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
- 2004-01-23 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 | $10.55 | $12.54 | 231,700 | — | — |
| 2018-12-28 | $10.07 | $11.97 | 253,600 | — | — |
| 2018-12-27 | $9.89 | $11.76 | 69,300 | — | — |
| 2018-12-26 | $9.84 | $11.70 | 126,700 | — | — |
| 2018-12-24 | $9.55 | $11.35 | 63,500 | — | — |
| 2018-12-21 | $9.95 | $11.83 | 254,600 | — | — |
| 2018-12-20 | $9.98 | $11.87 | 122,500 | — | — |
| 2018-12-19 | $10.03 | $11.93 | 76,900 | — | — |
| 2018-12-18 | $9.92 | $11.79 | 75,700 | — | — |
| 2018-12-17 | $10.14 | $12.06 | 104,200 | — | — |
| 2018-12-14 | $10.47 | $12.45 | 53,600 | — | — |
| 2018-12-13 | $10.46 | $12.44 | 67,300 | — | — |
| 2018-12-12 | $10.53 | $12.52 | 66,900 | — | — |
| 2018-12-11 | $10.51 | $12.50 | 49,700 | — | — |
| 2018-12-10 | $10.55 | $12.54 | 57,400 | — | — |
| 2018-12-07 | $10.52 | $12.51 | 63,500 | — | — |
| 2018-12-06 | $10.52 | $12.51 | 59,700 | — | — |
| 2018-12-04 | $10.46 | $12.44 | 84,100 | — | — |
| 2018-12-03 | $10.77 | $12.81 | 122,500 | — | — |
| 2018-11-30 | $10.77 | $12.81 | 113,200 | — | — |
| 2018-11-29 | $10.78 | $12.82 | 67,300 | — | — |
| 2018-11-28 | $10.61 | $12.62 | 127,000 | — | — |
| 2018-11-27 | $9.92 | $11.79 | 73,600 | — | — |
| 2018-11-26 | $9.77 | $11.62 | 59,700 | — | — |
| 2018-11-23 | $9.91 | $11.78 | 53,900 | — | — |
| 2018-11-21 | $9.74 | $11.58 | 152,000 | — | — |
| 2018-11-20 | $9.62 | $11.44 | 97,200 | — | — |
| 2018-11-19 | $9.80 | $11.65 | 145,800 | — | — |
| 2018-11-16 | $9.87 | $11.44 | 166,100 | — | — |
| 2018-11-15 | $9.71 | $11.25 | 53,700 | — | — |
| 2018-11-14 | $9.85 | $11.41 | 52,000 | — | — |
| 2018-11-13 | $9.76 | $11.31 | 59,100 | — | — |
| 2018-11-12 | $10.03 | $11.62 | 56,200 | — | — |
| 2018-11-09 | $10.03 | $11.62 | 70,800 | — | — |
| 2018-11-08 | $10.07 | $11.67 | 47,400 | — | — |
| 2018-11-07 | $10.44 | $12.10 | 124,500 | — | — |
| 2018-11-06 | $10.17 | $11.79 | 63,900 | — | — |
| 2018-11-05 | $10.00 | $11.59 | 181,800 | — | — |
| 2018-11-02 | $10.05 | $11.65 | 76,000 | — | — |
| 2018-11-01 | $10.00 | $11.59 | 58,600 | — | — |
| 2018-10-31 | $9.90 | $11.47 | 64,200 | — | — |
| 2018-10-30 | $9.84 | $11.40 | 61,900 | — | — |
| 2018-10-29 | $9.72 | $11.26 | 61,800 | — | — |
| 2018-10-26 | $9.53 | $11.04 | 109,700 | — | — |
| 2018-10-25 | $9.47 | $10.97 | 118,500 | — | — |
| 2018-10-24 | $9.64 | $11.17 | 72,100 | — | — |
| 2018-10-23 | $10.39 | $12.04 | 39,200 | — | — |
| 2018-10-22 | $10.40 | $12.05 | 33,200 | — | — |
| 2018-10-19 | $10.39 | $12.04 | 47,000 | — | — |
