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
- 2010-04-29 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 | $10.19 | $10.19 | 66,800 | — | — |
| 2018-12-28 | $10.50 | $10.50 | 100,500 | — | — |
| 2018-12-27 | $9.89 | $9.89 | 145,000 | — | — |
| 2018-12-26 | $10.10 | $10.10 | 104,800 | — | — |
| 2018-12-24 | $9.86 | $9.86 | 73,900 | — | — |
| 2018-12-21 | $9.72 | $9.72 | 155,000 | — | — |
| 2018-12-20 | $10.05 | $10.05 | 208,100 | — | — |
| 2018-12-19 | $9.80 | $9.80 | 103,400 | — | — |
| 2018-12-18 | $10.17 | $10.17 | 137,800 | — | — |
| 2018-12-17 | $10.05 | $10.05 | 110,800 | — | — |
| 2018-12-14 | $10.17 | $10.17 | 68,400 | — | — |
| 2018-12-13 | $10.21 | $10.21 | 87,700 | — | — |
| 2018-12-12 | $10.61 | $10.61 | 126,300 | — | — |
| 2018-12-11 | $10.46 | $10.46 | 174,800 | — | — |
| 2018-12-10 | $9.81 | $9.81 | 98,000 | — | — |
| 2018-12-07 | $9.94 | $9.94 | 94,400 | — | — |
| 2018-12-06 | $10.07 | $10.07 | 76,900 | — | — |
| 2018-12-04 | $10.40 | $10.40 | 91,800 | — | — |
| 2018-12-03 | $11.23 | $11.23 | 100,100 | — | — |
| 2018-11-30 | $11.02 | $11.02 | 62,800 | — | — |
| 2018-11-29 | $11.07 | $11.07 | 78,600 | — | — |
| 2018-11-28 | $11.29 | $11.29 | 103,500 | — | — |
| 2018-11-27 | $10.95 | $10.95 | 66,200 | — | — |
| 2018-11-26 | $10.59 | $10.59 | 102,100 | — | — |
| 2018-11-23 | $11.01 | $11.01 | 65,300 | — | — |
| 2018-11-21 | $10.08 | $10.08 | 116,900 | — | — |
| 2018-11-20 | $10.04 | $10.04 | 127,800 | — | — |
| 2018-11-19 | $10.56 | $10.56 | 136,800 | — | — |
| 2018-11-16 | $10.82 | $10.82 | 97,400 | — | — |
| 2018-11-15 | $10.79 | $10.79 | 143,700 | — | — |
| 2018-11-14 | $10.67 | $10.67 | 92,300 | — | — |
| 2018-11-13 | $10.30 | $10.30 | 98,800 | — | — |
| 2018-11-12 | $10.26 | $10.26 | 127,900 | — | — |
| 2018-11-09 | $10.56 | $10.56 | 75,800 | — | — |
| 2018-11-08 | $10.81 | $10.81 | 81,300 | — | — |
| 2018-11-07 | $10.70 | $10.70 | 112,600 | — | — |
| 2018-11-06 | $10.79 | $10.79 | 87,000 | — | — |
| 2018-11-05 | $10.63 | $10.63 | 125,400 | — | — |
| 2018-11-02 | $11.01 | $11.01 | 245,900 | — | — |
| 2018-11-01 | $9.46 | $9.46 | 126,900 | — | — |
| 2018-10-31 | $9.27 | $9.27 | 82,700 | — | — |
| 2018-10-30 | $9.35 | $9.35 | 81,100 | — | — |
| 2018-10-29 | $9.19 | $9.19 | 60,800 | — | — |
| 2018-10-26 | $9.30 | $9.30 | 72,800 | — | — |
| 2018-10-25 | $9.16 | $9.16 | 89,900 | — | — |
| 2018-10-24 | $9.25 | $9.25 | 98,100 | — | — |
| 2018-10-23 | $9.89 | $9.89 | 56,400 | — | — |
| 2018-10-22 | $9.81 | $9.81 | 97,500 | — | — |
| 2018-10-19 | $9.95 | $9.95 | 77,200 | — | — |
