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
- 2008-01-23 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 | $11.35 | $12.80 | 25,600 | — | — |
| 2018-12-28 | $11.70 | $13.20 | 9,200 | — | — |
| 2018-12-27 | $11.11 | $12.53 | 15,300 | — | — |
| 2018-12-26 | $10.84 | $12.23 | 200 | — | — |
| 2018-12-24 | $10.84 | $12.23 | 2,700 | — | — |
| 2018-12-21 | $10.00 | $11.28 | 26,400 | — | — |
| 2018-12-20 | $10.55 | $11.90 | 4,200 | — | — |
| 2018-12-19 | $11.00 | $12.41 | 400 | — | — |
| 2018-12-18 | $10.62 | $11.98 | 5,800 | — | — |
| 2018-12-17 | $10.78 | $12.16 | 1,900 | — | — |
| 2018-12-14 | $10.55 | $11.90 | 5,000 | — | — |
| 2018-12-13 | $10.55 | $11.90 | 12,400 | — | — |
| 2018-12-12 | $10.70 | $12.07 | 31,200 | — | — |
| 2018-12-11 | $10.87 | $12.26 | 14,100 | — | — |
| 2018-12-10 | $11.19 | $12.62 | 15,900 | — | — |
| 2018-12-07 | $11.66 | $13.15 | 300 | — | — |
| 2018-12-06 | $12.16 | $13.71 | 3,700 | — | — |
| 2018-12-04 | $11.03 | $12.44 | 6,500 | — | — |
| 2018-12-03 | $11.50 | $12.97 | 20,800 | — | — |
| 2018-11-30 | $11.51 | $12.98 | 4,100 | — | — |
| 2018-11-29 | $11.70 | $13.20 | 1,700 | — | — |
| 2018-11-28 | $11.84 | $13.35 | 600 | — | — |
| 2018-11-27 | $12.41 | $14.00 | 1,700 | — | — |
| 2018-11-26 | $11.56 | $13.04 | 6,000 | — | — |
| 2018-11-23 | $11.40 | $12.86 | 2,000 | — | — |
| 2018-11-21 | $11.39 | $12.85 | 8,600 | — | — |
| 2018-11-20 | $11.42 | $12.88 | 900 | — | — |
| 2018-11-19 | $11.25 | $12.69 | 2,700 | — | — |
| 2018-11-16 | $11.25 | $12.69 | 15,800 | — | — |
| 2018-11-15 | $11.52 | $12.99 | 2,500 | — | — |
| 2018-11-14 | $11.19 | $12.62 | 4,700 | — | — |
| 2018-11-13 | $12.00 | $13.53 | 31,400 | — | — |
| 2018-11-12 | $11.86 | $13.38 | 26,300 | — | — |
| 2018-11-09 | $12.41 | $14.00 | 8,700 | — | — |
| 2018-11-08 | $12.20 | $13.76 | 13,000 | — | — |
| 2018-11-07 | $12.42 | $14.01 | 38,800 | — | — |
| 2018-11-06 | $13.05 | $14.72 | 25,700 | — | — |
| 2018-11-05 | $12.50 | $14.10 | 12,400 | — | — |
| 2018-11-02 | $12.98 | $14.64 | 9,900 | — | — |
| 2018-11-01 | $14.60 | $16.47 | 17,100 | — | — |
| 2018-10-31 | $14.70 | $16.58 | 5,600 | — | — |
| 2018-10-30 | $13.41 | $15.12 | 3,000 | — | — |
| 2018-10-29 | $14.11 | $15.91 | 13,400 | — | — |
| 2018-10-26 | $13.35 | $15.06 | 8,700 | — | — |
| 2018-10-25 | $13.31 | $15.01 | 22,300 | — | — |
| 2018-10-24 | $13.77 | $15.53 | 30,600 | — | — |
| 2018-10-23 | $14.75 | $16.63 | 3,400 | — | — |
| 2018-10-22 | $14.62 | $16.49 | 3,500 | — | — |
