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
- 2010-07-22 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 | $14.10 | $14.10 | 106,600 | — | — |
| 2018-12-28 | $14.06 | $14.06 | 89,500 | — | — |
| 2018-12-27 | $14.07 | $14.07 | 116,900 | — | — |
| 2018-12-26 | $14.20 | $14.20 | 75,400 | — | — |
| 2018-12-24 | $13.37 | $13.37 | 103,400 | — | — |
| 2018-12-21 | $13.68 | $13.68 | 251,400 | — | — |
| 2018-12-20 | $14.25 | $14.25 | 158,700 | — | — |
| 2018-12-19 | $14.58 | $14.58 | 151,100 | — | — |
| 2018-12-18 | $14.69 | $14.69 | 100,100 | — | — |
| 2018-12-17 | $14.71 | $14.71 | 79,700 | — | — |
| 2018-12-14 | $15.25 | $15.25 | 95,000 | — | — |
| 2018-12-13 | $15.26 | $15.26 | 75,900 | — | — |
| 2018-12-12 | $15.43 | $15.43 | 152,500 | — | — |
| 2018-12-11 | $14.72 | $14.72 | 41,100 | — | — |
| 2018-12-10 | $14.72 | $14.72 | 75,100 | — | — |
| 2018-12-07 | $14.68 | $14.68 | 82,400 | — | — |
| 2018-12-06 | $15.23 | $15.23 | 106,100 | — | — |
| 2018-12-04 | $14.95 | $14.95 | 135,800 | — | — |
| 2018-12-03 | $15.41 | $15.41 | 108,300 | — | — |
| 2018-11-30 | $15.72 | $15.72 | 156,700 | — | — |
| 2018-11-29 | $15.81 | $15.81 | 151,300 | — | — |
| 2018-11-28 | $15.75 | $15.75 | 235,700 | — | — |
| 2018-11-27 | $14.73 | $14.73 | 84,400 | — | — |
| 2018-11-26 | $14.60 | $14.60 | 84,100 | — | — |
| 2018-11-23 | $14.11 | $14.11 | 35,100 | — | — |
| 2018-11-21 | $14.00 | $14.00 | 57,700 | — | — |
| 2018-11-20 | $13.68 | $13.68 | 127,100 | — | — |
| 2018-11-19 | $14.37 | $14.37 | 151,300 | — | — |
| 2018-11-16 | $14.83 | $14.83 | 142,300 | — | — |
| 2018-11-15 | $14.75 | $14.75 | 104,800 | — | — |
| 2018-11-14 | $14.52 | $14.52 | 126,200 | — | — |
| 2018-11-13 | $14.30 | $14.30 | 63,800 | — | — |
| 2018-11-12 | $14.36 | $14.36 | 78,200 | — | — |
| 2018-11-09 | $14.93 | $14.93 | 85,800 | — | — |
| 2018-11-08 | $15.24 | $15.24 | 73,000 | — | — |
| 2018-11-07 | $15.50 | $15.50 | 250,100 | — | — |
| 2018-11-06 | $15.31 | $15.31 | 162,700 | — | — |
| 2018-11-05 | $15.40 | $15.40 | 159,700 | — | — |
| 2018-11-02 | $15.67 | $15.67 | 199,400 | — | — |
| 2018-11-01 | $15.80 | $15.80 | 329,600 | — | — |
| 2018-10-31 | $16.37 | $16.37 | 473,000 | — | — |
| 2018-10-30 | $14.53 | $14.53 | 559,600 | — | — |
| 2018-10-29 | $12.78 | $12.78 | 109,000 | — | — |
| 2018-10-26 | $12.61 | $12.61 | 91,300 | — | — |
| 2018-10-25 | $12.60 | $12.60 | 79,600 | — | — |
| 2018-10-24 | $12.35 | $12.35 | 142,200 | — | — |
| 2018-10-23 | $12.48 | $12.48 | 79,100 | — | — |
| 2018-10-22 | $12.72 | $12.72 | 108,900 | — | — |
