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
- 1994-11-29 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 | $7.41 | $7.41 | 321,200 | — | — |
| 2018-12-28 | $7.39 | $7.39 | 684,800 | — | — |
| 2018-12-27 | $7.40 | $7.40 | 319,700 | — | — |
| 2018-12-26 | $7.13 | $7.13 | 388,900 | — | — |
| 2018-12-24 | $6.73 | $6.73 | 282,000 | — | — |
| 2018-12-21 | $6.51 | $6.51 | 1,140,700 | — | — |
| 2018-12-20 | $7.22 | $7.22 | 463,400 | — | — |
| 2018-12-19 | $6.83 | $6.83 | 716,200 | — | — |
| 2018-12-18 | $7.61 | $7.61 | 328,200 | — | — |
| 2018-12-17 | $7.38 | $7.38 | 428,600 | — | — |
| 2018-12-14 | $7.39 | $7.39 | 287,200 | — | — |
| 2018-12-13 | $7.71 | $7.71 | 274,600 | — | — |
| 2018-12-12 | $7.85 | $7.85 | 369,700 | — | — |
| 2018-12-11 | $7.60 | $7.60 | 322,700 | — | — |
| 2018-12-10 | $7.41 | $7.41 | 717,400 | — | — |
| 2018-12-07 | $7.80 | $7.80 | 314,500 | — | — |
| 2018-12-06 | $8.07 | $8.07 | 590,100 | — | — |
| 2018-12-04 | $8.62 | $8.62 | 444,200 | — | — |
| 2018-12-03 | $9.27 | $9.27 | 478,800 | — | — |
| 2018-11-30 | $8.76 | $8.76 | 578,800 | — | — |
| 2018-11-29 | $8.69 | $8.69 | 285,900 | — | — |
| 2018-11-28 | $8.61 | $8.61 | 314,500 | — | — |
| 2018-11-27 | $8.27 | $8.27 | 225,800 | — | — |
| 2018-11-26 | $8.21 | $8.21 | 775,700 | — | — |
| 2018-11-23 | $7.89 | $7.89 | 119,000 | — | — |
| 2018-11-21 | $7.95 | $7.95 | 292,200 | — | — |
| 2018-11-20 | $8.11 | $8.11 | 399,200 | — | — |
| 2018-11-19 | $8.15 | $8.15 | 434,000 | — | — |
| 2018-11-16 | $8.26 | $8.26 | 449,200 | — | — |
| 2018-11-15 | $8.29 | $8.29 | 514,800 | — | — |
| 2018-11-14 | $7.83 | $7.83 | 406,500 | — | — |
| 2018-11-13 | $7.77 | $7.77 | 633,800 | — | — |
| 2018-11-12 | $7.75 | $7.75 | 491,800 | — | — |
| 2018-11-09 | $8.21 | $8.21 | 718,900 | — | — |
| 2018-11-08 | $8.97 | $8.97 | 465,400 | — | — |
| 2018-11-07 | $9.14 | $9.14 | 552,900 | — | — |
| 2018-11-06 | $9.07 | $9.07 | 754,800 | — | — |
| 2018-11-05 | $8.85 | $8.85 | 752,700 | — | — |
| 2018-11-02 | $8.80 | $8.80 | 1,068,000 | — | — |
| 2018-11-01 | $8.31 | $8.31 | 2,326,600 | — | — |
| 2018-10-31 | $9.51 | $9.51 | 1,034,800 | — | — |
| 2018-10-30 | $9.31 | $9.31 | 575,500 | — | — |
| 2018-10-29 | $8.98 | $8.98 | 590,400 | — | — |
| 2018-10-26 | $8.58 | $8.58 | 661,700 | — | — |
| 2018-10-25 | $8.65 | $8.65 | 844,400 | — | — |
| 2018-10-24 | $8.51 | $8.51 | 564,400 | — | — |
| 2018-10-23 | $9.23 | $9.23 | 403,600 | — | — |
| 2018-10-22 | $9.21 | $9.21 | 431,400 | — | — |
| 2018-10-19 | $9.32 | $9.32 | 571,600 | — | — |
| 2018-10-18 | $9.63 | $9.63 | 397,300 | — | — |