| 2018-10-18 | $10.48 | $12.14 | 49,600 | — | — |
| 2018-10-17 | $10.48 | $12.14 | 35,700 | — | — |
| 2018-10-16 | $10.62 | $12.31 | 51,200 | — | — |
| 2018-10-15 | $10.40 | $12.05 | 41,300 | — | — |
| 2018-10-12 | $10.64 | $12.33 | 88,800 | — | — |
| 2018-10-11 | $10.76 | $12.47 | 110,800 | — | — |
| 2018-10-10 | $11.30 | $13.10 | 60,300 | — | — |
| 2018-10-09 | $11.46 | $13.28 | 52,400 | — | — |
| 2018-10-08 | $11.67 | $13.52 | 31,800 | — | — |
| 2018-10-05 | $11.69 | $13.55 | 38,800 | — | — |
| 2018-10-04 | $11.99 | $13.89 | 121,800 | — | — |
| 2018-10-03 | $12.29 | $14.24 | 75,100 | — | — |
| 2018-10-02 | $12.02 | $13.93 | 124,900 | — | — |
| 2018-10-01 | $11.93 | $13.83 | 63,700 | — | — |
| 2018-09-28 | $11.96 | $13.86 | 72,100 | — | — |
| 2018-09-27 | $11.78 | $13.65 | 49,900 | — | — |
| 2018-09-26 | $11.74 | $13.61 | 65,200 | — | — |
| 2018-09-25 | $11.75 | $13.62 | 52,100 | — | — |
| 2018-09-24 | $11.58 | $13.42 | 58,000 | — | — |
| 2018-09-21 | $11.73 | $13.59 | 146,100 | — | — |
| 2018-09-20 | $11.80 | $13.67 | 43,700 | — | — |
| 2018-09-19 | $11.64 | $13.49 | 52,200 | — | — |
| 2018-09-18 | $11.75 | $13.62 | 82,900 | — | — |
| 2018-09-17 | $11.40 | $13.21 | 34,300 | — | — |
| 2018-09-14 | $11.37 | $13.18 | 33,200 | — | — |
| 2018-09-13 | $11.37 | $13.18 | 27,500 | — | — |
| 2018-09-12 | $11.33 | $13.13 | 68,000 | — | — |
| 2018-09-11 | $11.25 | $13.04 | 30,000 | — | — |
| 2018-09-10 | $11.30 | $13.10 | 38,700 | — | — |
| 2018-09-07 | $11.33 | $13.13 | 66,700 | — | — |
| 2018-09-06 | $11.21 | $12.99 | 40,800 | — | — |
| 2018-09-05 | $11.28 | $13.07 | 42,700 | — | — |
| 2018-09-04 | $11.30 | $13.10 | 69,300 | — | — |
| 2018-08-31 | $11.42 | $13.23 | 65,900 | — | — |
| 2018-08-30 | $11.60 | $13.44 | 72,200 | — | — |
| 2018-08-29 | $11.27 | $13.06 | 52,600 | — | — |
| 2018-08-28 | $11.17 | $12.94 | 50,100 | — | — |
| 2018-08-27 | $11.21 | $12.99 | 49,800 | — | — |
| 2018-08-24 | $11.28 | $13.07 | 54,200 | — | — |
| 2018-08-23 | $11.26 | $13.05 | 49,900 | — | — |
| 2018-08-22 | $11.26 | $13.05 | 29,600 | — | — |
| 2018-08-21 | $11.20 | $12.98 | 38,900 | — | — |
| 2018-08-20 | $11.29 | $13.08 | 35,100 | — | — |
| 2018-08-17 | $11.05 | $12.81 | 54,800 | — | — |
| 2018-08-16 | $11.43 | $12.96 | 52,100 | — | — |
| 2018-08-15 | $11.25 | $12.75 | 68,500 | — | — |
| 2018-08-14 | $11.29 | $12.80 | 58,100 | — | — |
| 2018-08-13 | $11.23 | $12.73 | 47,200 | — | — |
| 2018-08-10 | $11.20 | $12.70 | 44,000 | — | — |
| 2018-08-09 | $11.28 | $12.79 | 71,800 | — | — |
