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
- 1986-04-03 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 | $12.54 | $13.03 | 1,017,700 | — | — |
| 2018-12-28 | $12.50 | $12.99 | 717,600 | — | — |
| 2018-12-27 | $12.43 | $12.92 | 597,000 | — | — |
| 2018-12-26 | $12.38 | $12.87 | 1,388,000 | — | — |
| 2018-12-24 | $12.28 | $12.76 | 624,500 | — | — |
| 2018-12-21 | $12.12 | $12.60 | 578,500 | — | — |
| 2018-12-20 | $12.17 | $12.65 | 2,040,200 | — | — |
| 2018-12-19 | $11.97 | $12.44 | 1,381,200 | — | — |
| 2018-12-18 | $12.05 | $12.53 | 954,700 | — | — |
| 2018-12-17 | $12.04 | $12.51 | 1,215,100 | — | — |
| 2018-12-14 | $11.96 | $12.43 | 1,054,600 | — | — |
| 2018-12-13 | $12.02 | $12.49 | 642,200 | — | — |
| 2018-12-12 | $12.07 | $12.55 | 1,220,500 | — | — |
| 2018-12-11 | $12.01 | $12.48 | 885,500 | — | — |
| 2018-12-10 | $11.97 | $12.44 | 745,600 | — | — |
| 2018-12-07 | $12.01 | $12.48 | 762,600 | — | — |
| 2018-12-06 | $11.97 | $12.44 | 766,600 | — | — |
| 2018-12-04 | $11.93 | $12.40 | 1,162,800 | — | — |
| 2018-12-03 | $11.83 | $12.30 | 745,800 | — | — |
| 2018-11-30 | $11.73 | $12.19 | 606,200 | — | — |
| 2018-11-29 | $11.79 | $12.25 | 524,200 | — | — |
| 2018-11-28 | $11.76 | $12.22 | 418,700 | — | — |
| 2018-11-27 | $11.70 | $12.16 | 502,000 | — | — |
| 2018-11-26 | $11.73 | $12.19 | 559,300 | — | — |
| 2018-11-23 | $11.75 | $12.21 | 270,700 | — | — |
| 2018-11-21 | $11.81 | $12.28 | 605,600 | — | — |
| 2018-11-20 | $11.75 | $12.21 | 601,000 | — | — |
| 2018-11-19 | $11.80 | $12.27 | 481,000 | — | — |
| 2018-11-16 | $11.76 | $12.22 | 634,000 | — | — |
| 2018-11-15 | $11.60 | $12.06 | 1,010,200 | — | — |
| 2018-11-14 | $11.61 | $12.07 | 657,900 | — | — |
| 2018-11-13 | $11.51 | $11.96 | 824,800 | — | — |
| 2018-11-12 | $11.54 | $12.00 | 920,100 | — | — |
| 2018-11-09 | $11.58 | $12.04 | 891,200 | — | — |
| 2018-11-08 | $11.70 | $12.16 | 574,700 | — | — |
| 2018-11-07 | $11.81 | $12.28 | 1,002,100 | — | — |
| 2018-11-06 | $11.80 | $12.27 | 509,800 | — | — |
| 2018-11-05 | $11.86 | $12.33 | 488,900 | — | — |
| 2018-11-02 | $11.91 | $12.38 | 1,266,000 | — | — |
| 2018-11-01 | $11.91 | $12.38 | 829,400 | — | — |
| 2018-10-31 | $11.67 | $12.13 | 566,300 | — | — |
| 2018-10-30 | $11.75 | $12.21 | 543,900 | — | — |
| 2018-10-29 | $11.80 | $12.27 | 690,100 | — | — |
| 2018-10-26 | $11.88 | $12.35 | 796,500 | — | — |
| 2018-10-25 | $11.87 | $12.34 | 622,900 | — | — |
| 2018-10-24 | $11.92 | $12.39 | 560,300 | — | — |
| 2018-10-23 | $11.92 | $12.39 | 644,100 | — | — |
| 2018-10-22 | $11.83 | $12.30 | 417,000 | — | — |
