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
- 1980-11-05 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 | $12.18 | $12.69 | 600 | — | — |
| 2018-12-28 | $12.16 | $12.67 | 1,400 | — | — |
| 2018-12-27 | $11.84 | $12.33 | 300 | — | — |
| 2018-12-26 | $12.12 | $12.62 | 4,400 | — | — |
| 2018-12-24 | $12.07 | $12.57 | 100 | — | — |
| 2018-12-21 | $12.17 | $12.68 | 5,900 | — | — |
| 2018-12-20 | $12.65 | $13.18 | 13,500 | — | — |
| 2018-12-19 | $12.60 | $13.12 | 0 | — | — |
| 2018-12-18 | $12.60 | $13.12 | 4,700 | — | — |
| 2018-12-17 | $12.08 | $12.58 | 10,100 | — | — |
| 2018-12-14 | $12.65 | $13.18 | 4,800 | — | — |
| 2018-12-13 | $12.60 | $13.12 | 900 | — | — |
| 2018-12-12 | $12.51 | $13.03 | 3,400 | — | — |
| 2018-12-11 | $12.55 | $13.07 | 3,700 | — | — |
| 2018-12-10 | $12.58 | $13.10 | 300 | — | — |
| 2018-12-07 | $12.58 | $13.10 | 3,000 | — | — |
| 2018-12-06 | $12.60 | $13.12 | 5,700 | — | — |
| 2018-12-04 | $12.25 | $12.76 | 100 | — | — |
| 2018-12-03 | $12.25 | $12.76 | 100 | — | — |
| 2018-11-30 | $12.25 | $12.76 | 1,700 | — | — |
| 2018-11-29 | $12.56 | $13.08 | 6,800 | — | — |
| 2018-11-28 | $12.34 | $12.85 | 3,400 | — | — |
| 2018-11-27 | $11.85 | $12.34 | 1,000 | — | — |
| 2018-11-26 | $12.00 | $12.50 | 100 | — | — |
| 2018-11-23 | $12.00 | $12.50 | 100 | — | — |
| 2018-11-21 | $12.00 | $12.50 | 4,200 | — | — |
| 2018-11-20 | $12.00 | $12.50 | 9,700 | — | — |
| 2018-11-19 | $12.21 | $12.72 | 200 | — | — |
| 2018-11-16 | $12.21 | $12.72 | 200 | — | — |
| 2018-11-15 | $12.00 | $12.50 | 100 | — | — |
| 2018-11-14 | $12.00 | $12.50 | 100 | — | — |
| 2018-11-13 | $12.00 | $12.50 | 2,000 | — | — |
| 2018-11-12 | $12.00 | $12.50 | 100 | — | — |
| 2018-11-09 | $12.00 | $12.50 | 100 | — | — |
| 2018-11-08 | $12.00 | $12.50 | 2,100 | — | — |
| 2018-11-07 | $12.17 | $12.68 | 1,900 | — | — |
| 2018-11-06 | $11.71 | $12.20 | 400 | — | — |
| 2018-11-05 | $12.40 | $12.92 | 1,200 | — | — |
| 2018-11-02 | $12.02 | $12.52 | 200 | — | — |
| 2018-11-01 | $12.02 | $12.52 | 3,100 | — | — |
| 2018-10-31 | $11.82 | $12.31 | 1,400 | — | — |
| 2018-10-30 | $11.48 | $11.96 | 300 | — | — |
| 2018-10-29 | $11.65 | $12.14 | 7,300 | — | — |
| 2018-10-26 | $11.75 | $12.24 | 100 | — | — |
| 2018-10-25 | $11.75 | $12.24 | 10,400 | — | — |
| 2018-10-24 | $11.15 | $11.61 | 2,200 | — | — |
| 2018-10-23 | $11.61 | $12.09 | 0 | — | — |
| 2018-10-22 | $11.61 | $12.09 | 8,300 | — | — |
| 2018-10-19 | $11.60 | $12.08 | 0 | — | — |