| 2018-08-08 | $11.28 | $12.79 | 61,400 | — | — |
| 2018-08-07 | $11.19 | $12.68 | 111,600 | — | — |
| 2018-08-06 | $11.16 | $12.65 | 43,600 | — | — |
| 2018-08-03 | $11.25 | $12.75 | 22,100 | — | — |
| 2018-08-02 | $11.23 | $12.73 | 30,500 | — | — |
| 2018-08-01 | $11.29 | $12.80 | 59,000 | — | — |
| 2018-07-31 | $11.35 | $12.87 | 41,100 | — | — |
| 2018-07-30 | $11.27 | $12.77 | 81,700 | — | — |
| 2018-07-27 | $11.21 | $12.71 | 37,400 | — | — |
| 2018-07-26 | $11.35 | $12.87 | 37,900 | — | — |
| 2018-07-25 | $11.31 | $12.82 | 45,900 | — | — |
| 2018-07-24 | $11.29 | $12.80 | 45,900 | — | — |
| 2018-07-23 | $11.27 | $12.77 | 33,000 | — | — |
| 2018-07-20 | $11.34 | $12.85 | 70,700 | — | — |
| 2018-07-19 | $11.34 | $12.85 | 83,500 | — | — |
| 2018-07-18 | $11.30 | $12.81 | 56,500 | — | — |
| 2018-07-17 | $11.35 | $12.87 | 76,600 | — | — |
| 2018-07-16 | $11.40 | $12.92 | 60,400 | — | — |
| 2018-07-13 | $11.66 | $13.22 | 39,800 | — | — |
| 2018-07-12 | $11.62 | $13.17 | 35,400 | — | — |
| 2018-07-11 | $11.57 | $13.11 | 36,000 | — | — |
| 2018-07-10 | $11.73 | $13.30 | 36,900 | — | — |
| 2018-07-09 | $11.80 | $13.38 | 68,300 | — | — |
| 2018-07-06 | $11.65 | $13.21 | 51,300 | — | — |
| 2018-07-05 | $11.75 | $13.32 | 87,400 | — | — |
| 2018-07-03 | $11.53 | $13.07 | 71,800 | — | — |
| 2018-07-02 | $11.27 | $12.77 | 53,000 | — | — |
| 2018-06-29 | $11.36 | $12.88 | 98,600 | — | — |
| 2018-06-28 | $11.15 | $12.64 | 74,100 | — | — |
| 2018-06-27 | $11.09 | $12.57 | 58,100 | — | — |
| 2018-06-26 | $11.11 | $12.59 | 51,400 | — | — |
| 2018-06-25 | $11.16 | $12.65 | 98,100 | — | — |
| 2018-06-22 | $11.18 | $12.67 | 296,000 | — | — |
| 2018-06-21 | $11.10 | $12.58 | 90,400 | — | — |
| 2018-06-20 | $11.10 | $12.58 | 105,800 | — | — |
| 2018-06-19 | $11.30 | $12.81 | 218,600 | — | — |
| 2018-06-18 | $11.17 | $12.66 | 49,400 | — | — |
| 2018-06-15 | $11.27 | $12.77 | 198,900 | — | — |
| 2018-06-14 | $11.06 | $12.54 | 100,900 | — | — |
| 2018-06-13 | $11.18 | $12.67 | 83,900 | — | — |
| 2018-06-12 | $11.10 | $12.58 | 48,300 | — | — |
| 2018-06-11 | $11.13 | $12.62 | 77,500 | — | — |
| 2018-06-08 | $11.05 | $12.53 | 72,100 | — | — |
| 2018-06-07 | $11.28 | $12.79 | 54,500 | — | — |
| 2018-06-06 | $11.23 | $12.73 | 73,200 | — | — |
| 2018-06-05 | $11.18 | $12.67 | 61,400 | — | — |
| 2018-06-04 | $11.08 | $12.56 | 46,600 | — | — |
| 2018-06-01 | $11.07 | $12.55 | 113,200 | — | — |
| 2018-05-31 | $11.09 | $12.57 | 76,500 | — | — |
| 2018-05-30 | $11.11 | $12.59 | 148,300 | — | — |
| 2018-05-29 | $11.12 | $12.60 | 77,900 | — | — |