| 2018-10-19 | $11.86 | $12.33 | 393,800 | — | — |
| 2018-10-18 | $11.83 | $12.30 | 475,200 | — | — |
| 2018-10-17 | $11.82 | $12.29 | 379,000 | — | — |
| 2018-10-16 | $11.86 | $12.33 | 429,600 | — | — |
| 2018-10-15 | $11.89 | $12.36 | 1,026,400 | — | — |
| 2018-10-12 | $11.87 | $12.34 | 613,700 | — | — |
| 2018-10-11 | $11.88 | $12.35 | 956,300 | — | — |
| 2018-10-10 | $11.58 | $12.04 | 964,000 | — | — |
| 2018-10-09 | $11.58 | $12.04 | 645,800 | — | — |
| 2018-10-08 | $11.59 | $12.05 | 526,700 | — | — |
| 2018-10-05 | $11.74 | $12.20 | 568,000 | — | — |
| 2018-10-04 | $11.69 | $12.15 | 934,700 | — | — |
| 2018-10-03 | $11.71 | $12.17 | 880,100 | — | — |
| 2018-10-02 | $11.76 | $12.22 | 942,300 | — | — |
| 2018-10-01 | $11.62 | $12.08 | 515,900 | — | — |
| 2018-09-28 | $11.68 | $12.14 | 1,031,800 | — | — |
| 2018-09-27 | $11.54 | $12.00 | 934,200 | — | — |
| 2018-09-26 | $11.62 | $12.08 | 516,500 | — | — |
| 2018-09-25 | $11.70 | $12.16 | 553,700 | — | — |
| 2018-09-24 | $11.65 | $12.11 | 838,100 | — | — |
| 2018-09-21 | $11.68 | $12.14 | 720,600 | — | — |
| 2018-09-20 | $11.73 | $12.19 | 675,600 | — | — |
| 2018-09-19 | $11.68 | $12.14 | 695,900 | — | — |
| 2018-09-18 | $11.63 | $12.09 | 892,700 | — | — |
| 2018-09-17 | $11.63 | $12.09 | 556,900 | — | — |
| 2018-09-14 | $11.61 | $12.07 | 904,200 | — | — |
| 2018-09-13 | $11.69 | $12.15 | 578,600 | — | — |
| 2018-09-12 | $11.73 | $12.19 | 1,673,800 | — | — |
| 2018-09-11 | $11.61 | $12.07 | 1,231,100 | — | — |
| 2018-09-10 | $11.57 | $12.03 | 1,473,100 | — | — |
| 2018-09-07 | $11.59 | $12.05 | 829,400 | — | — |
| 2018-09-06 | $11.63 | $12.09 | 1,492,900 | — | — |
| 2018-09-05 | $11.68 | $12.14 | 699,800 | — | — |
| 2018-09-04 | $11.63 | $12.09 | 808,200 | — | — |
| 2018-08-31 | $11.75 | $12.21 | 547,300 | — | — |
| 2018-08-30 | $11.80 | $12.27 | 732,700 | — | — |
| 2018-08-29 | $11.87 | $12.34 | 430,300 | — | — |
| 2018-08-28 | $11.84 | $12.31 | 613,700 | — | — |
| 2018-08-27 | $11.92 | $12.39 | 764,500 | — | — |
| 2018-08-24 | $11.87 | $12.34 | 1,175,800 | — | — |
| 2018-08-23 | $11.70 | $12.16 | 896,500 | — | — |
| 2018-08-22 | $11.83 | $12.30 | 438,100 | — | — |
| 2018-08-21 | $11.81 | $12.28 | 564,500 | — | — |
| 2018-08-20 | $11.79 | $12.25 | 1,006,000 | — | — |
| 2018-08-17 | $11.73 | $12.19 | 1,094,600 | — | — |
| 2018-08-16 | $11.62 | $12.08 | 1,163,000 | — | — |
| 2018-08-15 | $11.57 | $12.03 | 1,568,400 | — | — |
| 2018-08-14 | $11.89 | $12.36 | 418,200 | — | — |
| 2018-08-13 | $11.89 | $12.36 | 787,800 | — | — |
| 2018-08-10 | $12.09 | $12.57 | 294,400 | — | — |
| 2018-08-09 | $12.13 | $12.61 | 558,900 | — | — |