| 2018-10-18 | $10.15 | $10.15 | 147,100 | — | — |
| 2018-10-17 | $10.53 | $10.53 | 38,000 | — | — |
| 2018-10-16 | $10.57 | $10.57 | 76,900 | — | — |
| 2018-10-15 | $10.51 | $10.51 | 53,800 | — | — |
| 2018-10-12 | $10.41 | $10.41 | 114,700 | — | — |
| 2018-10-11 | $10.65 | $10.65 | 160,800 | — | — |
| 2018-10-10 | $9.83 | $9.83 | 185,700 | — | — |
| 2018-10-09 | $9.95 | $9.95 | 70,600 | — | — |
| 2018-10-08 | $9.97 | $9.97 | 108,000 | — | — |
| 2018-10-05 | $10.19 | $10.19 | 90,100 | — | — |
| 2018-10-04 | $10.72 | $10.72 | 57,300 | — | — |
| 2018-10-03 | $11.20 | $11.20 | 42,300 | — | — |
| 2018-10-02 | $11.02 | $11.02 | 63,500 | — | — |
| 2018-10-01 | $11.36 | $11.36 | 42,400 | — | — |
| 2018-09-28 | $11.63 | $11.63 | 55,900 | — | — |
| 2018-09-27 | $11.46 | $11.46 | 61,800 | — | — |
| 2018-09-26 | $11.64 | $11.64 | 100,600 | — | — |
| 2018-09-25 | $12.02 | $12.02 | 158,400 | — | — |
| 2018-09-24 | $12.15 | $12.15 | 136,500 | — | — |
| 2018-09-21 | $11.93 | $11.93 | 202,400 | — | — |
| 2018-09-20 | $12.20 | $12.20 | 89,100 | — | — |
| 2018-09-19 | $12.33 | $12.33 | 103,600 | — | — |
| 2018-09-18 | $12.03 | $12.03 | 90,600 | — | — |
| 2018-09-17 | $12.23 | $12.23 | 79,200 | — | — |
| 2018-09-14 | $12.30 | $12.30 | 130,100 | — | — |
| 2018-09-13 | $12.53 | $12.53 | 114,200 | — | — |
| 2018-09-12 | $12.70 | $12.70 | 102,200 | — | — |
| 2018-09-11 | $13.29 | $13.29 | 72,400 | — | — |
| 2018-09-10 | $13.50 | $13.50 | 65,300 | — | — |
| 2018-09-07 | $13.55 | $13.55 | 90,100 | — | — |
| 2018-09-06 | $13.82 | $13.82 | 80,000 | — | — |
| 2018-09-05 | $14.19 | $14.19 | 51,400 | — | — |
| 2018-09-04 | $14.21 | $14.21 | 100,900 | — | — |
| 2018-08-31 | $14.21 | $14.21 | 77,300 | — | — |
| 2018-08-30 | $13.90 | $13.90 | 70,200 | — | — |
| 2018-08-29 | $13.80 | $13.80 | 92,800 | — | — |
| 2018-08-28 | $14.22 | $14.22 | 74,200 | — | — |
| 2018-08-27 | $14.41 | $14.41 | 122,200 | — | — |
| 2018-08-24 | $14.77 | $14.77 | 47,300 | — | — |
| 2018-08-23 | $14.98 | $14.98 | 66,700 | — | — |
| 2018-08-22 | $14.91 | $14.91 | 56,100 | — | — |
| 2018-08-21 | $14.62 | $14.62 | 72,800 | — | — |
| 2018-08-20 | $14.38 | $14.38 | 45,400 | — | — |
| 2018-08-17 | $14.31 | $14.31 | 88,600 | — | — |
| 2018-08-16 | $14.43 | $14.43 | 67,700 | — | — |
| 2018-08-15 | $14.40 | $14.40 | 71,000 | — | — |
| 2018-08-14 | $14.55 | $14.55 | 62,600 | — | — |
| 2018-08-13 | $14.63 | $14.63 | 88,000 | — | — |
| 2018-08-10 | $14.87 | $14.87 | 128,700 | — | — |
| 2018-08-09 | $15.62 | $15.62 | 237,400 | — | — |
| 2018-08-08 | $13.55 | $13.55 | 112,800 | — | — |
