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
- 2007-02-22 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 | $9.01 | $33.93 | 574,800 | — | — |
| 2018-12-28 | $9.01 | $33.93 | 374,300 | — | — |
| 2018-12-27 | $8.93 | $33.63 | 313,300 | — | — |
| 2018-12-26 | $8.95 | $33.71 | 238,100 | — | — |
| 2018-12-24 | $8.86 | $33.37 | 191,400 | — | — |
| 2018-12-21 | $8.83 | $33.26 | 475,400 | — | — |
| 2018-12-20 | $9.01 | $33.93 | 766,300 | — | — |
| 2018-12-19 | $9.10 | $34.27 | 451,200 | — | — |
| 2018-12-18 | $9.24 | $34.80 | 380,900 | — | — |
| 2018-12-17 | $9.40 | $35.40 | 586,400 | — | — |
| 2018-12-14 | $9.60 | $36.16 | 346,500 | — | — |
| 2018-12-13 | $9.70 | $36.53 | 375,200 | — | — |
| 2018-12-12 | $9.88 | $36.83 | 199,600 | — | — |
| 2018-12-11 | $9.87 | $36.80 | 412,400 | — | — |
| 2018-12-10 | $9.92 | $36.98 | 228,400 | — | — |
| 2018-12-07 | $9.97 | $37.17 | 276,700 | — | — |
| 2018-12-06 | $9.97 | $37.17 | 571,100 | — | — |
| 2018-12-04 | $9.96 | $37.13 | 239,900 | — | — |
| 2018-12-03 | $10.04 | $37.43 | 179,100 | — | — |
| 2018-11-30 | $10.02 | $37.36 | 269,700 | — | — |
| 2018-11-29 | $10.03 | $37.39 | 367,600 | — | — |
| 2018-11-28 | $10.04 | $37.43 | 501,000 | — | — |
| 2018-11-27 | $9.94 | $37.06 | 348,700 | — | — |
| 2018-11-26 | $9.89 | $36.87 | 449,900 | — | — |
| 2018-11-23 | $9.94 | $37.06 | 181,800 | — | — |
| 2018-11-21 | $9.91 | $36.95 | 580,400 | — | — |
| 2018-11-20 | $9.99 | $37.24 | 362,600 | — | — |
| 2018-11-19 | $10.05 | $37.47 | 283,300 | — | — |
| 2018-11-16 | $10.05 | $37.47 | 404,900 | — | — |
| 2018-11-15 | $10.05 | $37.47 | 280,600 | — | — |
| 2018-11-14 | $10.09 | $37.62 | 196,000 | — | — |
| 2018-11-13 | $10.12 | $37.73 | 169,200 | — | — |
| 2018-11-12 | $10.17 | $37.92 | 584,300 | — | — |
| 2018-11-09 | $10.20 | $38.03 | 961,400 | — | — |
| 2018-11-08 | $10.09 | $37.62 | 200,100 | — | — |
| 2018-11-07 | $10.11 | $37.69 | 227,500 | — | — |
| 2018-11-06 | $10.08 | $37.58 | 349,200 | — | — |
| 2018-11-05 | $10.01 | $37.32 | 255,700 | — | — |
| 2018-11-02 | $9.99 | $37.24 | 430,100 | — | — |
| 2018-11-01 | $10.14 | $37.80 | 427,100 | — | — |
| 2018-10-31 | $9.98 | $37.21 | 427,900 | — | — |
| 2018-10-30 | $10.02 | $37.36 | 307,900 | — | — |
| 2018-10-29 | $9.97 | $37.17 | 278,900 | — | — |
| 2018-10-26 | $9.99 | $37.24 | 231,300 | — | — |
| 2018-10-25 | $10.03 | $37.39 | 355,200 | — | — |
| 2018-10-24 | $10.03 | $37.39 | 424,700 | — | — |
| 2018-10-23 | $10.04 | $37.43 | 233,000 | — | — |
| 2018-10-22 | $10.08 | $37.58 | 210,600 | — | — |
| 2018-10-19 | $10.05 | $37.47 | 303,900 | — | — |