| 2018-10-17 | $10.04 | $10.04 | 590,200 | — | — |
| 2018-10-16 | $9.85 | $9.85 | 612,500 | — | — |
| 2018-10-15 | $9.17 | $9.17 | 643,600 | — | — |
| 2018-10-12 | $9.30 | $9.30 | 499,500 | — | — |
| 2018-10-11 | $9.06 | $9.06 | 538,800 | — | — |
| 2018-10-10 | $9.14 | $9.14 | 641,900 | — | — |
| 2018-10-09 | $9.85 | $9.85 | 487,500 | — | — |
| 2018-10-08 | $10.07 | $10.07 | 267,800 | — | — |
| 2018-10-05 | $10.16 | $10.16 | 516,000 | — | — |
| 2018-10-04 | $10.36 | $10.36 | 427,500 | — | — |
| 2018-10-03 | $10.61 | $10.61 | 345,000 | — | — |
| 2018-10-02 | $10.49 | $10.49 | 410,000 | — | — |
| 2018-10-01 | $10.50 | $10.50 | 472,600 | — | — |
| 2018-09-28 | $10.25 | $10.25 | 462,800 | — | — |
| 2018-09-27 | $10.25 | $10.25 | 302,700 | — | — |
| 2018-09-26 | $10.30 | $10.30 | 441,100 | — | — |
| 2018-09-25 | $10.50 | $10.50 | 461,600 | — | — |
| 2018-09-24 | $10.70 | $10.70 | 555,000 | — | — |
| 2018-09-21 | $10.65 | $10.65 | 1,355,900 | — | — |
| 2018-09-20 | $11.10 | $11.10 | 361,200 | — | — |
| 2018-09-19 | $10.85 | $10.85 | 354,900 | — | — |
| 2018-09-18 | $10.55 | $10.55 | 282,900 | — | — |
| 2018-09-17 | $10.55 | $10.55 | 351,600 | — | — |
| 2018-09-14 | $11.05 | $11.05 | 315,500 | — | — |
| 2018-09-13 | $10.95 | $10.95 | 379,300 | — | — |
| 2018-09-12 | $10.55 | $10.55 | 428,900 | — | — |
| 2018-09-11 | $10.85 | $10.85 | 352,300 | — | — |
| 2018-09-10 | $10.83 | $10.83 | 555,600 | — | — |
| 2018-09-07 | $11.80 | $11.80 | 501,400 | — | — |
| 2018-09-06 | $11.65 | $11.65 | 788,100 | — | — |
| 2018-09-05 | $11.85 | $11.85 | 458,600 | — | — |
| 2018-09-04 | $11.85 | $11.85 | 660,300 | — | — |
| 2018-08-31 | $12.00 | $12.00 | 686,300 | — | — |
| 2018-08-30 | $11.60 | $11.60 | 527,100 | — | — |
| 2018-08-29 | $11.40 | $11.40 | 405,700 | — | — |
| 2018-08-28 | $11.25 | $11.25 | 413,400 | — | — |
| 2018-08-27 | $11.35 | $11.35 | 885,200 | — | — |
| 2018-08-24 | $10.85 | $10.85 | 816,200 | — | — |
| 2018-08-23 | $10.05 | $10.05 | 1,171,900 | — | — |
| 2018-08-22 | $10.65 | $10.65 | 538,100 | — | — |
| 2018-08-21 | $11.00 | $11.00 | 812,500 | — | — |
| 2018-08-20 | $10.95 | $10.95 | 823,500 | — | — |
| 2018-08-17 | $10.85 | $10.85 | 869,300 | — | — |
| 2018-08-16 | $11.10 | $11.10 | 869,700 | — | — |
| 2018-08-15 | $10.60 | $10.60 | 1,055,900 | — | — |
| 2018-08-14 | $11.15 | $11.15 | 502,400 | — | — |
| 2018-08-13 | $11.45 | $11.45 | 677,300 | — | — |
| 2018-08-10 | $11.40 | $11.40 | 536,400 | — | — |
| 2018-08-09 | $11.55 | $11.55 | 749,500 | — | — |
| 2018-08-08 | $11.80 | $11.80 | 773,900 | — | — |