| 2018-08-08 | $12.09 | $12.57 | 399,400 | — | — |
| 2018-08-07 | $12.08 | $12.56 | 413,500 | — | — |
| 2018-08-06 | $12.03 | $12.50 | 1,221,400 | — | — |
| 2018-08-03 | $12.11 | $12.59 | 524,300 | — | — |
| 2018-08-02 | $12.09 | $12.57 | 535,400 | — | — |
| 2018-08-01 | $12.15 | $12.63 | 647,200 | — | — |
| 2018-07-31 | $12.25 | $12.73 | 660,800 | — | — |
| 2018-07-30 | $12.21 | $12.69 | 472,400 | — | — |
| 2018-07-27 | $12.24 | $12.72 | 455,200 | — | — |
| 2018-07-26 | $12.19 | $12.67 | 614,000 | — | — |
| 2018-07-25 | $12.30 | $12.78 | 529,700 | — | — |
| 2018-07-24 | $12.26 | $12.74 | 281,900 | — | — |
| 2018-07-23 | $12.19 | $12.67 | 566,800 | — | — |
| 2018-07-20 | $12.25 | $12.73 | 299,300 | — | — |
| 2018-07-19 | $12.18 | $12.66 | 478,400 | — | — |
| 2018-07-18 | $12.22 | $12.70 | 526,700 | — | — |
| 2018-07-17 | $12.23 | $12.71 | 808,800 | — | — |
| 2018-07-16 | $12.38 | $12.87 | 303,500 | — | — |
| 2018-07-13 | $12.42 | $12.91 | 571,000 | — | — |
| 2018-07-12 | $12.46 | $12.95 | 511,900 | — | — |
| 2018-07-11 | $12.42 | $12.91 | 369,500 | — | — |
| 2018-07-10 | $12.55 | $13.04 | 496,900 | — | — |
| 2018-07-09 | $12.60 | $13.10 | 593,800 | — | — |
| 2018-07-06 | $12.54 | $13.03 | 555,800 | — | — |
| 2018-07-05 | $12.57 | $13.07 | 466,900 | — | — |
| 2018-07-03 | $12.53 | $13.02 | 271,000 | — | — |
| 2018-07-02 | $12.41 | $12.90 | 270,900 | — | — |
| 2018-06-29 | $12.53 | $13.02 | 678,300 | — | — |
| 2018-06-28 | $12.48 | $12.97 | 835,600 | — | — |
| 2018-06-27 | $12.59 | $13.09 | 456,100 | — | — |
| 2018-06-26 | $12.73 | $13.23 | 288,600 | — | — |
| 2018-06-25 | $12.80 | $13.30 | 323,200 | — | — |
| 2018-06-22 | $12.81 | $13.32 | 505,300 | — | — |
| 2018-06-21 | $12.77 | $13.27 | 867,300 | — | — |
| 2018-06-20 | $12.84 | $13.35 | 582,100 | — | — |
| 2018-06-19 | $12.84 | $13.35 | 663,600 | — | — |
| 2018-06-18 | $12.91 | $13.42 | 834,800 | — | — |
| 2018-06-15 | $12.99 | $13.50 | 1,144,800 | — | — |
| 2018-06-14 | $13.35 | $13.88 | 439,300 | — | — |
| 2018-06-13 | $13.32 | $13.85 | 457,500 | — | — |
| 2018-06-12 | $13.28 | $13.80 | 350,600 | — | — |
| 2018-06-11 | $13.32 | $13.85 | 310,700 | — | — |
| 2018-06-08 | $13.24 | $13.76 | 252,500 | — | — |
| 2018-06-07 | $13.20 | $13.72 | 806,100 | — | — |
| 2018-06-06 | $13.20 | $13.72 | 376,100 | — | — |
| 2018-06-05 | $13.15 | $13.67 | 442,000 | — | — |
| 2018-06-04 | $13.08 | $13.60 | 656,200 | — | — |
| 2018-06-01 | $13.11 | $13.63 | 280,300 | — | — |
| 2018-05-31 | $13.14 | $13.66 | 355,100 | — | — |
| 2018-05-30 | $13.19 | $13.71 | 562,400 | — | — |
| 2018-05-29 | $13.18 | $13.70 | 345,800 | — | — |