| 2018-08-07 | $13.15 | $13.15 | 73,300 | — | — |
| 2018-08-06 | $13.19 | $13.19 | 72,100 | — | — |
| 2018-08-03 | $13.28 | $13.28 | 50,600 | — | — |
| 2018-08-02 | $13.38 | $13.38 | 54,900 | — | — |
| 2018-08-01 | $13.34 | $13.34 | 101,500 | — | — |
| 2018-07-31 | $13.36 | $13.36 | 83,300 | — | — |
| 2018-07-30 | $13.33 | $13.33 | 72,600 | — | — |
| 2018-07-27 | $13.74 | $13.74 | 41,800 | — | — |
| 2018-07-26 | $14.19 | $14.19 | 79,600 | — | — |
| 2018-07-25 | $13.98 | $13.98 | 66,000 | — | — |
| 2018-07-24 | $14.04 | $14.04 | 52,800 | — | — |
| 2018-07-23 | $14.25 | $14.25 | 62,300 | — | — |
| 2018-07-20 | $14.28 | $14.28 | 47,900 | — | — |
| 2018-07-19 | $14.43 | $14.43 | 45,200 | — | — |
| 2018-07-18 | $14.46 | $14.46 | 27,000 | — | — |
| 2018-07-17 | $14.40 | $14.40 | 65,900 | — | — |
| 2018-07-16 | $14.11 | $14.11 | 66,600 | — | — |
| 2018-07-13 | $14.15 | $14.15 | 42,000 | — | — |
| 2018-07-12 | $14.22 | $14.22 | 81,500 | — | — |
| 2018-07-11 | $14.12 | $14.12 | 73,200 | — | — |
| 2018-07-10 | $14.78 | $14.78 | 89,200 | — | — |
| 2018-07-09 | $14.66 | $14.66 | 79,100 | — | — |
| 2018-07-06 | $14.52 | $14.52 | 52,400 | — | — |
| 2018-07-05 | $14.53 | $14.53 | 61,600 | — | — |
| 2018-07-03 | $14.20 | $14.20 | 36,600 | — | — |
| 2018-07-02 | $14.34 | $14.34 | 56,500 | — | — |
| 2018-06-29 | $14.24 | $14.24 | 80,700 | — | — |
| 2018-06-28 | $14.21 | $14.21 | 161,700 | — | — |
| 2018-06-27 | $14.18 | $14.18 | 127,600 | — | — |
| 2018-06-26 | $14.63 | $14.63 | 107,400 | — | — |
| 2018-06-25 | $14.72 | $14.72 | 193,800 | — | — |
| 2018-06-22 | $15.18 | $15.18 | 758,500 | — | — |
| 2018-06-21 | $15.86 | $15.86 | 198,900 | — | — |
| 2018-06-20 | $16.03 | $16.03 | 71,300 | — | — |
| 2018-06-19 | $15.97 | $15.97 | 171,000 | — | — |
| 2018-06-18 | $16.00 | $16.00 | 72,100 | — | — |
| 2018-06-15 | $16.09 | $16.09 | 200,000 | — | — |
| 2018-06-14 | $16.05 | $16.05 | 58,800 | — | — |
| 2018-06-13 | $16.09 | $16.09 | 110,200 | — | — |
| 2018-06-12 | $15.93 | $15.93 | 177,200 | — | — |
| 2018-06-11 | $15.95 | $15.95 | 119,900 | — | — |
| 2018-06-08 | $15.69 | $15.69 | 56,400 | — | — |
| 2018-06-07 | $16.04 | $16.04 | 94,700 | — | — |
| 2018-06-06 | $15.91 | $15.91 | 82,300 | — | — |
| 2018-06-05 | $15.92 | $15.92 | 55,000 | — | — |
| 2018-06-04 | $15.86 | $15.86 | 74,400 | — | — |
| 2018-06-01 | $15.72 | $15.72 | 109,000 | — | — |
| 2018-05-31 | $15.53 | $15.53 | 109,100 | — | — |
| 2018-05-30 | $15.95 | $15.95 | 98,900 | — | — |
| 2018-05-29 | $15.98 | $15.98 | 100,300 | — | — |