| 2018-10-19 | $12.48 | $12.48 | 114,300 | — | — |
| 2018-10-18 | $12.56 | $12.56 | 119,100 | — | — |
| 2018-10-17 | $12.51 | $12.51 | 75,400 | — | — |
| 2018-10-16 | $12.63 | $12.63 | 65,100 | — | — |
| 2018-10-15 | $12.15 | $12.15 | 87,000 | — | — |
| 2018-10-12 | $12.07 | $12.07 | 147,700 | — | — |
| 2018-10-11 | $12.15 | $12.15 | 178,000 | — | — |
| 2018-10-10 | $12.35 | $12.35 | 211,000 | — | — |
| 2018-10-09 | $12.65 | $12.65 | 99,700 | — | — |
| 2018-10-08 | $12.60 | $12.60 | 138,900 | — | — |
| 2018-10-05 | $12.76 | $12.76 | 156,200 | — | — |
| 2018-10-04 | $12.77 | $12.77 | 581,000 | — | — |
| 2018-10-03 | $13.88 | $13.88 | 104,000 | — | — |
| 2018-10-02 | $13.71 | $13.71 | 71,100 | — | — |
| 2018-10-01 | $13.74 | $13.74 | 138,700 | — | — |
| 2018-09-28 | $13.65 | $13.65 | 242,600 | — | — |
| 2018-09-27 | $13.40 | $13.40 | 111,300 | — | — |
| 2018-09-26 | $13.40 | $13.40 | 51,000 | — | — |
| 2018-09-25 | $13.65 | $13.65 | 51,100 | — | — |
| 2018-09-24 | $13.70 | $13.70 | 108,300 | — | — |
| 2018-09-21 | $13.40 | $13.40 | 163,100 | — | — |
| 2018-09-20 | $13.35 | $13.35 | 82,900 | — | — |
| 2018-09-19 | $13.40 | $13.40 | 127,600 | — | — |
| 2018-09-18 | $13.60 | $13.60 | 87,700 | — | — |
| 2018-09-17 | $13.45 | $13.45 | 149,800 | — | — |
| 2018-09-14 | $13.30 | $13.30 | 144,100 | — | — |
| 2018-09-13 | $13.60 | $13.60 | 48,900 | — | — |
| 2018-09-12 | $13.70 | $13.70 | 79,900 | — | — |
| 2018-09-11 | $13.65 | $13.65 | 45,100 | — | — |
| 2018-09-10 | $13.70 | $13.70 | 46,100 | — | — |
| 2018-09-07 | $13.70 | $13.70 | 91,400 | — | — |
| 2018-09-06 | $13.75 | $13.75 | 114,700 | — | — |
| 2018-09-05 | $14.20 | $14.20 | 61,800 | — | — |
| 2018-09-04 | $14.30 | $14.30 | 92,800 | — | — |
| 2018-08-31 | $14.35 | $14.35 | 56,500 | — | — |
| 2018-08-30 | $14.45 | $14.45 | 106,400 | — | — |
| 2018-08-29 | $14.45 | $14.45 | 52,300 | — | — |
| 2018-08-28 | $14.45 | $14.45 | 45,800 | — | — |
| 2018-08-27 | $14.45 | $14.45 | 54,500 | — | — |
| 2018-08-24 | $14.70 | $14.70 | 76,700 | — | — |
| 2018-08-23 | $14.40 | $14.40 | 168,000 | — | — |
| 2018-08-22 | $14.40 | $14.40 | 144,400 | — | — |
| 2018-08-21 | $14.75 | $14.75 | 47,800 | — | — |
| 2018-08-20 | $14.60 | $14.60 | 97,800 | — | — |
| 2018-08-17 | $14.85 | $14.85 | 80,100 | — | — |
| 2018-08-16 | $14.70 | $14.70 | 311,000 | — | — |
| 2018-08-15 | $14.40 | $14.40 | 163,400 | — | — |
| 2018-08-14 | $14.75 | $14.75 | 146,900 | — | — |
| 2018-08-13 | $14.40 | $14.40 | 153,200 | — | — |
| 2018-08-10 | $14.15 | $14.15 | 98,200 | — | — |