| 2018-10-18 | $11.60 | $12.08 | 35,600 | — | — |
| 2018-10-17 | $11.50 | $11.98 | 300 | — | — |
| 2018-10-16 | $11.55 | $12.03 | 1,800 | — | — |
| 2018-10-15 | $11.26 | $11.73 | 2,700 | — | — |
| 2018-10-12 | $11.23 | $11.70 | 5,500 | — | — |
| 2018-10-11 | $11.20 | $11.67 | 33,800 | — | — |
| 2018-10-10 | $11.35 | $11.82 | 15,700 | — | — |
| 2018-10-09 | $11.11 | $11.57 | 2,000 | — | — |
| 2018-10-08 | $11.80 | $12.29 | 4,000 | — | — |
| 2018-10-05 | $11.50 | $11.98 | 7,300 | — | — |
| 2018-10-04 | $10.80 | $11.25 | 7,700 | — | — |
| 2018-10-03 | $11.36 | $11.83 | 1,700 | — | — |
| 2018-10-02 | $11.40 | $11.87 | 800 | — | — |
| 2018-10-01 | $11.38 | $11.85 | 600 | — | — |
| 2018-09-28 | $11.44 | $11.92 | 400 | — | — |
| 2018-09-27 | $11.42 | $11.90 | 200 | — | — |
| 2018-09-26 | $11.40 | $11.87 | 3,400 | — | — |
| 2018-09-25 | $11.80 | $12.29 | 300 | — | — |
| 2018-09-24 | $11.90 | $12.40 | 100 | — | — |
| 2018-09-21 | $11.90 | $12.40 | 1,800 | — | — |
| 2018-09-20 | $11.78 | $12.27 | 4,200 | — | — |
| 2018-09-19 | $11.75 | $12.24 | 2,600 | — | — |
| 2018-09-18 | $11.79 | $12.28 | 0 | — | — |
| 2018-09-17 | $11.79 | $12.28 | 500 | — | — |
| 2018-09-14 | $11.80 | $12.29 | 400 | — | — |
| 2018-09-13 | $12.36 | $12.87 | 300 | — | — |
| 2018-09-12 | $12.00 | $12.50 | 1,300 | — | — |
| 2018-09-11 | $11.65 | $12.14 | 100 | — | — |
| 2018-09-10 | $11.65 | $12.14 | 400 | — | — |
| 2018-09-07 | $11.68 | $12.17 | 1,600 | — | — |
| 2018-09-06 | $12.00 | $12.50 | 0 | — | — |
| 2018-09-05 | $12.00 | $12.50 | 10,600 | — | — |
| 2018-09-04 | $11.84 | $12.33 | 3,500 | — | — |
| 2018-08-31 | $11.73 | $12.22 | 2,000 | — | — |
| 2018-08-30 | $11.57 | $12.05 | 300 | — | — |
| 2018-08-29 | $11.60 | $12.08 | 3,700 | — | — |
| 2018-08-28 | $11.95 | $12.45 | 2,000 | — | — |
| 2018-08-27 | $12.30 | $12.81 | 500 | — | — |
| 2018-08-24 | $12.50 | $13.02 | 5,000 | — | — |
| 2018-08-23 | $12.25 | $12.76 | 2,400 | — | — |
| 2018-08-22 | $12.25 | $12.76 | 6,400 | — | — |
| 2018-08-21 | $11.80 | $12.29 | 500 | — | — |
| 2018-08-20 | $11.48 | $11.96 | 0 | — | — |
| 2018-08-17 | $11.48 | $11.96 | 0 | — | — |
| 2018-08-16 | $11.48 | $11.96 | 700 | — | — |
| 2018-08-15 | $11.85 | $12.34 | 4,300 | — | — |
| 2018-08-14 | $11.62 | $12.10 | 200 | — | — |
| 2018-08-13 | $11.47 | $11.95 | 200 | — | — |
| 2018-08-10 | $11.77 | $12.26 | 100 | — | — |
| 2018-08-09 | $11.80 | $12.29 | 2,100 | — | — |
| 2018-08-08 | $11.63 | $12.11 | 600 | — | — |
