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
- 2015-10-06 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 | $7.39 | $7.39 | 501,900 | — | — |
| 2018-12-28 | $7.31 | $7.31 | 520,000 | — | — |
| 2018-12-27 | $6.99 | $6.99 | 1,168,500 | — | — |
| 2018-12-26 | $7.14 | $7.14 | 434,000 | — | — |
| 2018-12-24 | $6.84 | $6.84 | 735,000 | — | — |
| 2018-12-21 | $6.98 | $6.98 | 2,458,000 | — | — |
| 2018-12-20 | $6.86 | $6.86 | 981,800 | — | — |
| 2018-12-19 | $6.90 | $6.90 | 842,400 | — | — |
| 2018-12-18 | $6.30 | $6.30 | 1,404,700 | — | — |
| 2018-12-17 | $7.00 | $7.00 | 787,600 | — | — |
| 2018-12-14 | $7.31 | $7.31 | 1,684,800 | — | — |
| 2018-12-13 | $7.65 | $7.65 | 568,800 | — | — |
| 2018-12-12 | $8.18 | $8.18 | 205,100 | — | — |
| 2018-12-11 | $8.21 | $8.21 | 451,600 | — | — |
| 2018-12-10 | $8.18 | $8.18 | 288,400 | — | — |
| 2018-12-07 | $8.26 | $8.26 | 286,900 | — | — |
| 2018-12-06 | $8.59 | $8.59 | 633,400 | — | — |
| 2018-12-04 | $8.79 | $8.79 | 509,500 | — | — |
| 2018-12-03 | $9.47 | $9.47 | 883,400 | — | — |
| 2018-11-30 | $9.32 | $9.32 | 822,800 | — | — |
| 2018-11-29 | $8.75 | $8.75 | 1,489,700 | — | — |
| 2018-11-28 | $8.70 | $8.70 | 534,000 | — | — |
| 2018-11-27 | $8.34 | $8.34 | 485,600 | — | — |
| 2018-11-26 | $8.53 | $8.53 | 422,800 | — | — |
| 2018-11-23 | $8.52 | $8.52 | 134,600 | — | — |
| 2018-11-21 | $8.56 | $8.56 | 372,500 | — | — |
| 2018-11-20 | $8.57 | $8.57 | 358,100 | — | — |
| 2018-11-19 | $8.76 | $8.76 | 720,300 | — | — |
| 2018-11-16 | $8.81 | $8.81 | 636,900 | — | — |
| 2018-11-15 | $8.68 | $8.68 | 478,700 | — | — |
| 2018-11-14 | $9.11 | $9.11 | 348,600 | — | — |
| 2018-11-13 | $9.64 | $9.64 | 392,200 | — | — |
| 2018-11-12 | $9.86 | $9.86 | 317,400 | — | — |
| 2018-11-09 | $10.62 | $10.62 | 291,800 | — | — |
| 2018-11-08 | $11.63 | $11.63 | 431,900 | — | — |
| 2018-11-07 | $12.02 | $12.02 | 582,200 | — | — |
| 2018-11-06 | $11.75 | $11.75 | 263,100 | — | — |
| 2018-11-05 | $12.24 | $12.24 | 426,100 | — | — |
| 2018-11-02 | $12.22 | $12.22 | 553,300 | — | — |
| 2018-11-01 | $12.14 | $12.14 | 994,200 | — | — |
| 2018-10-31 | $11.89 | $11.89 | 395,500 | — | — |
| 2018-10-30 | $12.21 | $12.21 | 736,100 | — | — |
| 2018-10-29 | $11.90 | $11.90 | 376,500 | — | — |
| 2018-10-26 | $12.08 | $12.08 | 781,200 | — | — |
| 2018-10-25 | $12.14 | $12.14 | 529,700 | — | — |
| 2018-10-24 | $11.56 | $11.56 | 545,500 | — | — |
| 2018-10-23 | $12.37 | $12.37 | 424,800 | — | — |
| 2018-10-22 | $12.53 | $12.53 | 449,100 | — | — |
| 2018-10-19 | $12.50 | $12.50 | 635,700 | — | — |