| 2018-08-07 | $11.70 | $11.70 | 703,100 | — | — |
| 2018-08-06 | $11.60 | $11.60 | 1,158,000 | — | — |
| 2018-08-03 | $11.60 | $11.60 | 1,412,700 | — | — |
| 2018-08-02 | $11.88 | $11.88 | 1,807,600 | — | — |
| 2018-08-01 | $14.75 | $14.75 | 440,200 | — | — |
| 2018-07-31 | $14.65 | $14.65 | 332,900 | — | — |
| 2018-07-30 | $14.25 | $14.25 | 273,600 | — | — |
| 2018-07-27 | $14.55 | $14.55 | 481,700 | — | — |
| 2018-07-26 | $14.90 | $14.90 | 295,200 | — | — |
| 2018-07-25 | $14.65 | $14.65 | 504,300 | — | — |
| 2018-07-24 | $14.90 | $14.90 | 261,900 | — | — |
| 2018-07-23 | $15.30 | $15.30 | 209,600 | — | — |
| 2018-07-20 | $15.45 | $15.45 | 151,500 | — | — |
| 2018-07-19 | $15.80 | $15.80 | 283,300 | — | — |
| 2018-07-18 | $16.15 | $16.15 | 539,500 | — | — |
| 2018-07-17 | $15.65 | $15.65 | 203,000 | — | — |
| 2018-07-16 | $15.30 | $15.30 | 256,800 | — | — |
| 2018-07-13 | $15.35 | $15.35 | 208,700 | — | — |
| 2018-07-12 | $15.75 | $15.75 | 228,100 | — | — |
| 2018-07-11 | $15.35 | $15.35 | 322,100 | — | — |
| 2018-07-10 | $15.85 | $15.85 | 604,500 | — | — |
| 2018-07-09 | $15.75 | $15.75 | 309,500 | — | — |
| 2018-07-06 | $15.40 | $15.40 | 264,100 | — | — |
| 2018-07-05 | $14.85 | $14.85 | 315,900 | — | — |
| 2018-07-03 | $14.60 | $14.60 | 503,600 | — | — |
| 2018-07-02 | $14.30 | $14.30 | 377,000 | — | — |
| 2018-06-29 | $14.25 | $14.25 | 331,700 | — | — |
| 2018-06-28 | $14.30 | $14.30 | 465,200 | — | — |
| 2018-06-27 | $13.90 | $13.90 | 303,600 | — | — |
| 2018-06-26 | $14.55 | $14.55 | 513,100 | — | — |
| 2018-06-25 | $14.90 | $14.90 | 378,000 | — | — |
| 2018-06-22 | $15.20 | $15.20 | 802,700 | — | — |
| 2018-06-21 | $15.45 | $15.45 | 412,900 | — | — |
| 2018-06-20 | $15.75 | $15.75 | 614,500 | — | — |
| 2018-06-19 | $15.70 | $15.70 | 708,000 | — | — |
| 2018-06-18 | $16.25 | $16.25 | 633,400 | — | — |
| 2018-06-15 | $16.85 | $16.85 | 563,000 | — | — |
| 2018-06-14 | $17.45 | $17.45 | 390,900 | — | — |
| 2018-06-13 | $17.90 | $17.90 | 450,000 | — | — |
| 2018-06-12 | $18.35 | $18.35 | 232,400 | — | — |
| 2018-06-11 | $18.15 | $18.15 | 531,400 | — | — |
| 2018-06-08 | $18.25 | $18.25 | 629,200 | — | — |
| 2018-06-07 | $17.75 | $17.75 | 463,200 | — | — |
| 2018-06-06 | $17.25 | $17.25 | 283,000 | — | — |
| 2018-06-05 | $17.30 | $17.30 | 322,100 | — | — |
| 2018-06-04 | $17.15 | $17.15 | 344,700 | — | — |
| 2018-06-01 | $17.40 | $17.40 | 274,500 | — | — |
| 2018-05-31 | $17.05 | $17.05 | 320,400 | — | — |
| 2018-05-30 | $17.10 | $17.10 | 352,600 | — | — |
| 2018-05-29 | $16.85 | $16.85 | 479,200 | — | — |
| 2018-05-25 | $16.55 | $16.55 | 315,700 | — | — |