| 2018-08-09 | $14.15 | $14.15 | 187,400 | — | — |
| 2018-08-08 | $14.40 | $14.40 | 192,300 | — | — |
| 2018-08-07 | $14.45 | $14.45 | 346,500 | — | — |
| 2018-08-06 | $14.35 | $14.35 | 196,500 | — | — |
| 2018-08-03 | $13.65 | $13.65 | 149,900 | — | — |
| 2018-08-02 | $13.30 | $13.30 | 61,000 | — | — |
| 2018-08-01 | $13.25 | $13.25 | 39,200 | — | — |
| 2018-07-31 | $13.40 | $13.40 | 198,400 | — | — |
| 2018-07-30 | $12.80 | $12.80 | 70,300 | — | — |
| 2018-07-27 | $12.90 | $12.90 | 59,300 | — | — |
| 2018-07-26 | $12.95 | $12.95 | 69,100 | — | — |
| 2018-07-25 | $12.85 | $12.85 | 123,500 | — | — |
| 2018-07-24 | $12.75 | $12.75 | 68,900 | — | — |
| 2018-07-23 | $12.75 | $12.75 | 40,700 | — | — |
| 2018-07-20 | $12.75 | $12.75 | 171,000 | — | — |
| 2018-07-19 | $12.85 | $12.85 | 77,600 | — | — |
| 2018-07-18 | $12.85 | $12.85 | 90,600 | — | — |
| 2018-07-17 | $12.95 | $12.95 | 58,100 | — | — |
| 2018-07-16 | $13.05 | $13.05 | 72,400 | — | — |
| 2018-07-13 | $13.20 | $13.20 | 58,500 | — | — |
| 2018-07-12 | $13.25 | $13.25 | 72,200 | — | — |
| 2018-07-11 | $13.15 | $13.15 | 127,200 | — | — |
| 2018-07-10 | $13.05 | $13.05 | 108,400 | — | — |
| 2018-07-09 | $13.20 | $13.20 | 170,800 | — | — |
| 2018-07-06 | $13.45 | $13.45 | 238,600 | — | — |
| 2018-07-05 | $13.00 | $13.00 | 196,500 | — | — |
| 2018-07-03 | $12.40 | $12.40 | 52,200 | — | — |
| 2018-07-02 | $12.35 | $12.35 | 86,800 | — | — |
| 2018-06-29 | $12.00 | $12.00 | 213,700 | — | — |
| 2018-06-28 | $11.90 | $11.90 | 208,200 | — | — |
| 2018-06-27 | $11.75 | $11.75 | 121,700 | — | — |
| 2018-06-26 | $11.85 | $11.85 | 70,000 | — | — |
| 2018-06-25 | $11.80 | $11.80 | 184,600 | — | — |
| 2018-06-22 | $12.20 | $12.20 | 195,900 | — | — |
| 2018-06-21 | $12.05 | $12.05 | 106,000 | — | — |
| 2018-06-20 | $12.40 | $12.40 | 98,700 | — | — |
| 2018-06-19 | $12.35 | $12.35 | 91,600 | — | — |
| 2018-06-18 | $12.10 | $12.10 | 100,800 | — | — |
| 2018-06-15 | $11.95 | $11.95 | 172,600 | — | — |
| 2018-06-14 | $11.70 | $11.70 | 73,800 | — | — |
| 2018-06-13 | $11.80 | $11.80 | 121,500 | — | — |
| 2018-06-12 | $11.85 | $11.85 | 68,600 | — | — |
| 2018-06-11 | $11.85 | $11.85 | 83,500 | — | — |
| 2018-06-08 | $11.75 | $11.75 | 116,700 | — | — |
| 2018-06-07 | $12.05 | $12.05 | 71,600 | — | — |
| 2018-06-06 | $12.45 | $12.45 | 140,100 | — | — |
| 2018-06-05 | $12.25 | $12.25 | 95,100 | — | — |
| 2018-06-04 | $12.05 | $12.05 | 86,700 | — | — |
| 2018-06-01 | $12.00 | $12.00 | 106,400 | — | — |
| 2018-05-31 | $11.95 | $11.95 | 107,300 | — | — |
| 2018-05-30 | $12.25 | $12.25 | 119,100 | — | — |
