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
- 2014-10-09 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 | $10.68 | $10.93 | 689,700 | — | — |
| 2018-12-28 | $10.52 | $10.76 | 762,000 | — | — |
| 2018-12-27 | $10.56 | $10.81 | 627,100 | — | — |
| 2018-12-26 | $10.48 | $10.72 | 864,700 | — | — |
| 2018-12-24 | $10.13 | $10.37 | 372,300 | — | — |
| 2018-12-21 | $10.13 | $10.37 | 914,700 | — | — |
| 2018-12-20 | $10.36 | $10.60 | 886,500 | — | — |
| 2018-12-19 | $10.53 | $10.77 | 766,000 | — | — |
| 2018-12-18 | $10.81 | $11.06 | 504,500 | — | — |
| 2018-12-17 | $10.82 | $11.07 | 665,700 | — | — |
| 2018-12-14 | $11.01 | $11.27 | 462,500 | — | — |
| 2018-12-13 | $11.36 | $11.62 | 254,500 | — | — |
| 2018-12-12 | $11.60 | $11.77 | 301,900 | — | — |
| 2018-12-11 | $11.33 | $11.49 | 976,500 | — | — |
| 2018-12-10 | $11.36 | $11.52 | 947,500 | — | — |
| 2018-12-07 | $11.77 | $11.94 | 640,400 | — | — |
| 2018-12-06 | $12.00 | $12.17 | 659,500 | — | — |
| 2018-12-04 | $12.68 | $12.86 | 1,215,000 | — | — |
| 2018-12-03 | $13.29 | $13.48 | 302,600 | — | — |
| 2018-11-30 | $13.17 | $13.36 | 382,100 | — | — |
| 2018-11-29 | $13.06 | $13.25 | 252,000 | — | — |
| 2018-11-28 | $13.05 | $13.24 | 670,800 | — | — |
| 2018-11-27 | $12.66 | $12.84 | 218,600 | — | — |
| 2018-11-26 | $12.98 | $13.17 | 285,700 | — | — |
| 2018-11-23 | $12.96 | $13.15 | 120,100 | — | — |
| 2018-11-21 | $12.89 | $13.08 | 516,600 | — | — |
| 2018-11-20 | $12.55 | $12.73 | 703,300 | — | — |
| 2018-11-19 | $12.80 | $12.98 | 1,293,300 | — | — |
| 2018-11-16 | $12.76 | $12.94 | 465,100 | — | — |
| 2018-11-15 | $12.80 | $12.98 | 415,300 | — | — |
| 2018-11-14 | $12.80 | $12.98 | 339,400 | — | — |
| 2018-11-13 | $12.83 | $13.01 | 327,900 | — | — |
| 2018-11-12 | $12.83 | $13.01 | 269,400 | — | — |
| 2018-11-09 | $12.89 | $13.08 | 381,700 | — | — |
| 2018-11-08 | $12.98 | $13.17 | 735,700 | — | — |
| 2018-11-07 | $13.22 | $13.41 | 1,057,700 | — | — |
| 2018-11-06 | $12.96 | $13.15 | 564,800 | — | — |
| 2018-11-05 | $12.76 | $12.94 | 551,800 | — | — |
| 2018-11-02 | $12.10 | $12.27 | 523,400 | — | — |
| 2018-11-01 | $12.40 | $12.58 | 1,189,800 | — | — |
| 2018-10-31 | $11.40 | $11.56 | 1,147,700 | — | — |
| 2018-10-30 | $11.38 | $11.54 | 767,000 | — | — |
| 2018-10-29 | $11.43 | $11.59 | 363,300 | — | — |
| 2018-10-26 | $11.32 | $11.48 | 483,800 | — | — |
| 2018-10-25 | $11.45 | $11.61 | 406,000 | — | — |
| 2018-10-24 | $11.16 | $11.32 | 414,000 | — | — |
| 2018-10-23 | $11.67 | $11.84 | 455,500 | — | — |
| 2018-10-22 | $11.81 | $11.98 | 398,000 | — | — |
| 2018-10-19 | $11.94 | $12.11 | 353,400 | — | — |
