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
- 2017-09-01 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 | $12.79 | $12.79 | 135,000 | — | — |
| 2018-12-28 | $12.77 | $12.77 | 120,000 | — | — |
| 2018-12-27 | $12.72 | $12.72 | 100,000 | — | — |
| 2018-12-26 | $12.63 | $12.63 | 120,000 | — | — |
| 2018-12-24 | $12.66 | $12.66 | 103,000 | — | — |
| 2018-12-21 | $12.52 | $12.52 | 96,000 | — | — |
| 2018-12-20 | $12.58 | $12.58 | 284,000 | — | — |
| 2018-12-19 | $12.39 | $12.39 | 84,000 | — | — |
| 2018-12-18 | $12.46 | $12.46 | 108,000 | — | — |
| 2018-12-17 | $12.43 | $12.43 | 342,000 | — | — |
| 2018-12-14 | $12.35 | $12.35 | 141,000 | — | — |
| 2018-12-13 | $12.40 | $12.40 | 117,000 | — | — |
| 2018-12-12 | $12.43 | $12.43 | 91,000 | — | — |
| 2018-12-11 | $12.40 | $12.40 | 208,000 | — | — |
| 2018-12-10 | $12.41 | $12.41 | 169,000 | — | — |
| 2018-12-07 | $12.46 | $12.46 | 124,000 | — | — |
| 2018-12-06 | $12.35 | $12.35 | 185,000 | — | — |
| 2018-12-04 | $12.35 | $12.35 | 101,000 | — | — |
| 2018-12-03 | $12.27 | $12.27 | 116,000 | — | — |
| 2018-11-30 | $12.19 | $12.19 | 101,000 | — | — |
| 2018-11-29 | $12.24 | $12.24 | 182,000 | — | — |
| 2018-11-28 | $12.18 | $12.18 | 224,000 | — | — |
| 2018-11-27 | $12.11 | $12.11 | 52,000 | — | — |
| 2018-11-26 | $12.20 | $12.20 | 132,000 | — | — |
| 2018-11-23 | $12.21 | $12.21 | 89,000 | — | — |
| 2018-11-21 | $12.23 | $12.22 | 76,000 | — | — |
| 2018-11-20 | $12.19 | $12.19 | 114,000 | — | — |
| 2018-11-19 | $12.21 | $12.21 | 672,000 | — | — |
| 2018-11-16 | $12.19 | $12.19 | 153,000 | — | — |
| 2018-11-15 | $12.10 | $12.10 | 100,000 | — | — |
| 2018-11-14 | $12.10 | $12.10 | 285,000 | — | — |
| 2018-11-13 | $11.97 | $11.97 | 683,000 | — | — |
| 2018-11-12 | $11.98 | $11.98 | 84,000 | — | — |
| 2018-11-09 | $12.07 | $12.07 | 85,000 | — | — |
| 2018-11-08 | $12.21 | $12.21 | 92,000 | — | — |
| 2018-11-07 | $12.23 | $12.23 | 54,000 | — | — |
| 2018-11-06 | $12.23 | $12.23 | 42,000 | — | — |
| 2018-11-05 | $12.28 | $12.28 | 42,000 | — | — |
| 2018-11-02 | $12.30 | $12.30 | 64,000 | — | — |
| 2018-11-01 | $12.31 | $12.31 | 143,000 | — | — |
| 2018-10-31 | $12.12 | $12.12 | 108,000 | — | — |
| 2018-10-30 | $12.21 | $12.21 | 44,000 | — | — |
| 2018-10-29 | $12.27 | $12.27 | 84,000 | — | — |
| 2018-10-26 | $12.31 | $12.31 | 211,000 | — | — |
| 2018-10-25 | $12.27 | $12.27 | 76,000 | — | — |
| 2018-10-24 | $12.30 | $12.30 | 77,000 | — | — |
| 2018-10-23 | $12.28 | $12.28 | 101,000 | — | — |
| 2018-10-22 | $12.20 | $12.20 | 74,000 | — | — |