| 2018-05-29 | $11.90 | $11.90 | 160,800 | — | — |
| 2018-05-25 | $11.40 | $11.40 | 101,100 | — | — |
| 2018-05-24 | $11.55 | $11.55 | 53,900 | — | — |
| 2018-05-23 | $11.40 | $11.40 | 35,600 | — | — |
| 2018-05-22 | $11.40 | $11.40 | 73,300 | — | — |
| 2018-05-21 | $11.65 | $11.65 | 76,800 | — | — |
| 2018-05-18 | $11.65 | $11.65 | 234,600 | — | — |
| 2018-05-17 | $11.10 | $11.10 | 90,900 | — | — |
| 2018-05-16 | $11.20 | $11.20 | 87,600 | — | — |
| 2018-05-15 | $11.15 | $11.15 | 71,900 | — | — |
| 2018-05-14 | $11.25 | $11.25 | 98,400 | — | — |
| 2018-05-11 | $11.25 | $11.25 | 77,500 | — | — |
| 2018-05-10 | $11.10 | $11.10 | 112,400 | — | — |
| 2018-05-09 | $11.05 | $11.05 | 123,100 | — | — |
| 2018-05-08 | $11.60 | $11.60 | 141,300 | — | — |
| 2018-05-07 | $11.25 | $11.25 | 161,600 | — | — |
| 2018-05-04 | $11.45 | $11.45 | 187,000 | — | — |
| 2018-05-03 | $11.55 | $11.55 | 114,300 | — | — |
| 2018-05-02 | $11.30 | $11.30 | 221,700 | — | — |
| 2018-05-01 | $11.60 | $11.60 | 276,600 | — | — |
| 2018-04-30 | $11.85 | $11.85 | 179,800 | — | — |
| 2018-04-27 | $12.00 | $12.00 | 108,300 | — | — |
| 2018-04-26 | $11.90 | $11.90 | 74,300 | — | — |
| 2018-04-25 | $11.95 | $11.95 | 71,000 | — | — |
| 2018-04-24 | $12.20 | $12.20 | 116,400 | — | — |
| 2018-04-23 | $12.25 | $12.25 | 123,700 | — | — |
| 2018-04-20 | $12.40 | $12.40 | 317,800 | — | — |
| 2018-04-19 | $12.65 | $12.65 | 206,600 | — | — |
| 2018-04-18 | $12.65 | $12.65 | 211,000 | — | — |
| 2018-04-17 | $12.10 | $12.10 | 118,300 | — | — |
| 2018-04-16 | $12.10 | $12.10 | 103,300 | — | — |
| 2018-04-13 | $12.10 | $12.10 | 111,000 | — | — |
| 2018-04-12 | $12.15 | $12.15 | 97,000 | — | — |
| 2018-04-11 | $12.20 | $12.20 | 163,500 | — | — |
| 2018-04-10 | $12.45 | $12.45 | 140,300 | — | — |
| 2018-04-09 | $12.20 | $12.20 | 164,500 | — | — |
| 2018-04-06 | $12.55 | $12.55 | 131,400 | — | — |
| 2018-04-05 | $12.95 | $12.95 | 206,200 | — | — |
| 2018-04-04 | $12.75 | $12.75 | 439,400 | — | — |
| 2018-04-03 | $12.50 | $12.50 | 141,600 | — | — |
| 2018-04-02 | $12.40 | $12.40 | 189,300 | — | — |
| 2018-03-29 | $13.00 | $13.00 | 380,000 | — | — |
| 2018-03-28 | $11.85 | $11.85 | 421,200 | — | — |
| 2018-03-27 | $11.85 | $11.85 | 167,000 | — | — |
| 2018-03-26 | $11.95 | $11.95 | 265,600 | — | — |
| 2018-03-23 | $11.95 | $11.95 | 163,900 | — | — |
| 2018-03-22 | $12.00 | $12.00 | 122,200 | — | — |
| 2018-03-21 | $11.90 | $11.90 | 213,800 | — | — |
| 2018-03-20 | $12.10 | $12.10 | 325,900 | — | — |
| 2018-03-19 | $11.70 | $11.70 | 248,000 | — | — |