| 2018-10-18 | $12.00 | $12.17 | 351,600 | — | — |
| 2018-10-17 | $12.40 | $12.58 | 553,700 | — | — |
| 2018-10-16 | $12.39 | $12.57 | 372,400 | — | — |
| 2018-10-15 | $12.28 | $12.46 | 381,900 | — | — |
| 2018-10-12 | $12.15 | $12.32 | 682,400 | — | — |
| 2018-10-11 | $12.14 | $12.31 | 810,400 | — | — |
| 2018-10-10 | $12.52 | $12.70 | 933,300 | — | — |
| 2018-10-09 | $12.85 | $13.03 | 551,700 | — | — |
| 2018-10-08 | $12.93 | $13.12 | 764,100 | — | — |
| 2018-10-05 | $12.50 | $12.68 | 2,543,100 | — | — |
| 2018-10-04 | $12.15 | $12.32 | 371,600 | — | — |
| 2018-10-03 | $12.28 | $12.46 | 337,600 | — | — |
| 2018-10-02 | $12.15 | $12.32 | 431,700 | — | — |
| 2018-10-01 | $12.30 | $12.48 | 445,200 | — | — |
| 2018-09-28 | $12.40 | $12.58 | 497,200 | — | — |
| 2018-09-27 | $12.46 | $12.64 | 976,900 | — | — |
| 2018-09-26 | $12.58 | $12.76 | 775,300 | — | — |
| 2018-09-25 | $12.60 | $12.78 | 449,500 | — | — |
| 2018-09-24 | $12.72 | $12.90 | 524,300 | — | — |
| 2018-09-21 | $12.98 | $13.17 | 728,700 | — | — |
| 2018-09-20 | $12.91 | $13.10 | 235,600 | — | — |
| 2018-09-19 | $12.85 | $13.03 | 323,700 | — | — |
| 2018-09-18 | $12.70 | $12.88 | 476,300 | — | — |
| 2018-09-17 | $12.65 | $12.83 | 309,200 | — | — |
| 2018-09-14 | $12.65 | $12.83 | 549,300 | — | — |
| 2018-09-13 | $12.53 | $12.71 | 314,000 | — | — |
| 2018-09-12 | $12.51 | $12.59 | 735,300 | — | — |
| 2018-09-11 | $12.49 | $12.57 | 495,700 | — | — |
| 2018-09-10 | $12.65 | $12.73 | 397,000 | — | — |
| 2018-09-07 | $12.66 | $12.74 | 536,400 | — | — |
| 2018-09-06 | $12.63 | $12.71 | 420,600 | — | — |
| 2018-09-05 | $12.73 | $12.81 | 218,000 | — | — |
| 2018-09-04 | $12.72 | $12.80 | 463,600 | — | — |
| 2018-08-31 | $12.69 | $12.77 | 337,900 | — | — |
| 2018-08-30 | $12.64 | $12.72 | 538,200 | — | — |
| 2018-08-29 | $12.94 | $13.02 | 725,400 | — | — |
| 2018-08-28 | $12.71 | $12.79 | 455,300 | — | — |
| 2018-08-27 | $12.76 | $12.84 | 412,800 | — | — |
| 2018-08-24 | $12.50 | $12.58 | 369,700 | — | — |
| 2018-08-23 | $12.44 | $12.52 | 306,700 | — | — |
| 2018-08-22 | $12.72 | $12.80 | 392,600 | — | — |
| 2018-08-21 | $12.71 | $12.79 | 463,800 | — | — |
| 2018-08-20 | $12.57 | $12.65 | 385,700 | — | — |
| 2018-08-17 | $12.54 | $12.62 | 541,700 | — | — |
| 2018-08-16 | $12.58 | $12.66 | 690,000 | — | — |
| 2018-08-15 | $12.59 | $12.67 | 683,600 | — | — |
| 2018-08-14 | $12.68 | $12.76 | 685,000 | — | — |
| 2018-08-13 | $12.39 | $12.47 | 864,600 | — | — |
| 2018-08-10 | $12.46 | $12.54 | 987,100 | — | — |
| 2018-08-09 | $12.47 | $12.55 | 523,100 | — | — |