| 2018-10-18 | $12.17 | $12.17 | 2,737,100 | — | — |
| 2018-10-17 | $12.17 | $12.17 | 370,400 | — | — |
| 2018-10-16 | $12.46 | $12.46 | 863,400 | — | — |
| 2018-10-15 | $13.41 | $13.41 | 129,600 | — | — |
| 2018-10-12 | $13.58 | $13.58 | 205,100 | — | — |
| 2018-10-11 | $13.30 | $13.30 | 243,800 | — | — |
| 2018-10-10 | $13.16 | $13.16 | 225,100 | — | — |
| 2018-10-09 | $13.09 | $13.09 | 512,100 | — | — |
| 2018-10-08 | $13.26 | $13.26 | 265,000 | — | — |
| 2018-10-05 | $13.50 | $13.50 | 247,400 | — | — |
| 2018-10-04 | $13.81 | $13.81 | 432,300 | — | — |
| 2018-10-03 | $15.40 | $15.40 | 355,800 | — | — |
| 2018-10-02 | $14.86 | $14.86 | 122,500 | — | — |
| 2018-10-01 | $14.90 | $14.90 | 175,900 | — | — |
| 2018-09-28 | $14.52 | $14.52 | 172,700 | — | — |
| 2018-09-27 | $15.01 | $15.01 | 146,600 | — | — |
| 2018-09-26 | $15.13 | $15.13 | 170,500 | — | — |
| 2018-09-25 | $15.01 | $15.01 | 168,300 | — | — |
| 2018-09-24 | $15.22 | $15.22 | 104,600 | — | — |
| 2018-09-21 | $15.17 | $15.17 | 393,300 | — | — |
| 2018-09-20 | $15.43 | $15.43 | 133,900 | — | — |
| 2018-09-19 | $15.45 | $15.45 | 205,300 | — | — |
| 2018-09-18 | $14.98 | $14.98 | 208,600 | — | — |
| 2018-09-17 | $15.05 | $15.05 | 223,400 | — | — |
| 2018-09-14 | $15.29 | $15.29 | 114,500 | — | — |
| 2018-09-13 | $15.07 | $15.07 | 117,200 | — | — |
| 2018-09-12 | $14.99 | $14.99 | 188,300 | — | — |
| 2018-09-11 | $15.16 | $15.16 | 161,400 | — | — |
| 2018-09-10 | $15.09 | $15.09 | 104,600 | — | — |
| 2018-09-07 | $15.28 | $15.28 | 238,200 | — | — |
| 2018-09-06 | $15.26 | $15.26 | 257,700 | — | — |
| 2018-09-05 | $16.00 | $16.00 | 235,600 | — | — |
| 2018-09-04 | $15.42 | $15.42 | 141,900 | — | — |
| 2018-08-31 | $15.92 | $15.92 | 200,300 | — | — |
| 2018-08-30 | $14.70 | $14.70 | 376,900 | — | — |
| 2018-08-29 | $15.67 | $15.67 | 302,100 | — | — |
| 2018-08-28 | $15.94 | $15.94 | 932,300 | — | — |
| 2018-08-27 | $14.38 | $14.38 | 230,800 | — | — |
| 2018-08-24 | $15.45 | $15.45 | 616,100 | — | — |
| 2018-08-23 | $14.45 | $14.45 | 596,800 | — | — |
| 2018-08-22 | $15.52 | $15.52 | 127,100 | — | — |
| 2018-08-21 | $15.93 | $15.93 | 150,700 | — | — |
| 2018-08-20 | $16.02 | $16.02 | 221,800 | — | — |
| 2018-08-17 | $15.65 | $15.65 | 174,500 | — | — |
| 2018-08-16 | $15.80 | $15.80 | 124,600 | — | — |
| 2018-08-15 | $15.77 | $15.77 | 317,500 | — | — |
| 2018-08-14 | $16.27 | $16.27 | 127,800 | — | — |
| 2018-08-13 | $17.12 | $17.12 | 128,800 | — | — |
| 2018-08-10 | $17.30 | $17.30 | 87,200 | — | — |
| 2018-08-09 | $17.46 | $17.46 | 90,200 | — | — |
| 2018-08-08 | $17.37 | $17.37 | 157,400 | — | — |