| 2018-05-25 | $11.01 | $12.48 | 67,700 | — | — |
| 2018-05-24 | $11.12 | $12.60 | 93,300 | — | — |
| 2018-05-23 | $11.33 | $12.84 | 56,900 | — | — |
| 2018-05-22 | $11.37 | $12.89 | 92,000 | — | — |
| 2018-05-21 | $11.49 | $13.02 | 207,400 | — | — |
| 2018-05-18 | $11.66 | $12.93 | 220,800 | — | — |
| 2018-05-17 | $11.84 | $13.13 | 253,500 | — | — |
| 2018-05-16 | $11.58 | $12.84 | 181,700 | — | — |
| 2018-05-15 | $11.57 | $12.83 | 169,100 | — | — |
| 2018-05-14 | $11.54 | $12.80 | 206,500 | — | — |
| 2018-05-11 | $11.38 | $12.62 | 211,800 | — | — |
| 2018-05-10 | $11.23 | $12.46 | 203,800 | — | — |
| 2018-05-09 | $11.06 | $12.27 | 88,000 | — | — |
| 2018-05-08 | $11.06 | $12.27 | 50,900 | — | — |
| 2018-05-07 | $10.98 | $12.18 | 105,800 | — | — |
| 2018-05-04 | $10.97 | $12.17 | 186,300 | — | — |
| 2018-05-03 | $11.01 | $12.21 | 99,200 | — | — |
| 2018-05-02 | $11.06 | $12.27 | 83,100 | — | — |
| 2018-05-01 | $11.16 | $12.38 | 104,200 | — | — |
| 2018-04-30 | $11.02 | $12.22 | 100,200 | — | — |
| 2018-04-27 | $11.23 | $12.46 | 94,600 | — | — |
| 2018-04-26 | $11.03 | $12.23 | 91,800 | — | — |
| 2018-04-25 | $11.11 | $12.32 | 85,500 | — | — |
| 2018-04-24 | $11.16 | $12.38 | 103,600 | — | — |
| 2018-04-23 | $11.27 | $12.50 | 127,300 | — | — |
| 2018-04-20 | $11.25 | $12.48 | 128,000 | — | — |
| 2018-04-19 | $10.98 | $12.18 | 116,400 | — | — |
| 2018-04-18 | $11.08 | $12.29 | 94,700 | — | — |
| 2018-04-17 | $11.04 | $12.25 | 113,500 | — | — |
| 2018-04-16 | $11.03 | $12.23 | 88,000 | — | — |
| 2018-04-13 | $11.03 | $12.23 | 94,700 | — | — |
| 2018-04-12 | $11.04 | $12.25 | 123,100 | — | — |
| 2018-04-11 | $11.21 | $12.43 | 84,300 | — | — |
| 2018-04-10 | $11.07 | $12.28 | 144,300 | — | — |
| 2018-04-09 | $11.10 | $12.31 | 96,700 | — | — |
| 2018-04-06 | $11.07 | $12.28 | 184,600 | — | — |
| 2018-04-05 | $11.11 | $12.32 | 69,100 | — | — |
| 2018-04-04 | $11.18 | $12.40 | 104,700 | — | — |
| 2018-04-03 | $11.45 | $12.70 | 183,800 | — | — |
| 2018-04-02 | $11.49 | $12.74 | 159,800 | — | — |
| 2018-03-29 | $11.42 | $12.67 | 165,100 | — | — |
| 2018-03-28 | $11.64 | $12.91 | 161,300 | — | — |
| 2018-03-27 | $11.18 | $12.40 | 291,400 | — | — |
| 2018-03-26 | $11.14 | $12.36 | 227,600 | — | — |
| 2018-03-23 | $10.95 | $12.15 | 240,200 | — | — |
| 2018-03-22 | $10.96 | $12.16 | 193,100 | — | — |
| 2018-03-21 | $11.09 | $12.30 | 259,700 | — | — |
| 2018-03-20 | $10.97 | $12.17 | 166,200 | — | — |
| 2018-03-19 | $10.97 | $12.17 | 266,600 | — | — |
| 2018-03-16 | $10.98 | $12.18 | 287,800 | — | — |
