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
- 2012-04-27 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 | $13.04 | $21.41 | 131,600 | — | — |
| 2018-12-28 | $13.09 | $21.49 | 126,500 | — | — |
| 2018-12-27 | $13.02 | $21.37 | 122,700 | — | — |
| 2018-12-26 | $13.34 | $21.39 | 154,500 | — | — |
| 2018-12-24 | $12.87 | $20.64 | 92,300 | — | — |
| 2018-12-21 | $13.22 | $21.20 | 226,300 | — | — |
| 2018-12-20 | $13.09 | $20.99 | 198,800 | — | — |
| 2018-12-19 | $13.60 | $21.81 | 127,400 | — | — |
| 2018-12-18 | $13.82 | $22.16 | 159,800 | — | — |
| 2018-12-17 | $13.60 | $21.81 | 172,300 | — | — |
| 2018-12-14 | $14.18 | $22.74 | 108,800 | — | — |
| 2018-12-13 | $14.11 | $22.63 | 123,700 | — | — |
| 2018-12-12 | $14.17 | $22.72 | 121,000 | — | — |
| 2018-12-11 | $14.19 | $22.75 | 216,200 | — | — |
| 2018-12-10 | $14.00 | $22.45 | 257,300 | — | — |
| 2018-12-07 | $14.03 | $22.50 | 139,600 | — | — |
| 2018-12-06 | $14.09 | $22.59 | 365,500 | — | — |
| 2018-12-04 | $14.18 | $22.74 | 129,400 | — | — |
| 2018-12-03 | $14.41 | $23.11 | 90,500 | — | — |
| 2018-11-30 | $14.28 | $22.90 | 120,400 | — | — |
| 2018-11-29 | $14.33 | $22.98 | 71,200 | — | — |
| 2018-11-28 | $14.32 | $22.96 | 115,300 | — | — |
| 2018-11-27 | $14.19 | $22.75 | 72,500 | — | — |
| 2018-11-26 | $14.23 | $22.82 | 86,900 | — | — |
| 2018-11-23 | $14.18 | $22.74 | 69,300 | — | — |
| 2018-11-21 | $14.10 | $22.61 | 101,800 | — | — |
| 2018-11-20 | $14.01 | $22.47 | 109,700 | — | — |
| 2018-11-19 | $14.24 | $22.83 | 74,300 | — | — |
| 2018-11-16 | $14.32 | $22.96 | 189,500 | — | — |
| 2018-11-15 | $14.32 | $22.96 | 117,400 | — | — |
| 2018-11-14 | $14.56 | $23.35 | 98,300 | — | — |
| 2018-11-13 | $14.59 | $23.40 | 87,300 | — | — |
| 2018-11-12 | $14.54 | $23.32 | 143,200 | — | — |
| 2018-11-09 | $14.57 | $23.36 | 108,100 | — | — |
| 2018-11-08 | $14.54 | $23.32 | 111,900 | — | — |
| 2018-11-07 | $14.50 | $23.25 | 88,000 | — | — |
| 2018-11-06 | $14.45 | $23.17 | 57,800 | — | — |
| 2018-11-05 | $14.48 | $23.22 | 74,700 | — | — |
| 2018-11-02 | $14.46 | $23.19 | 102,300 | — | — |
| 2018-11-01 | $14.35 | $23.01 | 102,100 | — | — |
| 2018-10-31 | $14.47 | $23.20 | 176,700 | — | — |
| 2018-10-30 | $14.21 | $22.79 | 134,400 | — | — |
| 2018-10-29 | $13.93 | $22.34 | 113,000 | — | — |
| 2018-10-26 | $13.85 | $22.21 | 88,300 | — | — |
| 2018-10-25 | $14.01 | $22.47 | 90,200 | — | — |
| 2018-10-24 | $13.83 | $22.18 | 158,700 | — | — |
| 2018-10-23 | $13.92 | $22.32 | 96,600 | — | — |
| 2018-10-22 | $14.01 | $22.47 | 64,900 | — | — |