| 2018-05-25 | $13.23 | $13.75 | 219,500 | — | — |
| 2018-05-24 | $13.27 | $13.79 | 647,100 | — | — |
| 2018-05-23 | $13.18 | $13.70 | 583,100 | — | — |
| 2018-05-22 | $13.17 | $13.69 | 317,700 | — | — |
| 2018-05-21 | $13.13 | $13.65 | 273,900 | — | — |
| 2018-05-18 | $13.12 | $13.64 | 317,700 | — | — |
| 2018-05-17 | $13.11 | $13.63 | 316,400 | — | — |
| 2018-05-16 | $13.10 | $13.62 | 492,700 | — | — |
| 2018-05-15 | $13.11 | $13.63 | 610,300 | — | — |
| 2018-05-14 | $13.27 | $13.79 | 364,200 | — | — |
| 2018-05-11 | $13.37 | $13.90 | 424,600 | — | — |
| 2018-05-10 | $13.38 | $13.91 | 363,300 | — | — |
| 2018-05-09 | $13.28 | $13.80 | 460,400 | — | — |
| 2018-05-08 | $13.31 | $13.83 | 514,200 | — | — |
| 2018-05-07 | $13.29 | $13.81 | 252,700 | — | — |
| 2018-05-04 | $13.27 | $13.79 | 345,500 | — | — |
| 2018-05-03 | $13.25 | $13.77 | 397,800 | — | — |
| 2018-05-02 | $13.23 | $13.75 | 364,600 | — | — |
| 2018-05-01 | $13.18 | $13.70 | 356,300 | — | — |
| 2018-04-30 | $13.29 | $13.81 | 307,400 | — | — |
| 2018-04-27 | $13.38 | $13.91 | 299,700 | — | — |
| 2018-04-26 | $13.35 | $13.88 | 203,700 | — | — |
| 2018-04-25 | $13.38 | $13.91 | 179,700 | — | — |
| 2018-04-24 | $13.47 | $14.00 | 404,600 | — | — |
| 2018-04-23 | $13.41 | $13.94 | 263,000 | — | — |
| 2018-04-20 | $13.64 | $14.18 | 1,157,900 | — | — |
| 2018-04-19 | $13.72 | $14.26 | 368,600 | — | — |
| 2018-04-18 | $13.75 | $14.29 | 1,784,700 | — | — |
| 2018-04-17 | $13.58 | $14.12 | 647,500 | — | — |
| 2018-04-16 | $13.53 | $14.06 | 794,300 | — | — |
| 2018-04-13 | $13.53 | $14.06 | 332,900 | — | — |
| 2018-04-12 | $13.42 | $13.95 | 434,600 | — | — |
| 2018-04-11 | $13.55 | $14.08 | 879,600 | — | — |
| 2018-04-10 | $13.46 | $13.99 | 354,900 | — | — |
| 2018-04-09 | $13.41 | $13.94 | 344,700 | — | — |
| 2018-04-06 | $13.33 | $13.86 | 585,900 | — | — |
| 2018-04-05 | $13.29 | $13.81 | 550,700 | — | — |
| 2018-04-04 | $13.26 | $13.78 | 517,200 | — | — |
| 2018-04-03 | $13.31 | $13.83 | 416,400 | — | — |
| 2018-04-02 | $13.47 | $14.00 | 489,800 | — | — |
| 2018-03-29 | $13.22 | $13.74 | 1,015,400 | — | — |
| 2018-03-28 | $13.20 | $13.72 | 488,800 | — | — |
| 2018-03-27 | $13.44 | $13.97 | 2,082,000 | — | — |
| 2018-03-26 | $13.57 | $14.11 | 1,100,700 | — | — |
| 2018-03-23 | $13.42 | $13.95 | 1,132,600 | — | — |
| 2018-03-22 | $13.25 | $13.77 | 535,600 | — | — |
| 2018-03-21 | $13.35 | $13.88 | 1,079,800 | — | — |
| 2018-03-20 | $13.10 | $13.62 | 417,800 | — | — |
| 2018-03-19 | $13.23 | $13.75 | 990,500 | — | — |
| 2018-03-16 | $13.15 | $13.67 | 496,200 | — | — |