| 2018-08-08 | $12.43 | $12.51 | 806,800 | — | — |
| 2018-08-07 | $12.54 | $12.62 | 716,600 | — | — |
| 2018-08-06 | $12.38 | $12.46 | 1,750,800 | — | — |
| 2018-08-03 | $12.27 | $12.35 | 678,000 | — | — |
| 2018-08-02 | $12.49 | $12.57 | 2,046,200 | — | — |
| 2018-08-01 | $13.80 | $13.89 | 954,700 | — | — |
| 2018-07-31 | $14.25 | $14.34 | 1,350,600 | — | — |
| 2018-07-30 | $14.14 | $14.23 | 1,334,800 | — | — |
| 2018-07-27 | $14.06 | $14.15 | 875,100 | — | — |
| 2018-07-26 | $14.08 | $14.17 | 244,900 | — | — |
| 2018-07-25 | $14.08 | $14.17 | 429,700 | — | — |
| 2018-07-24 | $14.11 | $14.20 | 499,400 | — | — |
| 2018-07-23 | $14.00 | $14.09 | 502,100 | — | — |
| 2018-07-20 | $13.79 | $13.88 | 731,400 | — | — |
| 2018-07-19 | $13.94 | $14.03 | 402,600 | — | — |
| 2018-07-18 | $13.99 | $14.08 | 928,400 | — | — |
| 2018-07-17 | $13.88 | $13.97 | 510,200 | — | — |
| 2018-07-16 | $13.75 | $13.84 | 762,500 | — | — |
| 2018-07-13 | $13.61 | $13.70 | 608,100 | — | — |
| 2018-07-12 | $13.74 | $13.83 | 1,603,900 | — | — |
| 2018-07-11 | $14.05 | $14.14 | 738,100 | — | — |
| 2018-07-10 | $14.67 | $14.76 | 407,000 | — | — |
| 2018-07-09 | $14.65 | $14.74 | 298,300 | — | — |
| 2018-07-06 | $14.51 | $14.60 | 321,100 | — | — |
| 2018-07-05 | $14.64 | $14.73 | 496,500 | — | — |
| 2018-07-03 | $14.44 | $14.53 | 268,500 | — | — |
| 2018-07-02 | $14.39 | $14.48 | 508,300 | — | — |
| 2018-06-29 | $14.26 | $14.35 | 500,300 | — | — |
| 2018-06-28 | $14.34 | $14.43 | 424,500 | — | — |
| 2018-06-27 | $14.48 | $14.57 | 551,400 | — | — |
| 2018-06-26 | $14.62 | $14.71 | 399,700 | — | — |
| 2018-06-25 | $14.81 | $14.90 | 714,800 | — | — |
| 2018-06-22 | $15.17 | $15.27 | 1,731,000 | — | — |
| 2018-06-21 | $15.07 | $15.16 | 556,500 | — | — |
| 2018-06-20 | $15.49 | $15.59 | 359,200 | — | — |
| 2018-06-19 | $15.65 | $15.75 | 319,500 | — | — |
| 2018-06-18 | $15.75 | $15.85 | 379,300 | — | — |
| 2018-06-15 | $16.27 | $16.37 | 858,800 | — | — |
| 2018-06-14 | $16.19 | $16.29 | 356,800 | — | — |
| 2018-06-13 | $16.04 | $16.04 | 534,200 | — | — |
| 2018-06-12 | $16.04 | $16.04 | 415,900 | — | — |
| 2018-06-11 | $16.24 | $16.24 | 546,000 | — | — |
| 2018-06-08 | $15.84 | $15.84 | 354,100 | — | — |
| 2018-06-07 | $15.71 | $15.71 | 307,800 | — | — |
| 2018-06-06 | $15.75 | $15.75 | 243,300 | — | — |
| 2018-06-05 | $15.64 | $15.64 | 312,700 | — | — |
| 2018-06-04 | $15.90 | $15.90 | 372,700 | — | — |
| 2018-06-01 | $15.80 | $15.80 | 398,600 | — | — |
| 2018-05-31 | $15.51 | $15.51 | 553,200 | — | — |
| 2018-05-30 | $15.49 | $15.49 | 361,300 | — | — |
| 2018-05-29 | $15.22 | $15.22 | 383,600 | — | — |