| 2018-05-25 | $15.87 | $15.87 | 85,000 | — | — |
| 2018-05-24 | $15.39 | $15.39 | 129,700 | — | — |
| 2018-05-23 | $15.34 | $15.34 | 116,400 | — | — |
| 2018-05-22 | $15.18 | $15.18 | 140,100 | — | — |
| 2018-05-21 | $15.17 | $15.17 | 91,000 | — | — |
| 2018-05-18 | $15.09 | $15.09 | 136,100 | — | — |
| 2018-05-17 | $14.91 | $14.91 | 123,200 | — | — |
| 2018-05-16 | $14.71 | $14.71 | 191,200 | — | — |
| 2018-05-15 | $14.82 | $14.82 | 355,200 | — | — |
| 2018-05-14 | $14.99 | $14.99 | 1,259,300 | — | — |
| 2018-05-11 | $15.35 | $15.35 | 86,400 | — | — |
| 2018-05-10 | $15.40 | $15.40 | 41,000 | — | — |
| 2018-05-09 | $15.40 | $15.40 | 71,400 | — | — |
| 2018-05-08 | $15.30 | $15.30 | 185,300 | — | — |
| 2018-05-07 | $15.19 | $15.19 | 222,700 | — | — |
| 2018-05-04 | $15.02 | $15.02 | 278,200 | — | — |
| 2018-05-03 | $14.81 | $14.81 | 308,200 | — | — |
| 2018-05-02 | $15.86 | $15.86 | 69,400 | — | — |
| 2018-05-01 | $15.60 | $15.60 | 83,900 | — | — |
| 2018-04-30 | $15.16 | $15.16 | 82,800 | — | — |
| 2018-04-27 | $15.15 | $15.15 | 78,800 | — | — |
| 2018-04-26 | $15.12 | $15.12 | 72,400 | — | — |
| 2018-04-25 | $15.17 | $15.17 | 86,300 | — | — |
| 2018-04-24 | $15.23 | $15.23 | 97,000 | — | — |
| 2018-04-23 | $15.14 | $15.14 | 76,000 | — | — |
| 2018-04-20 | $15.26 | $15.26 | 118,100 | — | — |
| 2018-04-19 | $15.41 | $15.41 | 58,300 | — | — |
| 2018-04-18 | $15.71 | $15.71 | 132,400 | — | — |
| 2018-04-17 | $15.72 | $15.72 | 171,800 | — | — |
| 2018-04-16 | $15.90 | $15.90 | 230,100 | — | — |
| 2018-04-13 | $15.63 | $15.63 | 46,600 | — | — |
| 2018-04-12 | $15.51 | $15.51 | 39,800 | — | — |
| 2018-04-11 | $15.50 | $15.50 | 51,800 | — | — |
| 2018-04-10 | $15.45 | $15.45 | 64,100 | — | — |
| 2018-04-09 | $15.30 | $15.30 | 89,500 | — | — |
| 2018-04-06 | $15.30 | $15.30 | 106,100 | — | — |
| 2018-04-05 | $15.42 | $15.42 | 183,500 | — | — |
| 2018-04-04 | $15.28 | $15.28 | 81,100 | — | — |
| 2018-04-03 | $15.04 | $15.04 | 42,600 | — | — |
| 2018-04-02 | $15.05 | $15.05 | 88,800 | — | — |
| 2018-03-29 | $15.45 | $15.45 | 364,000 | — | — |
| 2018-03-28 | $15.46 | $15.46 | 100,900 | — | — |
| 2018-03-27 | $15.47 | $15.47 | 56,800 | — | — |
| 2018-03-26 | $16.30 | $16.30 | 60,200 | — | — |
| 2018-03-23 | $16.00 | $16.00 | 103,800 | — | — |
| 2018-03-22 | $16.29 | $16.29 | 72,800 | — | — |
| 2018-03-21 | $16.61 | $16.61 | 47,700 | — | — |
| 2018-03-20 | $16.53 | $16.53 | 52,000 | — | — |
| 2018-03-19 | $16.56 | $16.56 | 96,500 | — | — |
| 2018-03-16 | $16.96 | $16.96 | 174,900 | — | — |
| 2018-03-15 | $16.22 | $16.22 | 93,700 | — | — |