| 2018-10-19 | $13.94 | $22.35 | 91,300 | — | — |
| 2018-10-18 | $13.97 | $22.40 | 67,700 | — | — |
| 2018-10-17 | $14.20 | $22.77 | 103,100 | — | — |
| 2018-10-16 | $14.13 | $22.66 | 146,000 | — | — |
| 2018-10-15 | $13.80 | $22.13 | 143,900 | — | — |
| 2018-10-12 | $13.53 | $21.70 | 108,600 | — | — |
| 2018-10-11 | $13.54 | $21.71 | 98,800 | — | — |
| 2018-10-10 | $13.72 | $22.00 | 126,500 | — | — |
| 2018-10-09 | $13.90 | $22.29 | 164,000 | — | — |
| 2018-10-08 | $13.73 | $22.02 | 78,400 | — | — |
| 2018-10-05 | $13.65 | $21.89 | 81,100 | — | — |
| 2018-10-04 | $13.66 | $21.90 | 81,400 | — | — |
| 2018-10-03 | $13.72 | $22.00 | 102,200 | — | — |
| 2018-10-02 | $13.77 | $22.08 | 83,000 | — | — |
| 2018-10-01 | $13.80 | $22.13 | 99,700 | — | — |
| 2018-09-28 | $13.97 | $22.40 | 90,000 | — | — |
| 2018-09-27 | $13.83 | $22.18 | 90,100 | — | — |
| 2018-09-26 | $14.03 | $22.03 | 114,800 | — | — |
| 2018-09-25 | $14.13 | $22.19 | 77,600 | — | — |
| 2018-09-24 | $14.10 | $22.14 | 135,000 | — | — |
| 2018-09-21 | $14.27 | $22.41 | 354,100 | — | — |
| 2018-09-20 | $13.98 | $21.95 | 88,300 | — | — |
| 2018-09-19 | $13.96 | $21.92 | 126,100 | — | — |
| 2018-09-18 | $14.21 | $22.32 | 120,700 | — | — |
| 2018-09-17 | $14.41 | $22.63 | 118,500 | — | — |
| 2018-09-14 | $14.38 | $22.58 | 85,200 | — | — |
| 2018-09-13 | $14.46 | $22.71 | 77,000 | — | — |
| 2018-09-12 | $14.49 | $22.75 | 69,600 | — | — |
| 2018-09-11 | $14.58 | $22.90 | 74,800 | — | — |
| 2018-09-10 | $14.55 | $22.85 | 64,400 | — | — |
| 2018-09-07 | $14.59 | $22.91 | 57,800 | — | — |
| 2018-09-06 | $14.68 | $23.05 | 90,600 | — | — |
| 2018-09-05 | $14.65 | $23.01 | 66,400 | — | — |
| 2018-09-04 | $14.52 | $22.80 | 68,000 | — | — |
| 2018-08-31 | $14.62 | $22.96 | 46,900 | — | — |
| 2018-08-30 | $14.66 | $23.02 | 101,700 | — | — |
| 2018-08-29 | $14.58 | $22.90 | 97,200 | — | — |
| 2018-08-28 | $14.52 | $22.80 | 98,300 | — | — |
| 2018-08-27 | $14.43 | $22.66 | 67,200 | — | — |
| 2018-08-24 | $14.37 | $22.57 | 58,900 | — | — |
| 2018-08-23 | $14.40 | $22.61 | 34,300 | — | — |
| 2018-08-22 | $14.37 | $22.57 | 154,600 | — | — |
| 2018-08-21 | $14.40 | $22.61 | 134,500 | — | — |
| 2018-08-20 | $14.20 | $22.30 | 77,500 | — | — |
| 2018-08-17 | $14.13 | $22.19 | 87,200 | — | — |
| 2018-08-16 | $14.08 | $22.11 | 35,700 | — | — |
| 2018-08-15 | $14.04 | $22.05 | 58,900 | — | — |
| 2018-08-14 | $14.02 | $22.02 | 67,500 | — | — |
| 2018-08-13 | $13.97 | $21.94 | 63,100 | — | — |
| 2018-08-10 | $13.90 | $21.83 | 58,700 | — | — |
| 2018-08-09 | $13.86 | $21.77 | 131,700 | — | — |