| 2018-05-25 | $15.55 | $15.55 | 248,000 | — | — |
| 2018-05-24 | $15.46 | $15.46 | 323,000 | — | — |
| 2018-05-23 | $15.49 | $15.49 | 271,800 | — | — |
| 2018-05-22 | $15.70 | $15.70 | 191,900 | — | — |
| 2018-05-21 | $15.58 | $15.58 | 243,300 | — | — |
| 2018-05-18 | $15.59 | $15.59 | 450,800 | — | — |
| 2018-05-17 | $15.66 | $15.66 | 357,800 | — | — |
| 2018-05-16 | $15.52 | $15.52 | 240,500 | — | — |
| 2018-05-15 | $15.48 | $15.48 | 325,700 | — | — |
| 2018-05-14 | $15.50 | $15.50 | 469,100 | — | — |
| 2018-05-11 | $15.66 | $15.66 | 326,300 | — | — |
| 2018-05-10 | $15.60 | $15.60 | 245,400 | — | — |
| 2018-05-09 | $15.49 | $15.49 | 387,900 | — | — |
| 2018-05-08 | $15.37 | $15.37 | 240,100 | — | — |
| 2018-05-07 | $15.44 | $15.44 | 504,500 | — | — |
| 2018-05-04 | $15.38 | $15.38 | 641,800 | — | — |
| 2018-05-03 | $15.04 | $15.04 | 779,800 | — | — |
| 2018-05-02 | $14.74 | $14.74 | 495,200 | — | — |
| 2018-05-01 | $15.06 | $15.06 | 292,000 | — | — |
| 2018-04-30 | $15.17 | $15.17 | 558,000 | — | — |
| 2018-04-27 | $15.01 | $15.01 | 349,600 | — | — |
| 2018-04-26 | $15.21 | $15.21 | 389,100 | — | — |
| 2018-04-25 | $14.91 | $14.91 | 279,900 | — | — |
| 2018-04-24 | $14.88 | $14.88 | 446,000 | — | — |
| 2018-04-23 | $14.92 | $14.92 | 428,600 | — | — |
| 2018-04-20 | $14.91 | $14.91 | 305,700 | — | — |
| 2018-04-19 | $15.04 | $15.04 | 217,900 | — | — |
| 2018-04-18 | $15.02 | $15.02 | 516,400 | — | — |
| 2018-04-17 | $14.96 | $14.96 | 588,200 | — | — |
| 2018-04-16 | $14.68 | $14.68 | 1,073,200 | — | — |
| 2018-04-13 | $14.60 | $14.60 | 787,900 | — | — |
| 2018-04-12 | $14.89 | $14.89 | 817,000 | — | — |
| 2018-04-11 | $14.81 | $14.81 | 723,400 | — | — |
| 2018-04-10 | $14.95 | $14.95 | 484,400 | — | — |
| 2018-04-09 | $14.84 | $14.84 | 720,100 | — | — |
| 2018-04-06 | $14.84 | $14.84 | 549,500 | — | — |
| 2018-04-05 | $15.35 | $15.35 | 528,100 | — | — |
| 2018-04-04 | $15.53 | $15.53 | 357,900 | — | — |
| 2018-04-03 | $15.27 | $15.27 | 319,100 | — | — |
| 2018-04-02 | $15.07 | $15.07 | 641,500 | — | — |
| 2018-03-29 | $15.76 | $15.76 | 587,300 | — | — |
| 2018-03-28 | $15.52 | $15.52 | 762,900 | — | — |
| 2018-03-27 | $15.68 | $15.68 | 717,800 | — | — |
| 2018-03-26 | $15.74 | $15.74 | 482,700 | — | — |
| 2018-03-23 | $15.35 | $15.35 | 1,305,900 | — | — |
| 2018-03-22 | $15.50 | $15.50 | 969,100 | — | — |
| 2018-03-21 | $15.87 | $15.87 | 641,000 | — | — |
| 2018-03-20 | $15.70 | $15.70 | 881,400 | — | — |
| 2018-03-19 | $15.65 | $15.65 | 622,200 | — | — |
| 2018-03-16 | $15.75 | $15.75 | 659,600 | — | — |
| 2018-03-15 | $15.67 | $15.67 | 584,900 | — | — |