| 2018-03-16 | $11.45 | $11.45 | 270,600 | — | — |
| 2018-03-15 | $11.60 | $11.60 | 214,200 | — | — |
| 2018-03-14 | $11.50 | $11.50 | 220,800 | — | — |
| 2018-03-13 | $11.10 | $11.10 | 281,200 | — | — |
| 2018-03-12 | $10.70 | $10.70 | 236,800 | — | — |
| 2018-03-09 | $10.75 | $10.75 | 241,400 | — | — |
| 2018-03-08 | $10.05 | $10.05 | 239,700 | — | — |
| 2018-03-07 | $9.95 | $9.95 | 156,600 | — | — |
| 2018-03-06 | $9.90 | $9.90 | 488,900 | — | — |
| 2018-03-05 | $8.35 | $8.35 | 53,300 | — | — |
| 2018-03-02 | $8.30 | $8.30 | 37,300 | — | — |
| 2018-03-01 | $8.15 | $8.15 | 38,700 | — | — |
| 2018-02-28 | $8.15 | $8.15 | 38,200 | — | — |
| 2018-02-27 | $8.30 | $8.30 | 30,500 | — | — |
| 2018-02-26 | $8.40 | $8.40 | 47,500 | — | — |
| 2018-02-23 | $8.20 | $8.20 | 50,000 | — | — |
| 2018-02-22 | $8.45 | $8.45 | 36,700 | — | — |
| 2018-02-21 | $8.45 | $8.45 | 37,500 | — | — |
| 2018-02-20 | $8.30 | $8.30 | 48,400 | — | — |
| 2018-02-16 | $8.50 | $8.50 | 41,400 | — | — |
| 2018-02-15 | $8.40 | $8.40 | 30,700 | — | — |
| 2018-02-14 | $8.50 | $8.50 | 53,600 | — | — |
| 2018-02-13 | $8.35 | $8.35 | 35,100 | — | — |
| 2018-02-12 | $8.20 | $8.20 | 33,500 | — | — |
| 2018-02-09 | $8.05 | $8.05 | 67,800 | — | — |
| 2018-02-08 | $8.05 | $8.05 | 67,100 | — | — |
| 2018-02-07 | $8.30 | $8.30 | 40,700 | — | — |
| 2018-02-06 | $8.35 | $8.35 | 65,000 | — | — |
| 2018-02-05 | $8.30 | $8.30 | 79,600 | — | — |
| 2018-02-02 | $8.35 | $8.35 | 72,400 | — | — |
| 2018-02-01 | $8.75 | $8.75 | 57,700 | — | — |
| 2018-01-31 | $8.70 | $8.70 | 50,700 | — | — |
| 2018-01-30 | $8.85 | $8.85 | 75,900 | — | — |
| 2018-01-29 | $9.20 | $9.20 | 118,500 | — | — |
| 2018-01-26 | $9.40 | $9.40 | 27,600 | — | — |
| 2018-01-25 | $9.35 | $9.35 | 44,500 | — | — |
| 2018-01-24 | $9.30 | $9.30 | 78,100 | — | — |
| 2018-01-23 | $9.25 | $9.25 | 43,100 | — | — |
| 2018-01-22 | $9.10 | $9.10 | 59,100 | — | — |
| 2018-01-19 | $9.25 | $9.25 | 62,800 | — | — |
| 2018-01-18 | $9.00 | $9.00 | 65,900 | — | — |
| 2018-01-17 | $8.95 | $8.95 | 88,000 | — | — |
| 2018-01-16 | $8.90 | $8.90 | 139,600 | — | — |
| 2018-01-12 | $9.00 | $9.00 | 73,400 | — | — |
| 2018-01-11 | $8.75 | $8.75 | 181,700 | — | — |
| 2018-01-10 | $8.65 | $8.65 | 82,300 | — | — |
| 2018-01-09 | $7.85 | $7.85 | 270,800 | — | — |
| 2018-01-08 | $8.00 | $8.00 | 242,700 | — | — |
| 2018-01-05 | $8.75 | $8.75 | 31,900 | — | — |
| 2018-01-04 | $9.00 | $9.00 | 158,200 | — | — |
| 2018-01-03 | $8.80 | $8.80 | 165,500 | — | — |
| 2018-01-02 | $8.70 | $8.70 | 37,800 | — | — |