| 2018-08-08 | $13.80 | $21.67 | 161,300 | — | — |
| 2018-08-07 | $13.97 | $21.94 | 80,800 | — | — |
| 2018-08-06 | $14.12 | $22.17 | 74,500 | — | — |
| 2018-08-03 | $14.03 | $22.03 | 61,400 | — | — |
| 2018-08-02 | $14.18 | $22.27 | 77,300 | — | — |
| 2018-08-01 | $14.10 | $22.14 | 84,800 | — | — |
| 2018-07-31 | $14.12 | $22.17 | 123,700 | — | — |
| 2018-07-30 | $14.05 | $22.06 | 113,800 | — | — |
| 2018-07-27 | $14.01 | $22.00 | 89,500 | — | — |
| 2018-07-26 | $14.05 | $22.06 | 91,600 | — | — |
| 2018-07-25 | $13.92 | $21.86 | 59,100 | — | — |
| 2018-07-24 | $13.98 | $21.95 | 67,600 | — | — |
| 2018-07-23 | $13.95 | $21.91 | 138,200 | — | — |
| 2018-07-20 | $14.00 | $21.99 | 155,200 | — | — |
| 2018-07-19 | $14.04 | $22.05 | 91,300 | — | — |
| 2018-07-18 | $13.82 | $21.70 | 144,000 | — | — |
| 2018-07-17 | $13.87 | $21.78 | 114,100 | — | — |
| 2018-07-16 | $14.10 | $22.14 | 66,900 | — | — |
| 2018-07-13 | $14.09 | $22.13 | 44,000 | — | — |
| 2018-07-12 | $14.13 | $22.19 | 72,000 | — | — |
| 2018-07-11 | $14.12 | $22.17 | 49,900 | — | — |
| 2018-07-10 | $14.05 | $22.06 | 48,900 | — | — |
| 2018-07-09 | $14.17 | $22.25 | 86,000 | — | — |
| 2018-07-06 | $14.22 | $22.33 | 77,200 | — | — |
| 2018-07-05 | $14.10 | $22.14 | 75,600 | — | — |
| 2018-07-03 | $13.99 | $21.97 | 99,100 | — | — |
| 2018-07-02 | $13.89 | $21.81 | 80,400 | — | — |
| 2018-06-29 | $13.81 | $21.69 | 121,400 | — | — |
| 2018-06-28 | $13.83 | $21.72 | 104,400 | — | — |
| 2018-06-27 | $13.86 | $21.33 | 170,700 | — | — |
| 2018-06-26 | $13.99 | $21.53 | 166,600 | — | — |
| 2018-06-25 | $14.09 | $21.68 | 144,400 | — | — |
| 2018-06-22 | $14.07 | $21.65 | 220,300 | — | — |
| 2018-06-21 | $14.04 | $21.60 | 87,400 | — | — |
| 2018-06-20 | $14.01 | $21.56 | 82,500 | — | — |
| 2018-06-19 | $13.92 | $21.42 | 69,200 | — | — |
| 2018-06-18 | $13.92 | $21.42 | 98,100 | — | — |
| 2018-06-15 | $13.74 | $21.14 | 130,100 | — | — |
| 2018-06-14 | $13.86 | $21.33 | 66,700 | — | — |
| 2018-06-13 | $13.69 | $21.06 | 67,900 | — | — |
| 2018-06-12 | $13.81 | $21.25 | 58,100 | — | — |
| 2018-06-11 | $13.95 | $21.46 | 100,900 | — | — |
| 2018-06-08 | $13.89 | $21.37 | 65,500 | — | — |
| 2018-06-07 | $13.90 | $21.39 | 47,400 | — | — |
| 2018-06-06 | $13.89 | $21.37 | 73,900 | — | — |
| 2018-06-05 | $13.89 | $21.37 | 65,200 | — | — |
| 2018-06-04 | $13.88 | $21.36 | 70,300 | — | — |
| 2018-06-01 | $13.82 | $21.26 | 74,800 | — | — |
| 2018-05-31 | $13.82 | $21.26 | 161,300 | — | — |
| 2018-05-30 | $13.87 | $21.34 | 107,300 | — | — |
| 2018-05-29 | $13.78 | $21.20 | 88,100 | — | — |