| 2018-10-19 | $12.24 | $12.24 | 72,000 | — | — |
| 2018-10-18 | $12.23 | $12.23 | 284,000 | — | — |
| 2018-10-17 | $12.21 | $12.21 | 112,000 | — | — |
| 2018-10-16 | $12.22 | $12.22 | 157,000 | — | — |
| 2018-10-15 | $12.23 | $12.23 | 397,000 | — | — |
| 2018-10-12 | $12.16 | $12.16 | 308,000 | — | — |
| 2018-10-11 | $12.20 | $12.20 | 231,000 | — | — |
| 2018-10-10 | $11.90 | $11.90 | 172,000 | — | — |
| 2018-10-09 | $11.88 | $11.88 | 81,000 | — | — |
| 2018-10-08 | $11.86 | $11.86 | 157,000 | — | — |
| 2018-10-05 | $12.01 | $12.01 | 79,000 | — | — |
| 2018-10-04 | $11.97 | $11.97 | 156,000 | — | — |
| 2018-10-03 | $11.96 | $11.96 | 199,000 | — | — |
| 2018-10-02 | $12.01 | $12.01 | 218,000 | — | — |
| 2018-10-01 | $11.87 | $11.87 | 116,000 | — | — |
| 2018-09-28 | $11.90 | $11.90 | 119,000 | — | — |
| 2018-09-27 | $11.82 | $11.82 | 210,000 | — | — |
| 2018-09-26 | $11.92 | $11.92 | 442,000 | — | — |
| 2018-09-25 | $11.98 | $11.98 | 187,000 | — | — |
| 2018-09-24 | $11.97 | $11.97 | 256,000 | — | — |
| 2018-09-21 | $11.97 | $11.97 | 201,000 | — | — |
| 2018-09-20 | $12.05 | $12.05 | 162,000 | — | — |
| 2018-09-19 | $12.01 | $12.01 | 143,000 | — | — |
| 2018-09-18 | $11.96 | $11.96 | 169,000 | — | — |
| 2018-09-17 | $11.98 | $11.98 | 231,000 | — | — |
| 2018-09-14 | $11.92 | $11.92 | 319,000 | — | — |
| 2018-09-13 | $11.99 | $11.99 | 252,000 | — | — |
| 2018-09-12 | $12.03 | $12.03 | 368,000 | — | — |
| 2018-09-11 | $11.94 | $11.94 | 668,000 | — | — |
| 2018-09-10 | $11.93 | $11.93 | 145,000 | — | — |
| 2018-09-07 | $11.94 | $11.94 | 328,000 | — | — |
| 2018-09-06 | $11.97 | $11.97 | 115,000 | — | — |
| 2018-09-05 | $11.95 | $11.95 | 86,000 | — | — |
| 2018-09-04 | $11.90 | $11.90 | 97,000 | — | — |
| 2018-08-31 | $11.97 | $11.97 | 303,000 | — | — |
| 2018-08-30 | $11.98 | $11.98 | 195,000 | — | — |
| 2018-08-29 | $12.04 | $12.04 | 138,000 | — | — |
| 2018-08-28 | $11.99 | $11.99 | 125,000 | — | — |
| 2018-08-27 | $12.08 | $12.08 | 69,000 | — | — |
| 2018-08-24 | $12.03 | $12.03 | 183,000 | — | — |
| 2018-08-23 | $11.84 | $11.84 | 108,000 | — | — |
| 2018-08-22 | $11.94 | $11.94 | 256,000 | — | — |
| 2018-08-21 | $11.91 | $11.91 | 130,000 | — | — |
| 2018-08-20 | $11.87 | $11.87 | 149,000 | — | — |
| 2018-08-17 | $11.82 | $11.82 | 302,000 | — | — |
| 2018-08-16 | $11.72 | $11.72 | 189,000 | — | — |
| 2018-08-15 | $11.72 | $11.72 | 116,000 | — | — |
| 2018-08-14 | $11.92 | $11.92 | 257,000 | — | — |
| 2018-08-13 | $11.91 | $11.91 | 101,000 | — | — |
| 2018-08-10 | $12.09 | $12.09 | 306,000 | — | — |
