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
- 2004-08-30 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 | $11.55 | $33.81 | 227,900 | — | — |
| 2018-12-28 | $11.53 | $33.75 | 238,300 | — | — |
| 2018-12-27 | $11.49 | $33.33 | 222,500 | — | — |
| 2018-12-26 | $11.63 | $33.73 | 165,200 | — | — |
| 2018-12-24 | $11.45 | $33.21 | 105,900 | — | — |
| 2018-12-21 | $11.38 | $33.01 | 378,400 | — | — |
| 2018-12-20 | $11.40 | $33.07 | 386,100 | — | — |
| 2018-12-19 | $11.68 | $33.88 | 255,900 | — | — |
| 2018-12-18 | $11.66 | $33.82 | 1,570,900 | — | — |
| 2018-12-17 | $11.95 | $34.66 | 233,400 | — | — |
| 2018-12-14 | $11.99 | $34.78 | 128,600 | — | — |
| 2018-12-13 | $12.12 | $35.15 | 114,600 | — | — |
| 2018-12-12 | $12.19 | $35.36 | 185,700 | — | — |
| 2018-12-11 | $12.20 | $35.21 | 100,600 | — | — |
| 2018-12-10 | $12.24 | $35.32 | 175,500 | — | — |
| 2018-12-07 | $12.23 | $35.29 | 138,400 | — | — |
| 2018-12-06 | $12.29 | $35.47 | 143,500 | — | — |
| 2018-12-04 | $12.42 | $35.84 | 218,500 | — | — |
| 2018-12-03 | $12.29 | $35.47 | 153,700 | — | — |
| 2018-11-30 | $12.25 | $35.35 | 104,300 | — | — |
| 2018-11-29 | $12.29 | $35.47 | 143,800 | — | — |
| 2018-11-28 | $12.34 | $35.61 | 182,400 | — | — |
| 2018-11-27 | $12.33 | $35.58 | 143,600 | — | — |
| 2018-11-26 | $12.41 | $35.81 | 133,600 | — | — |
| 2018-11-23 | $12.44 | $35.90 | 32,100 | — | — |
| 2018-11-21 | $12.45 | $35.93 | 62,900 | — | — |
| 2018-11-20 | $12.44 | $35.90 | 160,400 | — | — |
| 2018-11-19 | $12.58 | $36.30 | 97,500 | — | — |
| 2018-11-16 | $12.67 | $36.56 | 47,200 | — | — |
| 2018-11-15 | $12.79 | $36.91 | 91,600 | — | — |
| 2018-11-14 | $12.71 | $36.68 | 21,000 | — | — |
| 2018-11-13 | $12.80 | $36.76 | 51,300 | — | — |
| 2018-11-12 | $12.75 | $36.62 | 32,700 | — | — |
| 2018-11-09 | $12.70 | $36.47 | 74,500 | — | — |
| 2018-11-08 | $12.81 | $36.79 | 48,300 | — | — |
| 2018-11-07 | $12.84 | $36.87 | 49,700 | — | — |
| 2018-11-06 | $12.75 | $36.62 | 31,600 | — | — |
| 2018-11-05 | $12.74 | $36.59 | 74,400 | — | — |
| 2018-11-02 | $12.75 | $36.62 | 39,600 | — | — |
| 2018-11-01 | $12.76 | $36.64 | 55,700 | — | — |
| 2018-10-31 | $12.72 | $36.53 | 53,500 | — | — |
| 2018-10-30 | $12.72 | $36.53 | 62,300 | — | — |
| 2018-10-29 | $12.81 | $36.79 | 34,800 | — | — |
| 2018-10-26 | $12.77 | $36.67 | 61,100 | — | — |
| 2018-10-25 | $12.77 | $36.67 | 61,300 | — | — |
| 2018-10-24 | $12.91 | $37.07 | 118,600 | — | — |
| 2018-10-23 | $12.90 | $37.05 | 78,300 | — | — |
| 2018-10-22 | $12.93 | $37.13 | 46,900 | — | — |
| 2018-10-19 | $12.94 | $37.16 | 58,800 | — | — |
| 2018-10-18 | $12.93 | $37.13 | 48,500 | — | — |
| 2018-10-17 | $12.95 | $37.19 | 114,200 | — | — |
| 2018-10-16 | $12.94 | $37.16 | 133,500 | — | — |
| 2018-10-15 | $12.83 | $36.84 | 63,100 | — | — |
| 2018-10-12 | $12.79 | $36.73 | 116,900 | — | — |
| 2018-10-11 | $12.93 | $36.95 | 78,800 | — | — |
| 2018-10-10 | $12.96 | $37.04 | 78,500 | — | — |
| 2018-10-09 | $13.00 | $37.15 | 94,000 | — | — |
| 2018-10-08 | $13.05 | $37.30 | 64,400 | — | — |
| 2018-10-05 | $13.09 | $37.41 | 70,600 | — | — |