| 2018-05-25 | $13.68 | $21.05 | 62,600 | — | — |
| 2018-05-24 | $13.70 | $21.08 | 146,600 | — | — |
| 2018-05-23 | $13.83 | $21.28 | 309,000 | — | — |
| 2018-05-22 | $13.89 | $21.37 | 266,700 | — | — |
| 2018-05-21 | $13.96 | $21.48 | 122,100 | — | — |
| 2018-05-18 | $13.84 | $21.29 | 155,700 | — | — |
| 2018-05-17 | $13.67 | $21.03 | 127,500 | — | — |
| 2018-05-16 | $13.54 | $20.83 | 148,200 | — | — |
| 2018-05-15 | $13.53 | $20.82 | 147,200 | — | — |
| 2018-05-14 | $13.43 | $20.66 | 125,300 | — | — |
| 2018-05-11 | $13.44 | $20.68 | 81,100 | — | — |
| 2018-05-10 | $13.43 | $20.66 | 142,800 | — | — |
| 2018-05-09 | $13.39 | $20.60 | 77,200 | — | — |
| 2018-05-08 | $13.36 | $20.56 | 122,500 | — | — |
| 2018-05-07 | $13.43 | $20.66 | 162,200 | — | — |
| 2018-05-04 | $13.42 | $20.65 | 235,800 | — | — |
| 2018-05-03 | $13.18 | $20.28 | 202,500 | — | — |
| 2018-05-02 | $12.96 | $19.94 | 368,600 | — | — |
| 2018-05-01 | $12.41 | $19.09 | 87,600 | — | — |
| 2018-04-30 | $12.23 | $18.82 | 52,100 | — | — |
| 2018-04-27 | $12.24 | $18.83 | 72,000 | — | — |
| 2018-04-26 | $12.23 | $18.82 | 52,600 | — | — |
| 2018-04-25 | $12.17 | $18.73 | 76,200 | — | — |
| 2018-04-24 | $12.22 | $18.80 | 61,600 | — | — |
| 2018-04-23 | $12.19 | $18.76 | 58,800 | — | — |
| 2018-04-20 | $12.27 | $18.88 | 83,400 | — | — |
| 2018-04-19 | $12.36 | $19.02 | 65,300 | — | — |
| 2018-04-18 | $12.42 | $19.11 | 71,500 | — | — |
| 2018-04-17 | $12.37 | $19.03 | 62,400 | — | — |
| 2018-04-16 | $12.36 | $19.02 | 45,600 | — | — |
| 2018-04-13 | $12.29 | $18.91 | 46,200 | — | — |
| 2018-04-12 | $12.44 | $19.14 | 44,000 | — | — |
| 2018-04-11 | $12.46 | $19.17 | 80,200 | — | — |
| 2018-04-10 | $12.46 | $19.17 | 64,900 | — | — |
| 2018-04-09 | $12.49 | $19.22 | 165,600 | — | — |
| 2018-04-06 | $12.38 | $19.05 | 81,200 | — | — |
| 2018-04-05 | $12.42 | $19.11 | 67,400 | — | — |
| 2018-04-04 | $12.36 | $19.02 | 63,300 | — | — |
| 2018-04-03 | $12.36 | $19.02 | 88,200 | — | — |
| 2018-04-02 | $12.22 | $18.80 | 108,200 | — | — |
| 2018-03-29 | $12.35 | $19.00 | 98,200 | — | — |
| 2018-03-28 | $12.35 | $19.00 | 86,200 | — | — |
| 2018-03-27 | $12.49 | $19.22 | 120,900 | — | — |
| 2018-03-26 | $12.42 | $19.11 | 81,100 | — | — |
| 2018-03-23 | $12.33 | $18.97 | 95,900 | — | — |
| 2018-03-22 | $12.42 | $19.11 | 119,200 | — | — |
| 2018-03-21 | $12.51 | $19.25 | 85,000 | — | — |
| 2018-03-20 | $12.56 | $19.33 | 67,600 | — | — |
| 2018-03-19 | $12.70 | $19.54 | 44,700 | — | — |
| 2018-03-16 | $12.65 | $19.46 | 200,800 | — | — |
| 2018-03-15 | $12.62 | $19.42 | 74,900 | — | — |