| 2018-10-18 | $10.04 | $37.43 | 297,600 | — | — |
| 2018-10-17 | $10.10 | $37.65 | 174,400 | — | — |
| 2018-10-16 | $10.14 | $37.80 | 183,900 | — | — |
| 2018-10-15 | $10.10 | $37.65 | 279,500 | — | — |
| 2018-10-12 | $10.02 | $37.36 | 338,300 | — | — |
| 2018-10-11 | $10.02 | $37.36 | 407,600 | — | — |
| 2018-10-10 | $10.01 | $37.32 | 447,600 | — | — |
| 2018-10-09 | $10.18 | $37.95 | 226,600 | — | — |
| 2018-10-08 | $10.18 | $37.95 | 238,100 | — | — |
| 2018-10-05 | $10.13 | $37.77 | 255,600 | — | — |
| 2018-10-04 | $10.16 | $37.88 | 305,800 | — | — |
| 2018-10-03 | $10.19 | $37.99 | 538,400 | — | — |
| 2018-10-02 | $10.06 | $37.51 | 584,000 | — | — |
| 2018-10-01 | $10.07 | $37.54 | 526,200 | — | — |
| 2018-09-28 | $10.01 | $37.32 | 932,000 | — | — |
| 2018-09-27 | $9.99 | $37.24 | 347,700 | — | — |
| 2018-09-26 | $10.04 | $37.43 | 326,500 | — | — |
| 2018-09-25 | $10.07 | $37.54 | 295,100 | — | — |
| 2018-09-24 | $10.11 | $37.69 | 386,000 | — | — |
| 2018-09-21 | $10.13 | $37.77 | 526,100 | — | — |
| 2018-09-20 | $10.13 | $37.77 | 411,300 | — | — |
| 2018-09-19 | $10.11 | $37.69 | 395,400 | — | — |
| 2018-09-18 | $10.11 | $37.58 | 864,500 | — | — |
| 2018-09-17 | $10.17 | $37.80 | 549,300 | — | — |
| 2018-09-14 | $10.17 | $37.80 | 478,900 | — | — |
| 2018-09-13 | $10.24 | $38.06 | 454,600 | — | — |
| 2018-09-12 | $10.32 | $38.36 | 234,200 | — | — |
| 2018-09-11 | $10.33 | $38.40 | 451,000 | — | — |
| 2018-09-10 | $10.37 | $38.55 | 704,900 | — | — |
| 2018-09-07 | $10.34 | $38.43 | 708,900 | — | — |
| 2018-09-06 | $10.59 | $39.36 | 738,500 | — | — |
| 2018-09-05 | $10.56 | $39.25 | 801,100 | — | — |
| 2018-09-04 | $10.61 | $39.44 | 431,700 | — | — |
| 2018-08-31 | $10.62 | $39.48 | 344,600 | — | — |
| 2018-08-30 | $10.65 | $39.59 | 578,500 | — | — |
| 2018-08-29 | $10.52 | $39.10 | 364,700 | — | — |
| 2018-08-28 | $10.45 | $38.84 | 249,900 | — | — |
| 2018-08-27 | $10.50 | $39.03 | 536,900 | — | — |
| 2018-08-24 | $10.40 | $38.66 | 178,200 | — | — |
| 2018-08-23 | $10.41 | $38.69 | 304,400 | — | — |
| 2018-08-22 | $10.46 | $38.88 | 489,000 | — | — |
| 2018-08-21 | $10.50 | $39.03 | 616,200 | — | — |
| 2018-08-20 | $10.51 | $39.07 | 285,100 | — | — |
| 2018-08-17 | $10.52 | $39.10 | 389,800 | — | — |
| 2018-08-16 | $10.55 | $39.22 | 297,000 | — | — |
| 2018-08-15 | $10.50 | $39.03 | 496,700 | — | — |
| 2018-08-14 | $10.56 | $39.25 | 713,600 | — | — |
| 2018-08-13 | $10.56 | $39.25 | 391,200 | — | — |
| 2018-08-10 | $10.59 | $39.36 | 400,100 | — | — |
| 2018-08-09 | $10.61 | $39.44 | 619,000 | — | — |