| 2018-08-09 | $12.10 | $12.10 | 78,000 | — | — |
| 2018-08-08 | $12.11 | $12.11 | 126,000 | — | — |
| 2018-08-07 | $12.07 | $12.07 | 86,000 | — | — |
| 2018-08-06 | $12.06 | $12.06 | 120,000 | — | — |
| 2018-08-03 | $12.11 | $12.11 | 126,000 | — | — |
| 2018-08-02 | $12.07 | $12.07 | 144,000 | — | — |
| 2018-08-01 | $12.14 | $12.14 | 142,000 | — | — |
| 2018-07-31 | $12.23 | $12.23 | 318,000 | — | — |
| 2018-07-30 | $12.20 | $12.20 | 112,000 | — | — |
| 2018-07-27 | $12.21 | $12.21 | 166,000 | — | — |
| 2018-07-26 | $12.21 | $12.21 | 120,000 | — | — |
| 2018-07-25 | $12.30 | $12.30 | 125,000 | — | — |
| 2018-07-24 | $12.24 | $12.24 | 462,000 | — | — |
| 2018-07-23 | $12.22 | $12.22 | 132,000 | — | — |
| 2018-07-20 | $12.29 | $12.29 | 296,000 | — | — |
| 2018-07-19 | $12.21 | $12.21 | 286,000 | — | — |
| 2018-07-18 | $12.25 | $12.25 | 380,000 | — | — |
| 2018-07-17 | $12.26 | $12.26 | 209,000 | — | — |
| 2018-07-16 | $12.38 | $12.38 | 41,000 | — | — |
| 2018-07-13 | $12.40 | $12.40 | 188,000 | — | — |
| 2018-07-12 | $12.45 | $12.45 | 35,000 | — | — |
| 2018-07-11 | $12.42 | $12.42 | 66,000 | — | — |
| 2018-07-10 | $12.54 | $12.54 | 46,000 | — | — |
| 2018-07-09 | $12.57 | $12.57 | 43,000 | — | — |
| 2018-07-06 | $12.53 | $12.53 | 101,000 | — | — |
| 2018-07-05 | $12.54 | $12.54 | 112,000 | — | — |
| 2018-07-03 | $12.51 | $12.51 | 63,000 | — | — |
| 2018-07-02 | $12.41 | $12.41 | 104,000 | — | — |
| 2018-06-29 | $12.52 | $12.52 | 102,000 | — | — |
| 2018-06-28 | $12.47 | $12.47 | 373,000 | — | — |
| 2018-06-27 | $12.50 | $12.50 | 77,000 | — | — |
| 2018-06-26 | $12.57 | $12.57 | 110,000 | — | — |
| 2018-06-25 | $12.64 | $12.64 | 76,000 | — | — |
| 2018-06-22 | $12.68 | $12.68 | 87,000 | — | — |
| 2018-06-21 | $12.66 | $12.66 | 84,000 | — | — |
| 2018-06-20 | $12.68 | $12.68 | 58,000 | — | — |
| 2018-06-19 | $12.75 | $12.75 | 81,000 | — | — |
| 2018-06-18 | $12.78 | $12.78 | 70,000 | — | — |
| 2018-06-15 | $12.78 | $12.78 | 373,000 | — | — |
| 2018-06-14 | $13.01 | $13.01 | 55,000 | — | — |
| 2018-06-13 | $12.98 | $12.98 | 69,000 | — | — |
| 2018-06-12 | $12.94 | $12.94 | 83,000 | — | — |
| 2018-06-11 | $12.99 | $12.99 | 59,000 | — | — |
| 2018-06-08 | $12.97 | $12.97 | 103,000 | — | — |
| 2018-06-07 | $12.95 | $12.95 | 161,000 | — | — |
| 2018-06-06 | $12.95 | $12.95 | 87,000 | — | — |
| 2018-06-05 | $12.95 | $12.95 | 66,000 | — | — |
| 2018-06-04 | $12.91 | $12.91 | 72,000 | — | — |
| 2018-06-01 | $12.92 | $12.92 | 414,000 | — | — |
| 2018-05-31 | $12.98 | $12.98 | 27,888,000 | — | — |