| 2018-08-07 | $11.50 | $11.98 | 1,600 | — | — |
| 2018-08-06 | $11.50 | $11.98 | 800 | — | — |
| 2018-08-03 | $11.83 | $12.32 | 3,100 | — | — |
| 2018-08-02 | $11.85 | $12.34 | 6,000 | — | — |
| 2018-08-01 | $11.52 | $12.00 | 1,000 | — | — |
| 2018-07-31 | $11.50 | $11.98 | 400 | — | — |
| 2018-07-30 | $11.50 | $11.98 | 1,800 | — | — |
| 2018-07-27 | $11.50 | $11.98 | 0 | — | — |
| 2018-07-26 | $11.50 | $11.98 | 5,400 | — | — |
| 2018-07-25 | $11.50 | $11.98 | 100 | — | — |
| 2018-07-24 | $11.52 | $12.00 | 2,700 | — | — |
| 2018-07-23 | $11.51 | $11.99 | 800 | — | — |
| 2018-07-20 | $11.50 | $11.98 | 2,900 | — | — |
| 2018-07-19 | $11.60 | $12.08 | 1,200 | — | — |
| 2018-07-18 | $11.30 | $11.77 | 2,900 | — | — |
| 2018-07-17 | $11.55 | $12.03 | 900 | — | — |
| 2018-07-16 | $11.25 | $11.72 | 12,300 | — | — |
| 2018-07-13 | $10.76 | $11.21 | 76,800 | — | — |
| 2018-07-12 | $10.20 | $10.62 | 1,800 | — | — |
| 2018-07-11 | $10.28 | $10.71 | 3,700 | — | — |
| 2018-07-10 | $10.20 | $10.62 | 1,600 | — | — |
| 2018-07-09 | $10.18 | $10.60 | 3,100 | — | — |
| 2018-07-06 | $10.35 | $10.78 | 3,200 | — | — |
| 2018-07-05 | $10.30 | $10.73 | 1,600 | — | — |
| 2018-07-03 | $10.35 | $10.78 | 12,000 | — | — |
| 2018-07-02 | $10.20 | $10.62 | 700 | — | — |
| 2018-06-29 | $10.23 | $10.66 | 1,100 | — | — |
| 2018-06-28 | $10.27 | $10.70 | 0 | — | — |
| 2018-06-27 | $10.27 | $10.70 | 2,800 | — | — |
| 2018-06-26 | $10.50 | $10.94 | 1,400 | — | — |
| 2018-06-25 | $10.51 | $10.95 | 2,400 | — | — |
| 2018-06-22 | $10.25 | $10.68 | 1,100 | — | — |
| 2018-06-21 | $10.24 | $10.67 | 500 | — | — |
| 2018-06-20 | $10.20 | $10.62 | 1,800 | — | — |
| 2018-06-19 | $10.16 | $10.58 | 15,200 | — | — |
| 2018-06-18 | $10.42 | $10.85 | 1,600 | — | — |
| 2018-06-15 | $10.32 | $10.75 | 2,500 | — | — |
| 2018-06-14 | $10.35 | $10.78 | 3,400 | — | — |
| 2018-06-13 | $10.90 | $11.35 | 2,700 | — | — |
| 2018-06-12 | $10.60 | $11.04 | 0 | — | — |
| 2018-06-11 | $10.60 | $11.04 | 4,000 | — | — |
| 2018-06-08 | $10.47 | $10.91 | 3,300 | — | — |
| 2018-06-07 | $10.33 | $10.76 | 1,200 | — | — |
| 2018-06-06 | $10.31 | $10.74 | 800 | — | — |
| 2018-06-05 | $10.42 | $10.85 | 500 | — | — |
| 2018-06-04 | $10.30 | $10.73 | 6,100 | — | — |
| 2018-06-01 | $10.39 | $10.82 | 1,600 | — | — |
| 2018-05-31 | $10.26 | $10.69 | 1,400 | — | — |
| 2018-05-30 | $10.25 | $10.68 | 2,400 | — | — |
| 2018-05-29 | $10.16 | $10.58 | 900 | — | — |