| 2018-08-07 | $17.25 | $17.25 | 267,700 | — | — |
| 2018-08-06 | $17.25 | $17.25 | 352,800 | — | — |
| 2018-08-03 | $17.81 | $17.81 | 505,200 | — | — |
| 2018-08-02 | $18.08 | $18.08 | 221,800 | — | — |
| 2018-08-01 | $17.48 | $17.48 | 311,800 | — | — |
| 2018-07-31 | $17.14 | $17.14 | 254,400 | — | — |
| 2018-07-30 | $16.74 | $16.74 | 279,800 | — | — |
| 2018-07-27 | $17.99 | $17.99 | 335,900 | — | — |
| 2018-07-26 | $18.67 | $18.67 | 186,800 | — | — |
| 2018-07-25 | $19.85 | $19.85 | 177,800 | — | — |
| 2018-07-24 | $19.98 | $19.98 | 507,900 | — | — |
| 2018-07-23 | $20.57 | $20.57 | 118,900 | — | — |
| 2018-07-20 | $20.48 | $20.48 | 119,000 | — | — |
| 2018-07-19 | $20.43 | $20.43 | 195,900 | — | — |
| 2018-07-18 | $20.20 | $20.20 | 167,600 | — | — |
| 2018-07-17 | $20.10 | $20.10 | 119,500 | — | — |
| 2018-07-16 | $20.50 | $20.50 | 176,300 | — | — |
| 2018-07-13 | $20.59 | $20.59 | 164,700 | — | — |
| 2018-07-12 | $20.43 | $20.43 | 281,700 | — | — |
| 2018-07-11 | $20.89 | $20.89 | 188,600 | — | — |
| 2018-07-10 | $20.73 | $20.73 | 149,900 | — | — |
| 2018-07-09 | $20.80 | $20.80 | 199,000 | — | — |
| 2018-07-06 | $20.49 | $20.49 | 280,400 | — | — |
| 2018-07-05 | $20.75 | $20.75 | 282,500 | — | — |
| 2018-07-03 | $19.76 | $19.76 | 128,600 | — | — |
| 2018-07-02 | $19.53 | $19.53 | 140,500 | — | — |
| 2018-06-29 | $19.97 | $19.97 | 349,300 | — | — |
| 2018-06-28 | $19.16 | $19.16 | 290,200 | — | — |
| 2018-06-27 | $19.12 | $19.12 | 234,300 | — | — |
| 2018-06-26 | $19.47 | $19.47 | 206,800 | — | — |
| 2018-06-25 | $18.88 | $18.88 | 290,500 | — | — |
| 2018-06-22 | $19.39 | $19.39 | 700,600 | — | — |
| 2018-06-21 | $19.92 | $19.92 | 155,000 | — | — |
| 2018-06-20 | $20.33 | $20.33 | 218,200 | — | — |
| 2018-06-19 | $19.85 | $19.85 | 191,400 | — | — |
| 2018-06-18 | $19.85 | $19.85 | 177,600 | — | — |
| 2018-06-15 | $19.93 | $19.93 | 591,200 | — | — |
| 2018-06-14 | $19.78 | $19.78 | 263,700 | — | — |
| 2018-06-13 | $19.82 | $19.82 | 312,600 | — | — |
| 2018-06-12 | $20.13 | $20.13 | 732,400 | — | — |
| 2018-06-11 | $19.85 | $19.85 | 224,400 | — | — |
| 2018-06-08 | $19.37 | $19.37 | 417,900 | — | — |
| 2018-06-07 | $18.35 | $18.35 | 171,400 | — | — |
| 2018-06-06 | $18.34 | $18.34 | 156,100 | — | — |
| 2018-06-05 | $17.78 | $17.78 | 227,100 | — | — |
| 2018-06-04 | $17.71 | $17.71 | 264,300 | — | — |
| 2018-06-01 | $18.26 | $18.26 | 198,200 | — | — |
| 2018-05-31 | $18.07 | $18.07 | 216,200 | — | — |
| 2018-05-30 | $17.90 | $17.90 | 280,700 | — | — |
| 2018-05-29 | $18.95 | $18.95 | 177,400 | — | — |