| 2018-10-19 | $14.87 | $16.77 | 300 | — | — |
| 2018-10-18 | $14.99 | $16.91 | 700 | — | — |
| 2018-10-17 | $15.00 | $16.92 | 5,800 | — | — |
| 2018-10-16 | $15.06 | $16.98 | 3,300 | — | — |
| 2018-10-15 | $14.85 | $16.75 | 400 | — | — |
| 2018-10-12 | $15.10 | $17.03 | 2,900 | — | — |
| 2018-10-11 | $15.15 | $17.09 | 6,600 | — | — |
| 2018-10-10 | $14.95 | $16.86 | 3,500 | — | — |
| 2018-10-09 | $15.05 | $16.97 | 800 | — | — |
| 2018-10-08 | $15.11 | $17.04 | 2,000 | — | — |
| 2018-10-05 | $15.10 | $17.03 | 500 | — | — |
| 2018-10-04 | $15.55 | $17.54 | 1,500 | — | — |
| 2018-10-03 | $15.60 | $17.59 | 4,200 | — | — |
| 2018-10-02 | $15.55 | $17.54 | 2,100 | — | — |
| 2018-10-01 | $15.30 | $17.26 | 3,300 | — | — |
| 2018-09-28 | $15.30 | $17.26 | 300 | — | — |
| 2018-09-27 | $15.70 | $17.71 | 300 | — | — |
| 2018-09-26 | $14.35 | $16.18 | 5,300 | — | — |
| 2018-09-25 | $15.55 | $17.54 | 4,400 | — | — |
| 2018-09-24 | $15.60 | $17.59 | 4,900 | — | — |
| 2018-09-21 | $16.95 | $19.12 | 15,500 | — | — |
| 2018-09-20 | $15.40 | $17.37 | 6,300 | — | — |
| 2018-09-19 | $15.05 | $16.97 | 10,800 | — | — |
| 2018-09-18 | $15.00 | $16.92 | 9,800 | — | — |
| 2018-09-17 | $14.40 | $16.24 | 3,600 | — | — |
| 2018-09-14 | $14.00 | $15.79 | 2,100 | — | — |
| 2018-09-13 | $14.05 | $15.85 | 12,900 | — | — |
| 2018-09-12 | $14.45 | $16.30 | 2,600 | — | — |
| 2018-09-11 | $14.35 | $16.18 | 12,100 | — | — |
| 2018-09-10 | $14.70 | $16.58 | 15,200 | — | — |
| 2018-09-07 | $15.00 | $16.92 | 3,300 | — | — |
| 2018-09-06 | $14.95 | $16.86 | 3,600 | — | — |
| 2018-09-05 | $15.15 | $17.09 | 1,900 | — | — |
| 2018-09-04 | $14.90 | $16.80 | 12,200 | — | — |
| 2018-08-31 | $13.75 | $15.51 | 32,000 | — | — |
| 2018-08-30 | $14.75 | $16.63 | 28,600 | — | — |
| 2018-08-29 | $14.85 | $16.75 | 56,200 | — | — |
| 2018-08-28 | $15.25 | $17.20 | 10,600 | — | — |
| 2018-08-27 | $14.95 | $16.86 | 19,200 | — | — |
| 2018-08-24 | $15.30 | $17.26 | 7,800 | — | — |
| 2018-08-23 | $15.50 | $17.48 | 14,300 | — | — |
| 2018-08-22 | $15.60 | $17.59 | 9,600 | — | — |
| 2018-08-21 | $15.55 | $17.54 | 42,400 | — | — |
| 2018-08-20 | $15.60 | $17.59 | 21,600 | — | — |
| 2018-08-17 | $15.60 | $17.59 | 164,300 | — | — |
| 2018-08-16 | $17.38 | $19.60 | 900 | — | — |
| 2018-08-15 | $17.41 | $19.63 | 600 | — | — |
| 2018-08-14 | $17.50 | $19.74 | 400 | — | — |
| 2018-08-13 | $17.77 | $20.04 | 400 | — | — |
| 2018-08-10 | $18.00 | $20.30 | 0 | — | — |