| 2018-05-30 | $13.00 | $13.00 | 1,000 | — | — |
| 2018-05-29 | $13.01 | $13.01 | 48,000 | — | — |
| 2018-05-25 | $12.99 | $12.99 | 19,000 | — | — |
| 2018-05-24 | $13.03 | $13.03 | 44,000 | — | — |
| 2018-05-23 | $12.90 | $12.90 | 7,000 | — | — |
| 2018-05-22 | $12.91 | $12.91 | 197,000 | — | — |
| 2018-05-21 | $12.90 | $12.90 | 4,000 | — | — |
| 2018-05-18 | $12.90 | $12.90 | 9,000 | — | — |
| 2018-05-17 | $12.87 | $12.87 | 24,000 | — | — |
| 2018-05-16 | $12.93 | $12.93 | 294,000 | — | — |
| 2018-05-15 | $12.89 | $12.89 | 88,000 | — | — |
| 2018-05-14 | $13.18 | $13.18 | 3,000 | — | — |
| 2018-05-11 | $13.17 | $13.17 | 25,000 | — | — |
| 2018-05-10 | $13.19 | $13.19 | 26,000 | — | — |
| 2018-05-09 | $13.11 | $13.11 | 12,000 | — | — |
| 2018-05-08 | $13.15 | $13.15 | 44,000 | — | — |
| 2018-05-07 | $13.12 | $13.12 | 9,000 | — | — |
| 2018-05-04 | $13.11 | $13.11 | 33,000 | — | — |
| 2018-05-03 | $13.12 | $13.12 | 4,000 | — | — |
| 2018-05-02 | $13.06 | $13.06 | 14,000 | — | — |
| 2018-05-01 | $13.05 | $13.05 | 4,000 | — | — |
| 2018-04-30 | $13.18 | $13.18 | 16,000 | — | — |
| 2018-04-27 | $13.20 | $13.20 | 1,000 | — | — |
| 2018-04-26 | $13.16 | $13.16 | 14,000 | — | — |
| 2018-04-25 | $13.21 | $13.21 | 5,000 | — | — |
| 2018-04-24 | $13.30 | $13.30 | 9,000 | — | — |
| 2018-04-23 | $13.23 | $13.23 | 3,000 | — | — |
| 2018-04-20 | $13.36 | $13.36 | 2,000 | — | — |
| 2018-04-19 | $13.44 | $13.44 | 14,000 | — | — |
| 2018-04-18 | $13.50 | $13.50 | 2,000 | — | — |
| 2018-04-17 | $13.45 | $13.45 | 9,000 | — | — |
| 2018-04-16 | $13.46 | $13.46 | 3,000 | — | — |
| 2018-04-13 | $13.36 | $13.36 | 0 | — | — |
| 2018-04-12 | $13.36 | $13.36 | 13,000 | — | — |
| 2018-04-11 | $13.49 | $13.49 | 28,000 | — | — |
| 2018-04-10 | $13.40 | $13.40 | 15,000 | — | — |
| 2018-04-09 | $13.35 | $13.35 | 10,000 | — | — |
| 2018-04-06 | $13.32 | $13.32 | 3,000 | — | — |
| 2018-04-05 | $13.24 | $13.24 | 9,000 | — | — |
| 2018-04-04 | $13.31 | $13.31 | 36,000 | — | — |
| 2018-04-03 | $13.33 | $13.33 | 7,000 | — | — |
| 2018-04-02 | $13.40 | $13.40 | 2,000 | — | — |
| 2018-03-29 | $13.23 | $13.23 | 6,000 | — | — |
| 2018-03-28 | $13.23 | $13.23 | 70,000 | — | — |
| 2018-03-27 | $13.42 | $13.42 | 8,000 | — | — |
| 2018-03-26 | $13.54 | $13.54 | 15,000 | — | — |
| 2018-03-23 | $13.46 | $13.46 | 2,000 | — | — |
| 2018-03-22 | $13.25 | $13.25 | 0 | — | — |
| 2018-03-21 | $13.25 | $13.25 | 5,000 | — | — |
| 2018-03-20 | $13.11 | $13.11 | 2,000 | — | — |
| 2018-03-19 | $13.16 | $13.16 | 5,000 | — | — |
| 2018-03-16 | $13.10 | $13.10 | 17,000 | — | — |