| 2018-05-25 | $10.24 | $10.67 | 2,000 | — | — |
| 2018-05-24 | $10.15 | $10.57 | 10,100 | — | — |
| 2018-05-23 | $10.52 | $10.96 | 1,500 | — | — |
| 2018-05-22 | $10.96 | $11.42 | 2,400 | — | — |
| 2018-05-21 | $10.60 | $11.04 | 900 | — | — |
| 2018-05-18 | $10.80 | $11.25 | 7,300 | — | — |
| 2018-05-17 | $10.60 | $11.04 | 5,500 | — | — |
| 2018-05-16 | $10.07 | $10.49 | 5,300 | — | — |
| 2018-05-15 | $10.08 | $10.50 | 3,400 | — | — |
| 2018-05-14 | $10.00 | $10.42 | 2,100 | — | — |
| 2018-05-11 | $10.10 | $10.52 | 4,300 | — | — |
| 2018-05-10 | $10.39 | $10.82 | 5,400 | — | — |
| 2018-05-09 | $10.06 | $10.48 | 2,900 | — | — |
| 2018-05-08 | $10.02 | $10.44 | 500 | — | — |
| 2018-05-07 | $10.14 | $10.56 | 2,400 | — | — |
| 2018-05-04 | $9.95 | $10.36 | 1,400 | — | — |
| 2018-05-03 | $9.95 | $10.36 | 2,500 | — | — |
| 2018-05-02 | $10.14 | $10.56 | 26,600 | — | — |
| 2018-05-01 | $10.02 | $10.44 | 4,500 | — | — |
| 2018-04-30 | $10.02 | $10.44 | 8,800 | — | — |
| 2018-04-27 | $10.10 | $10.52 | 2,200 | — | — |
| 2018-04-26 | $10.02 | $10.44 | 7,000 | — | — |
| 2018-04-25 | $10.07 | $10.49 | 3,500 | — | — |
| 2018-04-24 | $10.21 | $10.64 | 50,800 | — | — |
| 2018-04-23 | $10.00 | $10.42 | 5,900 | — | — |
| 2018-04-20 | $10.00 | $10.42 | 16,700 | — | — |
| 2018-04-19 | $10.05 | $10.47 | 600 | — | — |
| 2018-04-18 | $10.12 | $10.54 | 1,900 | — | — |
| 2018-04-17 | $10.70 | $11.15 | 12,500 | — | — |
| 2018-04-16 | $10.22 | $10.65 | 4,800 | — | — |
| 2018-04-13 | $10.11 | $10.53 | 27,700 | — | — |
| 2018-04-12 | $10.60 | $11.04 | 900 | — | — |
| 2018-04-11 | $10.93 | $11.39 | 800 | — | — |
| 2018-04-10 | $10.96 | $11.42 | 0 | — | — |
| 2018-04-09 | $10.96 | $11.42 | 5,000 | — | — |
| 2018-04-06 | $10.77 | $11.22 | 3,000 | — | — |
| 2018-04-05 | $10.66 | $11.10 | 1,000 | — | — |
| 2018-04-04 | $10.72 | $11.17 | 1,700 | — | — |
| 2018-04-03 | $10.45 | $10.89 | 3,400 | — | — |
| 2018-04-02 | $10.45 | $10.89 | 4,800 | — | — |
| 2018-03-29 | $10.90 | $11.35 | 2,400 | — | — |
| 2018-03-28 | $10.96 | $11.42 | 1,900 | — | — |
| 2018-03-27 | $11.04 | $11.50 | 1,100 | — | — |
| 2018-03-26 | $11.10 | $11.56 | 1,300 | — | — |
| 2018-03-23 | $11.38 | $11.85 | 900 | — | — |
| 2018-03-22 | $11.18 | $11.65 | 2,100 | — | — |
| 2018-03-21 | $11.44 | $11.92 | 500 | — | — |
| 2018-03-20 | $11.48 | $11.96 | 200 | — | — |
| 2018-03-19 | $11.10 | $11.56 | 800 | — | — |
| 2018-03-16 | $11.14 | $11.60 | 12,500 | — | — |