| 2018-05-24 | $16.40 | $16.40 | 295,600 | — | — |
| 2018-05-23 | $16.65 | $16.65 | 301,800 | — | — |
| 2018-05-22 | $16.80 | $16.80 | 462,500 | — | — |
| 2018-05-21 | $16.58 | $16.58 | 415,100 | — | — |
| 2018-05-18 | $16.38 | $16.38 | 680,000 | — | — |
| 2018-05-17 | $17.80 | $17.80 | 792,400 | — | — |
| 2018-05-16 | $17.15 | $17.15 | 453,700 | — | — |
| 2018-05-15 | $16.35 | $16.35 | 306,900 | — | — |
| 2018-05-14 | $16.50 | $16.50 | 449,900 | — | — |
| 2018-05-11 | $16.15 | $16.15 | 508,600 | — | — |
| 2018-05-10 | $16.10 | $16.10 | 730,600 | — | — |
| 2018-05-09 | $16.65 | $16.65 | 886,300 | — | — |
| 2018-05-08 | $16.70 | $16.70 | 1,778,500 | — | — |
| 2018-05-07 | $17.10 | $17.10 | 600,400 | — | — |
| 2018-05-04 | $17.05 | $17.05 | 616,800 | — | — |
| 2018-05-03 | $15.70 | $15.70 | 395,900 | — | — |
| 2018-05-02 | $15.65 | $15.65 | 499,500 | — | — |
| 2018-05-01 | $15.60 | $15.60 | 566,800 | — | — |
| 2018-04-30 | $15.45 | $15.45 | 339,300 | — | — |
| 2018-04-27 | $16.00 | $16.00 | 415,000 | — | — |
| 2018-04-26 | $16.85 | $16.85 | 273,700 | — | — |
| 2018-04-25 | $16.40 | $16.40 | 434,900 | — | — |
| 2018-04-24 | $16.70 | $16.70 | 442,300 | — | — |
| 2018-04-23 | $16.70 | $16.70 | 447,300 | — | — |
| 2018-04-20 | $17.15 | $17.15 | 409,600 | — | — |
| 2018-04-19 | $16.90 | $16.90 | 698,000 | — | — |
| 2018-04-18 | $17.50 | $17.50 | 246,400 | — | — |
| 2018-04-17 | $17.60 | $17.60 | 230,600 | — | — |
| 2018-04-16 | $17.15 | $17.15 | 196,500 | — | — |
| 2018-04-13 | $17.20 | $17.20 | 163,300 | — | — |
| 2018-04-12 | $17.10 | $17.10 | 188,800 | — | — |
| 2018-04-11 | $16.80 | $16.80 | 185,600 | — | — |
| 2018-04-10 | $16.80 | $16.80 | 247,600 | — | — |
| 2018-04-09 | $16.05 | $16.05 | 269,200 | — | — |
| 2018-04-06 | $16.15 | $16.15 | 233,200 | — | — |
| 2018-04-05 | $16.40 | $16.40 | 272,800 | — | — |
| 2018-04-04 | $16.75 | $16.75 | 332,900 | — | — |
| 2018-04-03 | $16.45 | $16.45 | 302,700 | — | — |
| 2018-04-02 | $16.30 | $16.30 | 386,900 | — | — |
| 2018-03-29 | $17.00 | $17.00 | 289,700 | — | — |
| 2018-03-28 | $16.80 | $16.80 | 749,500 | — | — |
| 2018-03-27 | $16.85 | $16.85 | 491,700 | — | — |
| 2018-03-26 | $17.55 | $17.55 | 470,700 | — | — |
| 2018-03-23 | $17.60 | $17.60 | 714,800 | — | — |
| 2018-03-22 | $18.35 | $18.35 | 572,200 | — | — |
| 2018-03-21 | $19.05 | $19.05 | 487,000 | — | — |
| 2018-03-20 | $18.60 | $18.60 | 687,700 | — | — |
| 2018-03-19 | $19.05 | $19.05 | 837,300 | — | — |
| 2018-03-16 | $19.75 | $19.75 | 997,700 | — | — |
| 2018-03-15 | $19.30 | $19.30 | 466,700 | — | — |