| 2018-03-14 | $12.72 | $19.57 | 113,500 | — | — |
| 2018-03-13 | $12.58 | $19.36 | 92,100 | — | — |
| 2018-03-12 | $12.73 | $19.59 | 150,200 | — | — |
| 2018-03-09 | $12.39 | $19.06 | 130,400 | — | — |
| 2018-03-08 | $12.33 | $18.97 | 84,900 | — | — |
| 2018-03-07 | $12.35 | $19.00 | 84,000 | — | — |
| 2018-03-06 | $12.34 | $18.99 | 130,700 | — | — |
| 2018-03-05 | $12.26 | $18.86 | 128,900 | — | — |
| 2018-03-02 | $12.32 | $18.96 | 107,500 | — | — |
| 2018-03-01 | $12.29 | $18.91 | 145,600 | — | — |
| 2018-02-28 | $12.32 | $18.96 | 130,000 | — | — |
| 2018-02-27 | $12.50 | $19.23 | 86,000 | — | — |
| 2018-02-26 | $12.67 | $19.49 | 75,600 | — | — |
| 2018-02-23 | $12.73 | $19.59 | 98,300 | — | — |
| 2018-02-22 | $12.58 | $19.36 | 96,000 | — | — |
| 2018-02-21 | $12.59 | $19.37 | 151,700 | — | — |
| 2018-02-20 | $12.65 | $19.46 | 206,000 | — | — |
| 2018-02-16 | $12.65 | $19.46 | 130,500 | — | — |
| 2018-02-15 | $12.54 | $19.29 | 96,700 | — | — |
| 2018-02-14 | $12.35 | $19.00 | 105,800 | — | — |
| 2018-02-13 | $12.27 | $18.88 | 83,800 | — | — |
| 2018-02-12 | $12.14 | $18.68 | 106,800 | — | — |
| 2018-02-09 | $12.15 | $18.69 | 191,800 | — | — |
| 2018-02-08 | $12.07 | $18.57 | 157,200 | — | — |
| 2018-02-07 | $12.25 | $18.85 | 137,200 | — | — |
| 2018-02-06 | $12.15 | $18.69 | 227,400 | — | — |
| 2018-02-05 | $12.14 | $18.68 | 289,200 | — | — |
| 2018-02-02 | $12.37 | $19.03 | 161,300 | — | — |
| 2018-02-01 | $12.57 | $19.34 | 72,100 | — | — |
| 2018-01-31 | $12.67 | $19.49 | 138,100 | — | — |
| 2018-01-30 | $12.81 | $19.71 | 150,800 | — | — |
| 2018-01-29 | $12.90 | $19.85 | 147,000 | — | — |
| 2018-01-26 | $13.08 | $20.13 | 93,200 | — | — |
| 2018-01-25 | $13.20 | $20.31 | 80,200 | — | — |
| 2018-01-24 | $13.24 | $20.37 | 131,300 | — | — |
| 2018-01-23 | $13.23 | $20.36 | 108,800 | — | — |
| 2018-01-22 | $13.16 | $20.25 | 128,600 | — | — |
| 2018-01-19 | $13.08 | $20.13 | 103,900 | — | — |
| 2018-01-18 | $12.97 | $19.96 | 149,000 | — | — |
| 2018-01-17 | $12.95 | $19.93 | 275,300 | — | — |
| 2018-01-16 | $12.89 | $19.83 | 131,400 | — | — |
| 2018-01-12 | $12.89 | $19.83 | 120,900 | — | — |
| 2018-01-11 | $12.93 | $19.89 | 157,100 | — | — |
| 2018-01-10 | $12.72 | $19.57 | 133,300 | — | — |
| 2018-01-09 | $12.73 | $19.59 | 159,000 | — | — |
| 2018-01-08 | $12.55 | $19.31 | 169,000 | — | — |
| 2018-01-05 | $12.59 | $19.37 | 102,900 | — | — |
| 2018-01-04 | $12.55 | $19.31 | 115,500 | — | — |
| 2018-01-03 | $12.55 | $19.31 | 156,600 | — | — |
| 2018-01-02 | $12.79 | $19.68 | 164,600 | — | — |