| 2018-03-15 | $13.20 | $13.72 | 478,000 | — | — |
| 2018-03-14 | $13.30 | $13.82 | 392,900 | — | — |
| 2018-03-13 | $13.29 | $13.81 | 638,500 | — | — |
| 2018-03-12 | $13.28 | $13.80 | 622,900 | — | — |
| 2018-03-09 | $13.27 | $13.79 | 346,900 | — | — |
| 2018-03-08 | $13.24 | $13.76 | 1,432,800 | — | — |
| 2018-03-07 | $13.28 | $13.80 | 340,800 | — | — |
| 2018-03-06 | $13.38 | $13.91 | 493,000 | — | — |
| 2018-03-05 | $13.23 | $13.75 | 359,500 | — | — |
| 2018-03-02 | $13.24 | $13.76 | 699,900 | — | — |
| 2018-03-01 | $13.13 | $13.65 | 926,500 | — | — |
| 2018-02-28 | $13.15 | $13.67 | 396,300 | — | — |
| 2018-02-27 | $13.11 | $13.63 | 449,900 | — | — |
| 2018-02-26 | $13.26 | $13.78 | 897,400 | — | — |
| 2018-02-23 | $13.28 | $13.80 | 140,300 | — | — |
| 2018-02-22 | $13.33 | $13.86 | 281,500 | — | — |
| 2018-02-21 | $13.24 | $13.76 | 435,400 | — | — |
| 2018-02-20 | $13.30 | $13.82 | 539,600 | — | — |
| 2018-02-16 | $13.51 | $14.04 | 793,900 | — | — |
| 2018-02-15 | $13.55 | $14.08 | 1,221,700 | — | — |
| 2018-02-14 | $13.44 | $13.97 | 4,508,000 | — | — |
| 2018-02-13 | $13.12 | $13.64 | 2,867,200 | — | — |
| 2018-02-12 | $13.11 | $13.63 | 2,312,500 | — | — |
| 2018-02-09 | $13.04 | $13.55 | 2,068,300 | — | — |
| 2018-02-08 | $13.09 | $13.61 | 1,817,700 | — | — |
| 2018-02-07 | $13.10 | $13.62 | 1,322,600 | — | — |
| 2018-02-06 | $13.20 | $13.72 | 671,700 | — | — |
| 2018-02-05 | $13.33 | $13.86 | 676,100 | — | — |
| 2018-02-02 | $13.30 | $13.82 | 858,300 | — | — |
| 2018-02-01 | $13.60 | $14.14 | 485,400 | — | — |
| 2018-01-31 | $13.61 | $14.15 | 539,900 | — | — |
| 2018-01-30 | $13.38 | $13.91 | 680,400 | — | — |
| 2018-01-29 | $13.50 | $14.03 | 539,900 | — | — |
| 2018-01-26 | $13.60 | $14.14 | 599,400 | — | — |
| 2018-01-25 | $13.59 | $14.13 | 996,000 | — | — |
| 2018-01-24 | $13.76 | $14.30 | 820,900 | — | — |
| 2018-01-23 | $13.56 | $14.09 | 686,200 | — | — |
| 2018-01-22 | $13.49 | $14.02 | 428,800 | — | — |
| 2018-01-19 | $13.50 | $14.03 | 503,100 | — | — |
| 2018-01-18 | $13.45 | $13.98 | 818,300 | — | — |
| 2018-01-17 | $13.56 | $14.09 | 439,100 | — | — |
| 2018-01-16 | $13.72 | $14.26 | 270,500 | — | — |
| 2018-01-12 | $13.68 | $14.22 | 888,800 | — | — |
| 2018-01-11 | $13.45 | $13.98 | 443,800 | — | — |
| 2018-01-10 | $13.42 | $13.95 | 900,500 | — | — |
| 2018-01-09 | $13.41 | $13.94 | 360,400 | — | — |
| 2018-01-08 | $13.52 | $14.05 | 753,700 | — | — |
| 2018-01-05 | $13.52 | $14.05 | 625,500 | — | — |
| 2018-01-04 | $13.57 | $14.11 | 766,100 | — | — |
| 2018-01-03 | $13.49 | $14.02 | 729,600 | — | — |
| 2018-01-02 | $13.55 | $14.08 | 838,400 | — | — |