| 2018-03-14 | $16.21 | $16.21 | 44,600 | — | — |
| 2018-03-13 | $16.58 | $16.58 | 101,700 | — | — |
| 2018-03-12 | $16.73 | $16.73 | 82,200 | — | — |
| 2018-03-09 | $16.39 | $16.39 | 50,000 | — | — |
| 2018-03-08 | $16.01 | $16.01 | 64,100 | — | — |
| 2018-03-07 | $16.18 | $16.18 | 77,200 | — | — |
| 2018-03-06 | $15.77 | $15.77 | 72,600 | — | — |
| 2018-03-05 | $15.66 | $15.66 | 71,400 | — | — |
| 2018-03-02 | $15.72 | $15.72 | 101,100 | — | — |
| 2018-03-01 | $15.33 | $15.33 | 151,300 | — | — |
| 2018-02-28 | $15.37 | $15.37 | 165,400 | — | — |
| 2018-02-27 | $15.45 | $15.45 | 138,700 | — | — |
| 2018-02-26 | $15.45 | $15.45 | 137,500 | — | — |
| 2018-02-23 | $15.09 | $15.09 | 117,800 | — | — |
| 2018-02-22 | $14.83 | $14.83 | 164,100 | — | — |
| 2018-02-21 | $14.67 | $14.67 | 129,400 | — | — |
| 2018-02-20 | $14.52 | $14.52 | 176,700 | — | — |
| 2018-02-16 | $14.57 | $14.57 | 145,800 | — | — |
| 2018-02-15 | $14.16 | $14.16 | 216,100 | — | — |
| 2018-02-14 | $14.40 | $14.40 | 121,200 | — | — |
| 2018-02-13 | $13.94 | $13.94 | 174,900 | — | — |
| 2018-02-12 | $14.29 | $14.29 | 211,600 | — | — |
| 2018-02-09 | $14.46 | $14.46 | 335,600 | — | — |
| 2018-02-08 | $14.58 | $14.58 | 200,300 | — | — |
| 2018-02-07 | $15.25 | $15.25 | 165,100 | — | — |
| 2018-02-06 | $15.16 | $15.16 | 179,800 | — | — |
| 2018-02-05 | $15.38 | $15.38 | 78,400 | — | — |
| 2018-02-02 | $16.01 | $16.01 | 84,800 | — | — |
| 2018-02-01 | $16.72 | $16.72 | 49,800 | — | — |
| 2018-01-31 | $16.79 | $16.79 | 90,800 | — | — |
| 2018-01-30 | $16.82 | $16.82 | 61,700 | — | — |
| 2018-01-29 | $16.81 | $16.81 | 76,800 | — | — |
| 2018-01-26 | $17.20 | $17.20 | 46,600 | — | — |
| 2018-01-25 | $16.84 | $16.84 | 43,200 | — | — |
| 2018-01-24 | $17.27 | $17.27 | 72,600 | — | — |
| 2018-01-23 | $17.65 | $17.65 | 53,600 | — | — |
| 2018-01-22 | $17.60 | $17.60 | 75,700 | — | — |
| 2018-01-19 | $17.63 | $17.63 | 37,800 | — | — |
| 2018-01-18 | $17.52 | $17.52 | 42,300 | — | — |
| 2018-01-17 | $17.65 | $17.65 | 47,800 | — | — |
| 2018-01-16 | $17.40 | $17.40 | 80,200 | — | — |
| 2018-01-12 | $17.47 | $17.47 | 42,300 | — | — |
| 2018-01-11 | $17.38 | $17.38 | 93,800 | — | — |
| 2018-01-10 | $17.35 | $17.35 | 48,400 | — | — |
| 2018-01-09 | $17.37 | $17.37 | 47,900 | — | — |
| 2018-01-08 | $17.74 | $17.74 | 101,100 | — | — |
| 2018-01-05 | $17.51 | $17.51 | 73,600 | — | — |
| 2018-01-04 | $17.34 | $17.34 | 66,500 | — | — |
| 2018-01-03 | $17.45 | $17.45 | 75,700 | — | — |
| 2018-01-02 | $16.84 | $16.84 | 92,900 | — | — |