| 2018-05-25 | $19.08 | $19.08 | 136,500 | — | — |
| 2018-05-24 | $19.14 | $19.14 | 159,700 | — | — |
| 2018-05-23 | $19.11 | $19.11 | 134,300 | — | — |
| 2018-05-22 | $18.99 | $18.99 | 206,100 | — | — |
| 2018-05-21 | $19.09 | $19.09 | 318,300 | — | — |
| 2018-05-18 | $20.03 | $20.03 | 190,400 | — | — |
| 2018-05-17 | $19.64 | $19.64 | 143,600 | — | — |
| 2018-05-16 | $19.43 | $19.43 | 343,400 | — | — |
| 2018-05-15 | $19.45 | $19.45 | 161,900 | — | — |
| 2018-05-14 | $19.44 | $19.44 | 268,100 | — | — |
| 2018-05-11 | $18.86 | $18.86 | 195,800 | — | — |
| 2018-05-10 | $18.21 | $18.21 | 227,400 | — | — |
| 2018-05-09 | $18.01 | $18.01 | 269,600 | — | — |
| 2018-05-08 | $18.37 | $18.37 | 241,600 | — | — |
| 2018-05-07 | $18.10 | $18.10 | 225,000 | — | — |
| 2018-05-04 | $18.00 | $18.00 | 178,100 | — | — |
| 2018-05-03 | $17.80 | $17.80 | 243,600 | — | — |
| 2018-05-02 | $18.13 | $18.13 | 109,800 | — | — |
| 2018-05-01 | $18.07 | $18.07 | 147,100 | — | — |
| 2018-04-30 | $17.75 | $17.75 | 178,500 | — | — |
| 2018-04-27 | $18.08 | $18.08 | 108,600 | — | — |
| 2018-04-26 | $17.79 | $17.79 | 150,600 | — | — |
| 2018-04-25 | $17.73 | $17.73 | 270,100 | — | — |
| 2018-04-24 | $17.77 | $17.77 | 215,600 | — | — |
| 2018-04-23 | $17.69 | $17.69 | 183,900 | — | — |
| 2018-04-20 | $17.73 | $17.73 | 267,800 | — | — |
| 2018-04-19 | $17.60 | $17.60 | 211,400 | — | — |
| 2018-04-18 | $17.50 | $17.50 | 219,800 | — | — |
| 2018-04-17 | $18.23 | $18.23 | 223,400 | — | — |
| 2018-04-16 | $17.78 | $17.78 | 195,200 | — | — |
| 2018-04-13 | $17.62 | $17.62 | 123,900 | — | — |
| 2018-04-12 | $17.66 | $17.66 | 191,800 | — | — |
| 2018-04-11 | $17.37 | $17.37 | 291,100 | — | — |
| 2018-04-10 | $17.35 | $17.35 | 292,500 | — | — |
| 2018-04-09 | $16.52 | $16.52 | 245,900 | — | — |
| 2018-04-06 | $16.46 | $16.46 | 194,500 | — | — |
| 2018-04-05 | $16.66 | $16.66 | 171,100 | — | — |
| 2018-04-04 | $16.58 | $16.58 | 262,200 | — | — |
| 2018-04-03 | $16.80 | $16.80 | 237,300 | — | — |
| 2018-04-02 | $16.65 | $16.65 | 344,700 | — | — |
| 2018-03-29 | $17.52 | $17.52 | 282,400 | — | — |
| 2018-03-28 | $18.43 | $18.43 | 360,600 | — | — |
| 2018-03-27 | $17.08 | $17.08 | 257,500 | — | — |
| 2018-03-26 | $17.10 | $17.10 | 321,300 | — | — |
| 2018-03-23 | $17.66 | $17.66 | 218,200 | — | — |
| 2018-03-22 | $17.91 | $17.91 | 250,700 | — | — |
| 2018-03-21 | $18.01 | $18.01 | 123,300 | — | — |
| 2018-03-20 | $17.96 | $17.96 | 237,500 | — | — |
| 2018-03-19 | $17.88 | $17.88 | 340,500 | — | — |
| 2018-03-16 | $18.63 | $18.63 | 510,600 | — | — |
| 2018-03-15 | $18.79 | $18.79 | 263,600 | — | — |