| 2018-08-08 | $10.63 | $39.51 | 563,600 | — | — |
| 2018-08-07 | $10.67 | $39.66 | 900,600 | — | — |
| 2018-08-06 | $10.48 | $38.96 | 634,700 | — | — |
| 2018-08-03 | $12.34 | $39.24 | 488,000 | — | — |
| 2018-08-02 | $11.80 | $37.52 | 265,900 | — | — |
| 2018-08-01 | $11.89 | $37.81 | 241,000 | — | — |
| 2018-07-31 | $12.00 | $38.16 | 434,500 | — | — |
| 2018-07-30 | $11.84 | $37.65 | 734,000 | — | — |
| 2018-07-27 | $11.96 | $38.03 | 311,600 | — | — |
| 2018-07-26 | $12.08 | $38.41 | 533,700 | — | — |
| 2018-07-25 | $12.29 | $39.08 | 576,200 | — | — |
| 2018-07-24 | $12.21 | $38.82 | 572,600 | — | — |
| 2018-07-23 | $12.13 | $38.57 | 407,300 | — | — |
| 2018-07-20 | $11.89 | $37.81 | 308,700 | — | — |
| 2018-07-19 | $11.99 | $38.12 | 341,000 | — | — |
| 2018-07-18 | $12.00 | $38.16 | 327,200 | — | — |
| 2018-07-17 | $11.93 | $37.93 | 496,900 | — | — |
| 2018-07-16 | $11.75 | $37.36 | 264,400 | — | — |
| 2018-07-13 | $11.80 | $37.52 | 171,600 | — | — |
| 2018-07-12 | $11.80 | $37.52 | 223,300 | — | — |
| 2018-07-11 | $11.78 | $37.46 | 157,900 | — | — |
| 2018-07-10 | $11.83 | $37.62 | 328,400 | — | — |
| 2018-07-09 | $11.80 | $37.52 | 315,800 | — | — |
| 2018-07-06 | $11.78 | $37.46 | 242,300 | — | — |
| 2018-07-05 | $11.86 | $37.71 | 309,400 | — | — |
| 2018-07-03 | $11.66 | $37.08 | 251,300 | — | — |
| 2018-07-02 | $11.65 | $37.04 | 240,500 | — | — |
| 2018-06-29 | $11.50 | $36.57 | 230,900 | — | — |
| 2018-06-28 | $11.45 | $36.41 | 455,700 | — | — |
| 2018-06-27 | $11.52 | $36.63 | 253,100 | — | — |
| 2018-06-26 | $11.62 | $36.95 | 238,700 | — | — |
| 2018-06-25 | $11.65 | $37.04 | 408,800 | — | — |
| 2018-06-22 | $11.48 | $36.50 | 353,000 | — | — |
| 2018-06-21 | $11.65 | $37.04 | 225,100 | — | — |
| 2018-06-20 | $11.65 | $37.04 | 287,600 | — | — |
| 2018-06-19 | $11.55 | $36.73 | 300,400 | — | — |
| 2018-06-18 | $11.40 | $36.25 | 247,700 | — | — |
| 2018-06-15 | $11.32 | $35.99 | 272,100 | — | — |
| 2018-06-14 | $11.26 | $35.80 | 356,500 | — | — |
| 2018-06-13 | $11.30 | $35.93 | 283,800 | — | — |
| 2018-06-12 | $11.29 | $35.90 | 390,300 | — | — |
| 2018-06-11 | $11.29 | $35.90 | 180,800 | — | — |
| 2018-06-08 | $11.28 | $35.87 | 201,200 | — | — |
| 2018-06-07 | $11.27 | $35.84 | 133,400 | — | — |
| 2018-06-06 | $11.28 | $35.87 | 258,800 | — | — |
| 2018-06-05 | $11.28 | $35.87 | 246,300 | — | — |
| 2018-06-04 | $11.36 | $36.12 | 158,300 | — | — |
| 2018-06-01 | $11.30 | $35.93 | 330,500 | — | — |
| 2018-05-31 | $11.33 | $36.03 | 383,800 | — | — |
| 2018-05-30 | $11.26 | $35.80 | 414,800 | — | — |
| 2018-05-29 | $11.27 | $35.84 | 365,700 | — | — |