| 2018-08-09 | $18.00 | $20.30 | 300 | — | — |
| 2018-08-08 | $18.00 | $20.30 | 200 | — | — |
| 2018-08-07 | $17.40 | $19.62 | 8,200 | — | — |
| 2018-08-06 | $17.40 | $19.62 | 5,900 | — | — |
| 2018-08-03 | $17.60 | $19.85 | 2,600 | — | — |
| 2018-08-02 | $18.50 | $20.86 | 1,000 | — | — |
| 2018-08-01 | $18.90 | $21.32 | 0 | — | — |
| 2018-07-31 | $18.90 | $21.32 | 9,000 | — | — |
| 2018-07-30 | $18.95 | $21.37 | 3,400 | — | — |
| 2018-07-27 | $19.75 | $22.27 | 0 | — | — |
| 2018-07-26 | $19.75 | $22.27 | 0 | — | — |
| 2018-07-25 | $19.75 | $22.27 | 0 | — | — |
| 2018-07-24 | $19.75 | $22.27 | 200 | — | — |
| 2018-07-23 | $19.85 | $22.33 | 200 | — | — |
| 2018-07-20 | $20.25 | $22.78 | 800 | — | — |
| 2018-07-19 | $20.20 | $22.72 | 900 | — | — |
| 2018-07-18 | $20.62 | $23.20 | 2,200 | — | — |
| 2018-07-17 | $20.65 | $23.23 | 1,700 | — | — |
| 2018-07-16 | $20.50 | $23.06 | 0 | — | — |
| 2018-07-13 | $20.50 | $23.06 | 3,600 | — | — |
| 2018-07-12 | $20.51 | $23.07 | 1,100 | — | — |
| 2018-07-11 | $20.50 | $23.06 | 3,100 | — | — |
| 2018-07-10 | $20.50 | $23.06 | 4,900 | — | — |
| 2018-07-09 | $20.25 | $22.78 | 3,300 | — | — |
| 2018-07-06 | $20.08 | $22.59 | 1,500 | — | — |
| 2018-07-05 | $20.13 | $22.65 | 7,900 | — | — |
| 2018-07-03 | $20.05 | $22.56 | 1,400 | — | — |
| 2018-07-02 | $19.90 | $22.39 | 3,700 | — | — |
| 2018-06-29 | $19.89 | $22.38 | 500 | — | — |
| 2018-06-28 | $20.00 | $22.50 | 900 | — | — |
| 2018-06-27 | $20.30 | $22.84 | 200 | — | — |
| 2018-06-26 | $20.40 | $22.95 | 4,300 | — | — |
| 2018-06-25 | $20.25 | $22.78 | 5,700 | — | — |
| 2018-06-22 | $18.40 | $20.70 | 2,600 | — | — |
| 2018-06-21 | $20.40 | $22.95 | 1,200 | — | — |
| 2018-06-20 | $20.45 | $23.01 | 9,900 | — | — |
| 2018-06-19 | $20.25 | $22.78 | 10,200 | — | — |
| 2018-06-18 | $20.35 | $22.89 | 9,200 | — | — |
| 2018-06-15 | $20.10 | $22.61 | 3,100 | — | — |
| 2018-06-14 | $20.15 | $22.67 | 2,100 | — | — |
| 2018-06-13 | $20.07 | $22.58 | 1,100 | — | — |
| 2018-06-12 | $20.00 | $22.50 | 1,700 | — | — |
| 2018-06-11 | $20.00 | $22.50 | 15,800 | — | — |
| 2018-06-08 | $19.55 | $21.99 | 1,800 | — | — |
| 2018-06-07 | $20.00 | $22.50 | 8,600 | — | — |
| 2018-06-06 | $19.20 | $21.60 | 6,600 | — | — |
| 2018-06-05 | $18.11 | $20.37 | 6,000 | — | — |
| 2018-06-04 | $17.35 | $19.52 | 51,000 | — | — |
| 2018-06-01 | $17.40 | $19.57 | 24,800 | — | — |
| 2018-05-31 | $17.25 | $19.41 | 2,900 | — | — |
| 2018-05-30 | $17.15 | $19.29 | 13,700 | — | — |