| 2018-03-15 | $13.22 | $13.22 | 0 | — | — |
| 2018-03-14 | $13.22 | $13.22 | 11,000 | — | — |
| 2018-03-13 | $13.24 | $13.24 | 3,000 | — | — |
| 2018-03-12 | $13.22 | $13.22 | 19,000 | — | — |
| 2018-03-09 | $13.19 | $13.19 | 6,000 | — | — |
| 2018-03-08 | $13.19 | $13.19 | 6,000 | — | — |
| 2018-03-07 | $13.24 | $13.24 | 3,000 | — | — |
| 2018-03-06 | $13.32 | $13.32 | 2,000 | — | — |
| 2018-03-05 | $13.18 | $13.18 | 0 | — | — |
| 2018-03-02 | $13.18 | $13.18 | 0 | — | — |
| 2018-03-01 | $13.18 | $13.18 | 30,000 | — | — |
| 2018-02-28 | $13.17 | $13.17 | 5,000 | — | — |
| 2018-02-27 | $13.17 | $13.17 | 4,000 | — | — |
| 2018-02-26 | $13.33 | $13.33 | 3,000 | — | — |
| 2018-02-23 | $13.28 | $13.28 | 3,000 | — | — |
| 2018-02-22 | $13.31 | $13.31 | 4,000 | — | — |
| 2018-02-21 | $13.22 | $13.22 | 11,000 | — | — |
| 2018-02-20 | $13.30 | $13.30 | 19,000 | — | — |
| 2018-02-16 | $13.47 | $13.47 | 13,000 | — | — |
| 2018-02-15 | $13.49 | $13.49 | 6,000 | — | — |
| 2018-02-14 | $13.53 | $13.53 | 4,000 | — | — |
| 2018-02-13 | $13.29 | $13.29 | 30,000 | — | — |
| 2018-02-12 | $13.23 | $13.23 | 2,000 | — | — |
| 2018-02-09 | $13.14 | $13.14 | 12,000 | — | — |
| 2018-02-08 | $13.16 | $13.16 | 14,000 | — | — |
| 2018-02-07 | $13.12 | $13.12 | 7,000 | — | — |
| 2018-02-06 | $13.22 | $13.22 | 108,000 | — | — |
| 2018-02-05 | $13.38 | $13.38 | 36,000 | — | — |
| 2018-02-02 | $13.29 | $13.29 | 24,000 | — | — |
| 2018-02-01 | $13.48 | $13.48 | 16,000 | — | — |
| 2018-01-31 | $13.46 | $13.46 | 79,000 | — | — |
| 2018-01-30 | $13.41 | $13.41 | 2,000 | — | — |
| 2018-01-29 | $13.40 | $13.40 | 5,000 | — | — |
| 2018-01-26 | $13.49 | $13.49 | 19,000 | — | — |
| 2018-01-25 | $13.42 | $13.42 | 67,000 | — | — |
| 2018-01-24 | $13.54 | $13.54 | 2,000 | — | — |
| 2018-01-23 | $13.40 | $13.40 | 4,000 | — | — |
| 2018-01-22 | $13.30 | $13.30 | 8,000 | — | — |
| 2018-01-19 | $13.32 | $13.32 | 4,000 | — | — |
| 2018-01-18 | $13.27 | $13.27 | 2,000 | — | — |
| 2018-01-17 | $13.28 | $13.28 | 51,000 | — | — |
| 2018-01-16 | $13.39 | $13.39 | 24,000 | — | — |
| 2018-01-12 | $13.37 | $13.37 | 28,000 | — | — |
| 2018-01-11 | $13.21 | $13.21 | 31,000 | — | — |
| 2018-01-10 | $13.17 | $13.17 | 16,000 | — | — |
| 2018-01-09 | $13.10 | $13.10 | 3,000 | — | — |
| 2018-01-08 | $13.18 | $13.18 | 14,000 | — | — |
| 2018-01-05 | $13.21 | $13.21 | 431,000 | — | — |
| 2018-01-04 | $13.22 | $13.22 | 10,000 | — | — |
| 2018-01-03 | $13.09 | $13.09 | 19,000 | — | — |
| 2018-01-02 | $13.15 | $13.15 | 18,000 | — | — |