| 2018-05-25 | $11.33 | $36.03 | 186,600 | — | — |
| 2018-05-24 | $11.32 | $35.99 | 242,000 | — | — |
| 2018-05-23 | $11.30 | $35.93 | 194,900 | — | — |
| 2018-05-22 | $11.33 | $36.03 | 167,300 | — | — |
| 2018-05-21 | $11.35 | $36.09 | 318,200 | — | — |
| 2018-05-18 | $11.33 | $36.03 | 231,500 | — | — |
| 2018-05-17 | $11.30 | $35.93 | 339,300 | — | — |
| 2018-05-16 | $11.28 | $35.87 | 427,300 | — | — |
| 2018-05-15 | $11.34 | $36.06 | 362,100 | — | — |
| 2018-05-14 | $11.33 | $36.03 | 420,400 | — | — |
| 2018-05-11 | $11.37 | $36.15 | 386,800 | — | — |
| 2018-05-10 | $11.35 | $36.09 | 401,700 | — | — |
| 2018-05-09 | $11.40 | $36.25 | 179,200 | — | — |
| 2018-05-08 | $11.42 | $36.31 | 221,300 | — | — |
| 2018-05-07 | $11.44 | $36.38 | 238,700 | — | — |
| 2018-05-04 | $11.41 | $36.28 | 291,200 | — | — |
| 2018-05-03 | $11.33 | $36.03 | 756,800 | — | — |
| 2018-05-02 | $11.49 | $36.53 | 325,100 | — | — |
| 2018-05-01 | $11.52 | $36.63 | 434,000 | — | — |
| 2018-04-30 | $11.59 | $36.85 | 257,900 | — | — |
| 2018-04-27 | $11.56 | $36.76 | 550,500 | — | — |
| 2018-04-26 | $11.58 | $36.82 | 278,200 | — | — |
| 2018-04-25 | $11.60 | $36.88 | 248,800 | — | — |
| 2018-04-24 | $11.73 | $37.30 | 309,000 | — | — |
| 2018-04-23 | $11.71 | $37.23 | 359,500 | — | — |
| 2018-04-20 | $11.74 | $37.33 | 472,500 | — | — |
| 2018-04-19 | $11.72 | $37.27 | 431,900 | — | — |
| 2018-04-18 | $11.77 | $37.43 | 297,800 | — | — |
| 2018-04-17 | $11.77 | $37.43 | 221,000 | — | — |
| 2018-04-16 | $11.70 | $37.20 | 217,900 | — | — |
| 2018-04-13 | $11.72 | $37.27 | 356,000 | — | — |
| 2018-04-12 | $11.72 | $37.27 | 554,900 | — | — |
| 2018-04-11 | $11.59 | $36.85 | 290,600 | — | — |
| 2018-04-10 | $11.47 | $36.47 | 431,200 | — | — |
| 2018-04-09 | $11.47 | $36.47 | 806,900 | — | — |
| 2018-04-06 | $11.60 | $36.88 | 571,800 | — | — |
| 2018-04-05 | $11.81 | $37.55 | 1,062,500 | — | — |
| 2018-04-04 | $12.05 | $38.32 | 2,582,900 | — | — |
| 2018-04-03 | $10.98 | $34.91 | 209,300 | — | — |
| 2018-04-02 | $11.05 | $35.14 | 247,200 | — | — |
| 2018-03-29 | $11.13 | $35.39 | 510,100 | — | — |
| 2018-03-28 | $11.09 | $35.26 | 343,400 | — | — |
| 2018-03-27 | $11.17 | $35.52 | 303,300 | — | — |
| 2018-03-26 | $11.30 | $35.93 | 240,900 | — | — |
| 2018-03-23 | $11.39 | $36.22 | 236,000 | — | — |
| 2018-03-22 | $11.70 | $37.20 | 912,500 | — | — |
| 2018-03-21 | $11.51 | $36.60 | 176,200 | — | — |
| 2018-03-20 | $11.53 | $36.66 | 157,400 | — | — |
| 2018-03-19 | $11.56 | $36.76 | 236,100 | — | — |
| 2018-03-16 | $11.59 | $36.85 | 254,400 | — | — |