| 2018-05-29 | $17.50 | $19.69 | 700 | — | — |
| 2018-05-25 | $17.15 | $19.29 | 200 | — | — |
| 2018-05-24 | $17.20 | $19.35 | 12,100 | — | — |
| 2018-05-23 | $17.00 | $19.12 | 400 | — | — |
| 2018-05-22 | $17.20 | $19.35 | 1,000 | — | — |
| 2018-05-21 | $17.23 | $19.38 | 3,200 | — | — |
| 2018-05-18 | $17.00 | $19.12 | 700 | — | — |
| 2018-05-17 | $17.10 | $19.24 | 200 | — | — |
| 2018-05-16 | $17.00 | $19.12 | 2,300 | — | — |
| 2018-05-15 | $16.50 | $18.56 | 3,100 | — | — |
| 2018-05-14 | $16.85 | $18.96 | 2,300 | — | — |
| 2018-05-11 | $16.70 | $18.79 | 2,100 | — | — |
| 2018-05-10 | $17.00 | $19.12 | 400 | — | — |
| 2018-05-09 | $17.00 | $19.12 | 500 | — | — |
| 2018-05-08 | $17.00 | $19.12 | 6,100 | — | — |
| 2018-05-07 | $17.35 | $19.52 | 700 | — | — |
| 2018-05-04 | $17.35 | $19.52 | 4,400 | — | — |
| 2018-05-03 | $17.40 | $19.57 | 22,800 | — | — |
| 2018-05-02 | $17.40 | $19.57 | 400 | — | — |
| 2018-05-01 | $16.70 | $18.79 | 3,400 | — | — |
| 2018-04-30 | $16.01 | $18.01 | 2,600 | — | — |
| 2018-04-27 | $16.05 | $18.06 | 0 | — | — |
| 2018-04-26 | $16.05 | $18.06 | 300 | — | — |
| 2018-04-25 | $16.00 | $18.00 | 1,800 | — | — |
| 2018-04-24 | $16.00 | $18.00 | 1,500 | — | — |
| 2018-04-23 | $16.00 | $18.00 | 1,000 | — | — |
| 2018-04-20 | $15.85 | $17.77 | 1,100 | — | — |
| 2018-04-19 | $16.70 | $18.73 | 600 | — | — |
| 2018-04-18 | $16.05 | $18.00 | 0 | — | — |
| 2018-04-17 | $16.05 | $18.00 | 2,300 | — | — |
| 2018-04-16 | $16.00 | $17.94 | 13,100 | — | — |
| 2018-04-13 | $15.94 | $17.88 | 2,700 | — | — |
| 2018-04-12 | $16.10 | $18.05 | 12,300 | — | — |
| 2018-04-11 | $16.10 | $18.05 | 500 | — | — |
| 2018-04-10 | $16.00 | $17.94 | 12,700 | — | — |
| 2018-04-09 | $16.03 | $17.98 | 2,000 | — | — |
| 2018-04-06 | $16.00 | $17.94 | 0 | — | — |
| 2018-04-05 | $16.00 | $17.94 | 0 | — | — |
| 2018-04-04 | $16.00 | $17.94 | 1,500 | — | — |
| 2018-04-03 | $16.10 | $18.05 | 1,200 | — | — |
| 2018-04-02 | $17.00 | $19.06 | 0 | — | — |
| 2018-03-29 | $17.00 | $19.06 | 600 | — | — |
| 2018-03-28 | $16.16 | $18.12 | 300 | — | — |
| 2018-03-27 | $17.05 | $19.12 | 0 | — | — |
| 2018-03-26 | $17.05 | $19.12 | 300 | — | — |
| 2018-03-23 | $16.50 | $18.50 | 2,200 | — | — |
| 2018-03-22 | $16.35 | $18.33 | 3,200 | — | — |
| 2018-03-21 | $16.00 | $17.94 | 3,400 | — | — |
| 2018-03-20 | $15.90 | $17.83 | 3,400 | — | — |
| 2018-03-19 | $15.75 | $17.66 | 2,900 | — | — |
| 2018-03-16 | $16.20 | $18.17 | 3,500 | — | — |