| 2018-03-15 | $10.71 | $11.88 | 135,200 | — | — |
| 2018-03-14 | $10.46 | $11.60 | 101,200 | — | — |
| 2018-03-13 | $10.67 | $11.84 | 158,700 | — | — |
| 2018-03-12 | $10.91 | $12.10 | 162,100 | — | — |
| 2018-03-09 | $10.72 | $11.89 | 158,700 | — | — |
| 2018-03-08 | $10.43 | $11.57 | 92,900 | — | — |
| 2018-03-07 | $10.16 | $11.27 | 214,300 | — | — |
| 2018-03-06 | $11.05 | $12.26 | 168,800 | — | — |
| 2018-03-05 | $10.93 | $12.12 | 179,300 | — | — |
| 2018-03-02 | $10.58 | $11.74 | 200,700 | — | — |
| 2018-03-01 | $9.73 | $10.79 | 129,600 | — | — |
| 2018-02-28 | $9.64 | $10.69 | 140,000 | — | — |
| 2018-02-27 | $9.60 | $10.65 | 102,000 | — | — |
| 2018-02-26 | $9.36 | $10.38 | 100,400 | — | — |
| 2018-02-23 | $9.62 | $10.67 | 174,600 | — | — |
| 2018-02-22 | $9.27 | $10.28 | 176,500 | — | — |
| 2018-02-21 | $8.77 | $9.73 | 121,100 | — | — |
| 2018-02-20 | $8.75 | $9.71 | 215,400 | — | — |
| 2018-02-16 | $9.10 | $9.82 | 128,200 | — | — |
| 2018-02-15 | $8.56 | $9.23 | 92,900 | — | — |
| 2018-02-14 | $8.46 | $9.13 | 102,700 | — | — |
| 2018-02-13 | $8.26 | $8.91 | 149,300 | — | — |
| 2018-02-12 | $8.56 | $9.23 | 153,200 | — | — |
| 2018-02-09 | $8.31 | $8.96 | 175,400 | — | — |
| 2018-02-08 | $8.24 | $8.89 | 172,800 | — | — |
| 2018-02-07 | $8.35 | $9.01 | 179,000 | — | — |
| 2018-02-06 | $7.90 | $8.52 | 176,000 | — | — |
| 2018-02-05 | $7.69 | $8.30 | 239,700 | — | — |
| 2018-02-02 | $7.92 | $8.54 | 525,900 | — | — |
| 2018-02-01 | $7.79 | $8.40 | 192,800 | — | — |
| 2018-01-31 | $8.06 | $8.69 | 122,900 | — | — |
| 2018-01-30 | $8.12 | $8.76 | 132,300 | — | — |
| 2018-01-29 | $8.22 | $8.87 | 87,300 | — | — |
| 2018-01-26 | $8.42 | $9.08 | 80,300 | — | — |
| 2018-01-25 | $8.52 | $9.19 | 156,000 | — | — |
| 2018-01-24 | $8.29 | $8.94 | 194,000 | — | — |
| 2018-01-23 | $8.22 | $8.87 | 93,500 | — | — |
| 2018-01-22 | $8.40 | $9.06 | 132,800 | — | — |
| 2018-01-19 | $8.25 | $8.90 | 130,700 | — | — |
| 2018-01-18 | $8.10 | $8.74 | 113,500 | — | — |
| 2018-01-17 | $8.29 | $8.94 | 131,600 | — | — |
| 2018-01-16 | $8.48 | $9.15 | 148,300 | — | — |
| 2018-01-12 | $8.84 | $9.54 | 72,900 | — | — |
| 2018-01-11 | $8.68 | $9.36 | 202,700 | — | — |
| 2018-01-10 | $8.95 | $9.65 | 92,400 | — | — |
| 2018-01-09 | $9.08 | $9.80 | 137,200 | — | — |
| 2018-01-08 | $9.14 | $9.86 | 114,300 | — | — |
| 2018-01-05 | $9.25 | $9.98 | 162,700 | — | — |
| 2018-01-04 | $9.38 | $10.12 | 125,700 | — | — |
| 2018-01-03 | $9.41 | $10.15 | 96,400 | — | — |
| 2018-01-02 | $9.50 | $10.25 | 163,200 | — | — |