| 2018-03-15 | $11.57 | $36.79 | 354,000 | — | — |
| 2018-03-14 | $11.65 | $37.04 | 459,000 | — | — |
| 2018-03-13 | $11.79 | $37.49 | 341,000 | — | — |
| 2018-03-12 | $12.00 | $37.20 | 344,700 | — | — |
| 2018-03-09 | $12.05 | $37.36 | 266,800 | — | — |
| 2018-03-08 | $12.08 | $37.45 | 400,500 | — | — |
| 2018-03-07 | $11.79 | $36.55 | 776,900 | — | — |
| 2018-03-06 | $11.88 | $36.83 | 679,200 | — | — |
| 2018-03-05 | $11.70 | $36.27 | 555,500 | — | — |
| 2018-03-02 | $11.59 | $35.93 | 890,700 | — | — |
| 2018-03-01 | $11.60 | $35.96 | 742,700 | — | — |
| 2018-02-28 | $10.84 | $33.61 | 440,100 | — | — |
| 2018-02-27 | $10.88 | $33.73 | 305,700 | — | — |
| 2018-02-26 | $11.04 | $34.23 | 239,600 | — | — |
| 2018-02-23 | $11.05 | $34.26 | 207,800 | — | — |
| 2018-02-22 | $11.03 | $34.20 | 173,600 | — | — |
| 2018-02-21 | $10.94 | $33.92 | 291,400 | — | — |
| 2018-02-20 | $11.07 | $34.32 | 337,900 | — | — |
| 2018-02-16 | $11.18 | $34.66 | 492,100 | — | — |
| 2018-02-15 | $10.97 | $34.01 | 364,900 | — | — |
| 2018-02-14 | $10.96 | $33.98 | 382,200 | — | — |
| 2018-02-13 | $11.00 | $34.10 | 332,100 | — | — |
| 2018-02-12 | $10.82 | $33.54 | 622,700 | — | — |
| 2018-02-09 | $10.73 | $33.27 | 1,070,700 | — | — |
| 2018-02-08 | $10.68 | $33.11 | 579,700 | — | — |
| 2018-02-07 | $10.68 | $33.11 | 510,300 | — | — |
| 2018-02-06 | $10.59 | $32.83 | 526,900 | — | — |
| 2018-02-05 | $10.25 | $31.78 | 588,100 | — | — |
| 2018-02-02 | $10.61 | $32.89 | 369,800 | — | — |
| 2018-02-01 | $10.66 | $33.05 | 400,700 | — | — |
| 2018-01-31 | $10.65 | $33.02 | 676,300 | — | — |
| 2018-01-30 | $10.63 | $32.96 | 624,200 | — | — |
| 2018-01-29 | $10.80 | $33.48 | 352,500 | — | — |
| 2018-01-26 | $10.72 | $33.23 | 302,000 | — | — |
| 2018-01-25 | $10.66 | $33.05 | 356,900 | — | — |
| 2018-01-24 | $10.70 | $33.17 | 685,100 | — | — |
| 2018-01-23 | $10.60 | $32.86 | 638,200 | — | — |
| 2018-01-22 | $10.53 | $32.65 | 679,300 | — | — |
| 2018-01-19 | $10.26 | $31.81 | 338,900 | — | — |
| 2018-01-18 | $10.27 | $31.84 | 448,400 | — | — |
| 2018-01-17 | $10.27 | $31.84 | 575,100 | — | — |
| 2018-01-16 | $10.15 | $31.47 | 556,600 | — | — |
| 2018-01-12 | $10.16 | $31.50 | 606,100 | — | — |
| 2018-01-11 | $9.89 | $30.66 | 704,100 | — | — |
| 2018-01-10 | $9.51 | $29.48 | 249,200 | — | — |
| 2018-01-09 | $9.47 | $29.36 | 507,900 | — | — |
| 2018-01-08 | $9.49 | $29.42 | 450,700 | — | — |
| 2018-01-05 | $9.41 | $29.17 | 467,100 | — | — |
| 2018-01-04 | $9.52 | $29.51 | 327,000 | — | — |
| 2018-01-03 | $9.60 | $29.76 | 356,000 | — | — |
| 2018-01-02 | $9.65 | $29.92 | 392,400 | — | — |