| 2018-03-14 | $19.66 | $19.66 | 301,900 | — | — |
| 2018-03-13 | $19.86 | $19.86 | 569,300 | — | — |
| 2018-03-12 | $19.75 | $19.75 | 777,200 | — | — |
| 2018-03-09 | $21.28 | $21.28 | 408,400 | — | — |
| 2018-03-08 | $20.56 | $20.56 | 148,400 | — | — |
| 2018-03-07 | $20.59 | $20.59 | 296,400 | — | — |
| 2018-03-06 | $20.45 | $20.45 | 235,000 | — | — |
| 2018-03-05 | $20.13 | $20.13 | 217,400 | — | — |
| 2018-03-02 | $20.45 | $20.45 | 268,600 | — | — |
| 2018-03-01 | $19.54 | $19.54 | 400,100 | — | — |
| 2018-02-28 | $19.94 | $19.94 | 199,200 | — | — |
| 2018-02-27 | $20.02 | $20.02 | 157,900 | — | — |
| 2018-02-26 | $20.19 | $20.19 | 236,700 | — | — |
| 2018-02-23 | $20.19 | $20.19 | 119,600 | — | — |
| 2018-02-22 | $20.01 | $20.01 | 127,200 | — | — |
| 2018-02-21 | $20.01 | $20.01 | 188,500 | — | — |
| 2018-02-20 | $19.91 | $19.91 | 280,100 | — | — |
| 2018-02-16 | $20.13 | $20.13 | 228,000 | — | — |
| 2018-02-15 | $20.22 | $20.22 | 220,400 | — | — |
| 2018-02-14 | $19.56 | $19.56 | 287,500 | — | — |
| 2018-02-13 | $19.48 | $19.48 | 196,200 | — | — |
| 2018-02-12 | $19.10 | $19.10 | 225,800 | — | — |
| 2018-02-09 | $19.01 | $19.01 | 555,400 | — | — |
| 2018-02-08 | $19.57 | $19.57 | 465,900 | — | — |
| 2018-02-07 | $19.90 | $19.90 | 980,700 | — | — |
| 2018-02-06 | $19.40 | $19.40 | 907,300 | — | — |
| 2018-02-05 | $20.02 | $20.02 | 539,700 | — | — |
| 2018-02-02 | $20.96 | $20.96 | 461,100 | — | — |
| 2018-02-01 | $22.09 | $22.09 | 225,200 | — | — |
| 2018-01-31 | $22.12 | $22.12 | 398,900 | — | — |
| 2018-01-30 | $22.57 | $22.57 | 285,200 | — | — |
| 2018-01-29 | $23.61 | $23.61 | 398,200 | — | — |
| 2018-01-26 | $24.53 | $24.53 | 277,800 | — | — |
| 2018-01-25 | $24.61 | $24.61 | 386,800 | — | — |
| 2018-01-24 | $24.64 | $24.64 | 296,600 | — | — |
| 2018-01-23 | $25.07 | $25.07 | 279,200 | — | — |
| 2018-01-22 | $24.79 | $24.79 | 323,400 | — | — |
| 2018-01-19 | $24.40 | $24.40 | 319,700 | — | — |
| 2018-01-18 | $24.26 | $24.26 | 231,600 | — | — |
| 2018-01-17 | $24.40 | $24.40 | 406,500 | — | — |
| 2018-01-16 | $24.10 | $24.10 | 338,800 | — | — |
| 2018-01-12 | $25.00 | $25.00 | 374,800 | — | — |
| 2018-01-11 | $25.51 | $25.51 | 113,500 | — | — |
| 2018-01-10 | $25.42 | $25.42 | 331,400 | — | — |
| 2018-01-09 | $25.64 | $25.64 | 311,500 | — | — |
| 2018-01-08 | $25.38 | $25.38 | 488,200 | — | — |
| 2018-01-05 | $24.63 | $24.63 | 177,500 | — | — |
| 2018-01-04 | $24.19 | $24.19 | 308,700 | — | — |
| 2018-01-03 | $23.91 | $23.91 | 259,300 | — | — |
| 2018-01-02 | $25.03 | $25.03 | 352,500 | — | — |