| 2018-03-15 | $16.05 | $18.00 | 2,700 | — | — |
| 2018-03-14 | $16.00 | $17.94 | 1,800 | — | — |
| 2018-03-13 | $15.95 | $17.89 | 2,100 | — | — |
| 2018-03-12 | $15.85 | $17.77 | 9,300 | — | — |
| 2018-03-09 | $16.50 | $18.50 | 12,500 | — | — |
| 2018-03-08 | $16.50 | $18.50 | 22,400 | — | — |
| 2018-03-07 | $16.90 | $18.95 | 3,800 | — | — |
| 2018-03-06 | $17.10 | $19.18 | 21,900 | — | — |
| 2018-03-05 | $17.70 | $19.85 | 400 | — | — |
| 2018-03-02 | $18.03 | $20.22 | 3,300 | — | — |
| 2018-03-01 | $18.50 | $20.75 | 0 | — | — |
| 2018-02-28 | $18.50 | $20.75 | 0 | — | — |
| 2018-02-27 | $18.50 | $20.75 | 0 | — | — |
| 2018-02-26 | $18.50 | $20.75 | 3,200 | — | — |
| 2018-02-23 | $17.70 | $19.85 | 0 | — | — |
| 2018-02-22 | $17.70 | $19.85 | 200 | — | — |
| 2018-02-21 | $17.70 | $19.85 | 600 | — | — |
| 2018-02-20 | $17.52 | $19.65 | 100 | — | — |
| 2018-02-16 | $17.15 | $19.23 | 300 | — | — |
| 2018-02-15 | $17.15 | $19.23 | 100 | — | — |
| 2018-02-14 | $17.15 | $19.23 | 0 | — | — |
| 2018-02-13 | $17.15 | $19.23 | 0 | — | — |
| 2018-02-12 | $17.15 | $19.23 | 1,500 | — | — |
| 2018-02-09 | $17.25 | $19.34 | 2,700 | — | — |
| 2018-02-08 | $17.60 | $19.74 | 300 | — | — |
| 2018-02-07 | $17.55 | $19.68 | 0 | — | — |
| 2018-02-06 | $17.55 | $19.68 | 2,400 | — | — |
| 2018-02-05 | $17.75 | $19.90 | 700 | — | — |
| 2018-02-02 | $17.75 | $19.90 | 1,000 | — | — |
| 2018-02-01 | $17.75 | $19.90 | 1,800 | — | — |
| 2018-01-31 | $17.75 | $19.90 | 400 | — | — |
| 2018-01-30 | $17.55 | $19.68 | 900 | — | — |
| 2018-01-29 | $17.65 | $19.79 | 4,300 | — | — |
| 2018-01-26 | $17.80 | $19.96 | 2,400 | — | — |
| 2018-01-25 | $17.50 | $19.62 | 300 | — | — |
| 2018-01-24 | $18.00 | $20.19 | 3,600 | — | — |
| 2018-01-23 | $17.65 | $19.79 | 12,300 | — | — |
| 2018-01-22 | $17.25 | $19.34 | 1,600 | — | — |
| 2018-01-19 | $17.70 | $19.79 | 1,900 | — | — |
| 2018-01-18 | $17.30 | $19.35 | 1,100 | — | — |
| 2018-01-17 | $17.29 | $19.33 | 900 | — | — |
| 2018-01-16 | $17.25 | $19.29 | 1,600 | — | — |
| 2018-01-12 | $17.35 | $19.40 | 2,800 | — | — |
| 2018-01-11 | $17.40 | $19.46 | 800 | — | — |
| 2018-01-10 | $17.40 | $19.46 | 0 | — | — |
| 2018-01-09 | $17.40 | $19.46 | 0 | — | — |
| 2018-01-08 | $17.40 | $19.46 | 1,200 | — | — |
| 2018-01-05 | $17.50 | $19.57 | 59,800 | — | — |
| 2018-01-04 | $17.85 | $19.96 | 1,200 | — | — |
| 2018-01-03 | $17.80 | $19.90 | 2,300 | — | — |
| 2018-01-02 | $17.10 | $19.12 | 3,600 | — | — |