| 2018-03-14 | $18.75 | $18.75 | 561,300 | — | — |
| 2018-03-13 | $19.75 | $19.75 | 602,900 | — | — |
| 2018-03-12 | $20.25 | $20.25 | 688,400 | — | — |
| 2018-03-09 | $19.35 | $19.35 | 454,000 | — | — |
| 2018-03-08 | $18.85 | $18.85 | 282,200 | — | — |
| 2018-03-07 | $18.95 | $18.95 | 525,800 | — | — |
| 2018-03-06 | $18.90 | $18.90 | 544,500 | — | — |
| 2018-03-05 | $18.55 | $18.55 | 349,800 | — | — |
| 2018-03-02 | $18.25 | $18.25 | 690,600 | — | — |
| 2018-03-01 | $18.15 | $18.15 | 397,600 | — | — |
| 2018-02-28 | $18.15 | $18.15 | 549,600 | — | — |
| 2018-02-27 | $18.95 | $18.95 | 231,300 | — | — |
| 2018-02-26 | $19.30 | $19.30 | 392,000 | — | — |
| 2018-02-23 | $18.70 | $18.70 | 367,000 | — | — |
| 2018-02-22 | $18.55 | $18.55 | 442,100 | — | — |
| 2018-02-21 | $18.35 | $18.35 | 999,100 | — | — |
| 2018-02-20 | $18.35 | $18.35 | 1,123,200 | — | — |
| 2018-02-16 | $18.90 | $18.90 | 521,000 | — | — |
| 2018-02-15 | $18.90 | $18.90 | 804,800 | — | — |
| 2018-02-14 | $18.70 | $18.70 | 1,846,700 | — | — |
| 2018-02-13 | $17.20 | $17.20 | 3,577,000 | — | — |
| 2018-02-12 | $15.10 | $15.10 | 516,500 | — | — |
| 2018-02-09 | $15.10 | $15.10 | 794,100 | — | — |
| 2018-02-08 | $14.75 | $14.75 | 1,053,300 | — | — |
| 2018-02-07 | $14.15 | $14.15 | 738,100 | — | — |
| 2018-02-06 | $14.73 | $14.73 | 666,300 | — | — |
| 2018-02-05 | $14.85 | $14.85 | 964,900 | — | — |
| 2018-02-02 | $16.50 | $16.50 | 714,200 | — | — |
| 2018-02-01 | $16.55 | $16.55 | 631,900 | — | — |
| 2018-01-31 | $16.65 | $16.65 | 559,300 | — | — |
| 2018-01-30 | $16.85 | $16.85 | 568,400 | — | — |
| 2018-01-29 | $17.00 | $17.00 | 528,400 | — | — |
| 2018-01-26 | $17.00 | $17.00 | 501,500 | — | — |
| 2018-01-25 | $16.95 | $16.95 | 772,100 | — | — |
| 2018-01-24 | $17.00 | $17.00 | 757,100 | — | — |
| 2018-01-23 | $17.00 | $17.00 | 572,500 | — | — |
| 2018-01-22 | $17.05 | $17.05 | 594,400 | — | — |
| 2018-01-19 | $16.95 | $16.95 | 1,031,200 | — | — |
| 2018-01-18 | $16.90 | $16.90 | 761,500 | — | — |
| 2018-01-17 | $16.40 | $16.40 | 499,500 | — | — |
| 2018-01-16 | $16.10 | $16.10 | 381,600 | — | — |
| 2018-01-12 | $16.05 | $16.05 | 425,400 | — | — |
| 2018-01-11 | $16.05 | $16.05 | 315,700 | — | — |
| 2018-01-10 | $15.60 | $15.60 | 322,200 | — | — |
| 2018-01-09 | $16.00 | $16.00 | 377,900 | — | — |
| 2018-01-08 | $16.30 | $16.30 | 467,400 | — | — |
| 2018-01-05 | $16.30 | $16.30 | 479,200 | — | — |
| 2018-01-04 | $16.00 | $16.00 | 565,100 | — | — |
| 2018-01-03 | $16.10 | $16.10 | 742,000 | — | — |
| 2018-01-02 | $16.05 | $16.05 | 987,300 | — | — |