| 2018-03-15 | $11.68 | $12.17 | 700 | — | — |
| 2018-03-14 | $11.60 | $12.08 | 12,700 | — | — |
| 2018-03-13 | $12.23 | $12.74 | 0 | — | — |
| 2018-03-12 | $12.23 | $12.74 | 4,500 | — | — |
| 2018-03-09 | $11.47 | $11.95 | 9,100 | — | — |
| 2018-03-08 | $11.56 | $12.04 | 18,800 | — | — |
| 2018-03-07 | $11.75 | $12.24 | 1,700 | — | — |
| 2018-03-06 | $11.10 | $11.56 | 5,700 | — | — |
| 2018-03-05 | $11.09 | $11.55 | 400 | — | — |
| 2018-03-02 | $11.03 | $11.49 | 500 | — | — |
| 2018-03-01 | $11.02 | $11.48 | 0 | — | — |
| 2018-02-28 | $11.02 | $11.48 | 300 | — | — |
| 2018-02-27 | $11.09 | $11.55 | 1,600 | — | — |
| 2018-02-26 | $11.18 | $11.65 | 700 | — | — |
| 2018-02-23 | $11.16 | $11.62 | 900 | — | — |
| 2018-02-22 | $11.22 | $11.69 | 400 | — | — |
| 2018-02-21 | $11.12 | $11.58 | 0 | — | — |
| 2018-02-20 | $11.12 | $11.58 | 800 | — | — |
| 2018-02-16 | $11.04 | $11.50 | 1,100 | — | — |
| 2018-02-15 | $11.05 | $11.51 | 1,000 | — | — |
| 2018-02-14 | $11.20 | $11.67 | 1,100 | — | — |
| 2018-02-13 | $11.08 | $11.54 | 0 | — | — |
| 2018-02-12 | $11.08 | $11.54 | 300 | — | — |
| 2018-02-09 | $11.06 | $11.52 | 2,500 | — | — |
| 2018-02-08 | $11.11 | $11.57 | 6,800 | — | — |
| 2018-02-07 | $11.25 | $11.72 | 5,800 | — | — |
| 2018-02-06 | $11.66 | $12.15 | 2,900 | — | — |
| 2018-02-05 | $11.11 | $11.57 | 2,700 | — | — |
| 2018-02-02 | $11.29 | $11.76 | 1,700 | — | — |
| 2018-02-01 | $11.75 | $12.24 | 9,500 | — | — |
| 2018-01-31 | $11.68 | $12.17 | 4,100 | — | — |
| 2018-01-30 | $11.63 | $12.11 | 2,300 | — | — |
| 2018-01-29 | $11.81 | $12.30 | 900 | — | — |
| 2018-01-26 | $11.69 | $12.18 | 1,800 | — | — |
| 2018-01-25 | $11.63 | $12.11 | 5,300 | — | — |
| 2018-01-24 | $11.71 | $12.20 | 2,500 | — | — |
| 2018-01-23 | $11.93 | $12.43 | 7,800 | — | — |
| 2018-01-22 | $12.10 | $12.60 | 5,600 | — | — |
| 2018-01-19 | $12.49 | $13.01 | 4,600 | — | — |
| 2018-01-18 | $12.50 | $13.02 | 12,200 | — | — |
| 2018-01-17 | $12.49 | $13.01 | 9,500 | — | — |
| 2018-01-16 | $12.99 | $13.53 | 81,700 | — | — |
| 2018-01-12 | $13.00 | $13.54 | 79,400 | — | — |
| 2018-01-11 | $14.00 | $14.58 | 3,400 | — | — |
| 2018-01-10 | $14.36 | $14.96 | 17,700 | — | — |
| 2018-01-09 | $13.40 | $13.96 | 1,400 | — | — |
| 2018-01-08 | $13.26 | $13.81 | 3,900 | — | — |
| 2018-01-05 | $13.75 | $14.32 | 32,800 | — | — |
| 2018-01-04 | $13.46 | $14.02 | 2,500 | — | — |
| 2018-01-03 | $13.09 | $13.64 | 8,900 | — | — |
| 2018-01-02 | $13.47 | $14.03 | 1,000 | — | — |