| 2018-03-14 | $15.96 | $15.96 | 1,236,900 | — | — |
| 2018-03-13 | $15.92 | $15.92 | 1,247,700 | — | — |
| 2018-03-12 | $16.02 | $16.02 | 544,200 | — | — |
| 2018-03-09 | $15.95 | $15.95 | 682,000 | — | — |
| 2018-03-08 | $15.44 | $15.44 | 451,800 | — | — |
| 2018-03-07 | $15.36 | $15.36 | 894,300 | — | — |
| 2018-03-06 | $15.21 | $15.21 | 440,700 | — | — |
| 2018-03-05 | $14.96 | $14.96 | 447,800 | — | — |
| 2018-03-02 | $15.02 | $15.02 | 533,200 | — | — |
| 2018-03-01 | $14.94 | $14.94 | 739,700 | — | — |
| 2018-02-28 | $15.33 | $15.33 | 576,300 | — | — |
| 2018-02-27 | $15.68 | $15.68 | 969,900 | — | — |
| 2018-02-26 | $15.77 | $15.77 | 546,800 | — | — |
| 2018-02-23 | $15.59 | $15.59 | 592,100 | — | — |
| 2018-02-22 | $15.50 | $15.50 | 509,300 | — | — |
| 2018-02-21 | $15.69 | $15.69 | 567,300 | — | — |
| 2018-02-20 | $15.57 | $15.57 | 662,300 | — | — |
| 2018-02-16 | $15.78 | $15.78 | 859,500 | — | — |
| 2018-02-15 | $15.70 | $15.70 | 1,006,900 | — | — |
| 2018-02-14 | $16.01 | $16.01 | 832,900 | — | — |
| 2018-02-13 | $15.77 | $15.77 | 872,000 | — | — |
| 2018-02-12 | $15.51 | $15.51 | 1,459,700 | — | — |
| 2018-02-09 | $15.37 | $15.37 | 1,862,500 | — | — |
| 2018-02-08 | $15.69 | $15.69 | 1,570,800 | — | — |
| 2018-02-07 | $16.51 | $16.51 | 861,300 | — | — |
| 2018-02-06 | $16.55 | $16.55 | 1,989,800 | — | — |
| 2018-02-05 | $16.40 | $16.40 | 1,665,100 | — | — |
| 2018-02-02 | $17.50 | $17.50 | 685,400 | — | — |
| 2018-02-01 | $17.66 | $17.66 | 1,405,100 | — | — |
| 2018-01-31 | $17.89 | $17.89 | 1,439,800 | — | — |
| 2018-01-30 | $17.96 | $17.96 | 806,900 | — | — |
| 2018-01-29 | $18.19 | $18.19 | 509,500 | — | — |
| 2018-01-26 | $18.31 | $18.31 | 767,000 | — | — |
| 2018-01-25 | $18.17 | $18.17 | 396,900 | — | — |
| 2018-01-24 | $18.40 | $18.40 | 559,000 | — | — |
| 2018-01-23 | $18.44 | $18.44 | 421,200 | — | — |
| 2018-01-22 | $18.46 | $18.46 | 369,400 | — | — |
| 2018-01-19 | $18.36 | $18.36 | 647,200 | — | — |
| 2018-01-18 | $18.18 | $18.18 | 273,000 | — | — |
| 2018-01-17 | $18.31 | $18.31 | 592,800 | — | — |
| 2018-01-16 | $18.14 | $18.14 | 453,400 | — | — |
| 2018-01-12 | $18.34 | $18.34 | 417,100 | — | — |
| 2018-01-11 | $17.84 | $17.84 | 539,100 | — | — |
| 2018-01-10 | $17.49 | $17.49 | 502,300 | — | — |
| 2018-01-09 | $17.64 | $17.64 | 589,600 | — | — |
| 2018-01-08 | $17.48 | $17.48 | 1,135,200 | — | — |
| 2018-01-05 | $16.95 | $16.95 | 459,800 | — | — |
| 2018-01-04 | $16.83 | $16.83 | 545,000 | — | — |
| 2018-01-03 | $16.88 | $16.88 | 547,000 | — | — |
| 2018-01-02 | $16.67 | $16.67 | 509,100 | — | — |