02-08 | $14.00 | $17.14 | 18,200 | — | — |
| 2018-02-07 | $13.75 | $16.83 | 26,200 | — | — |
| 2018-02-06 | $14.00 | $17.14 | 28,400 | — | — |
| 2018-02-05 | $13.45 | $16.46 | 46,900 | — | — |
| 2018-02-02 | $14.20 | $17.38 | 29,000 | — | — |
| 2018-02-01 | $14.95 | $18.30 | 32,400 | — | — |
| 2018-01-31 | $15.00 | $18.36 | 18,800 | — | — |
| 2018-01-30 | $15.30 | $18.73 | 33,800 | — | — |
| 2018-01-29 | $15.20 | $18.60 | 35,400 | — | — |
| 2018-01-26 | $15.55 | $19.03 | 112,700 | — | — |
| 2018-01-25 | $14.65 | $17.93 | 47,100 | — | — |
| 2018-01-24 | $14.60 | $17.87 | 37,300 | — | — |
| 2018-01-23 | $15.00 | $18.36 | 30,800 | — | — |
| 2018-01-22 | $15.15 | $18.54 | 44,900 | — | — |
| 2018-01-19 | $15.20 | $18.60 | 161,000 | — | — |
| 2018-01-18 | $14.15 | $17.32 | 49,000 | — | — |
| 2018-01-17 | $14.75 | $18.05 | 30,900 | — | — |
| 2018-01-16 | $14.30 | $17.50 | 29,500 | — | — |
| 2018-01-12 | $14.55 | $17.81 | 26,900 | — | — |
| 2018-01-11 | $14.70 | $17.99 | 45,500 | — | — |
| 2018-01-10 | $14.55 | $17.81 | 117,200 | — | — |
| 2018-01-09 | $13.80 | $16.89 | 42,600 | — | — |
| 2018-01-08 | $13.50 | $16.52 | 62,800 | — | — |
| 2018-01-05 | $13.30 | $16.28 | 29,400 | — | — |
| 2018-01-04 | $13.75 | $16.83 | 23,600 | — | — |
| 2018-01-03 | $13.20 | $16.16 | 28,400 | — | — |
| 2018-01-02 | $13.25 | $16.22 | 33,200 | — | — |