| 2018-10-04 | $13.15 | $37.58 | 103,200 | — | — |
| 2018-10-03 | $13.21 | $37.75 | 40,600 | — | — |
| 2018-10-02 | $13.21 | $37.75 | 42,400 | — | — |
| 2018-10-01 | $13.21 | $37.75 | 74,100 | — | — |
| 2018-09-28 | $13.20 | $37.73 | 77,100 | — | — |
| 2018-09-27 | $13.19 | $37.70 | 44,000 | — | — |
| 2018-09-26 | $13.13 | $37.53 | 39,600 | — | — |
| 2018-09-25 | $13.14 | $37.55 | 58,300 | — | — |
| 2018-09-24 | $13.13 | $37.53 | 63,200 | — | — |
| 2018-09-21 | $13.15 | $37.58 | 53,000 | — | — |
| 2018-09-20 | $13.13 | $37.53 | 55,200 | — | — |
| 2018-09-19 | $13.13 | $37.53 | 70,300 | — | — |
| 2018-09-18 | $13.14 | $37.55 | 53,400 | — | — |
| 2018-09-17 | $13.12 | $37.50 | 75,000 | — | — |
| 2018-09-14 | $13.17 | $37.64 | 30,000 | — | — |
| 2018-09-13 | $13.12 | $37.50 | 44,000 | — | — |
| 2018-09-12 | $13.19 | $37.52 | 52,500 | — | — |
| 2018-09-11 | $13.16 | $37.43 | 88,000 | — | — |
| 2018-09-10 | $13.18 | $37.49 | 68,900 | — | — |
| 2018-09-07 | $13.15 | $37.41 | 65,000 | — | — |
| 2018-09-06 | $13.17 | $37.46 | 112,300 | — | — |
| 2018-09-05 | $13.10 | $37.26 | 115,700 | — | — |
| 2018-09-04 | $13.18 | $37.49 | 60,000 | — | — |
| 2018-08-31 | $13.16 | $37.43 | 119,200 | — | — |
| 2018-08-30 | $13.19 | $37.52 | 66,800 | — | — |
| 2018-08-29 | $13.20 | $37.55 | 74,500 | — | — |
| 2018-08-28 | $13.20 | $37.55 | 96,300 | — | — |
| 2018-08-27 | $13.16 | $37.43 | 88,200 | — | — |
| 2018-08-24 | $13.17 | $37.46 | 37,200 | — | — |
| 2018-08-23 | $13.17 | $37.46 | 62,200 | — | — |
| 2018-08-22 | $13.21 | $37.58 | 91,000 | — | — |
| 2018-08-21 | $13.21 | $37.58 | 57,000 | — | — |
| 2018-08-20 | $13.24 | $37.66 | 32,700 | — | — |
| 2018-08-17 | $13.22 | $37.61 | 71,900 | — | — |
| 2018-08-16 | $13.24 | $37.66 | 58,600 | — | — |
| 2018-08-15 | $13.18 | $37.49 | 57,200 | — | — |
| 2018-08-14 | $13.15 | $37.41 | 81,500 | — | — |
| 2018-08-13 | $13.14 | $37.20 | 83,700 | — | — |
| 2018-08-10 | $13.13 | $37.17 | 62,300 | — | — |
| 2018-08-09 | $13.15 | $37.23 | 56,600 | — | — |
| 2018-08-08 | $13.19 | $37.34 | 59,000 | — | — |
| 2018-08-07 | $13.21 | $37.40 | 94,100 | — | — |
| 2018-08-06 | $13.28 | $37.60 | 77,300 | — | — |
| 2018-08-03 | $13.27 | $37.57 | 84,900 | — | — |
| 2018-08-02 | $13.19 | $37.34 | 87,000 | — | — |
| 2018-08-01 | $13.18 | $37.31 | 59,900 | — | — |
| 2018-07-31 | $13.23 | $37.46 | 51,200 | — | — |
| 2018-07-30 | $13.21 | $37.40 | 22,600 | — | — |
| 2018-07-27 | $13.24 | $37.48 | 66,200 | — | — |
| 2018-07-26 | $13.27 | $37.57 | 90,700 | — | — |
| 2018-07-25 | $13.14 | $37.20 | 34,000 | — | — |
| 2018-07-24 | $13.20 | $37.37 | 72,100 | — | — |
| 2018-07-23 | $13.16 | $37.26 | 112,400 | — | — |
| 2018-07-20 | $13.09 | $37.06 | 150,900 | — | — |
| 2018-07-19 | $13.14 | $37.20 | 64,100 | — | — |
| 2018-07-18 | $13.14 | $37.20 | 43,400 | — | — |
| 2018-07-17 | $13.13 | $37.17 | 64,200 | — | — |
| 2018-07-16 | $13.06 | $36.97 | 38,600 | — | — |
| 2018-07-13 | $13.11 | $37.12 | 29,200 | — | — |
| 2018-07-12 | $13.19 | $37.17 | 47,500 | — | — |
| 2018-07-11 | $13.21 | $37.22 | 80,400 | — | — |
| 2018-07-10 | $13.21 | $37.22 | 42,300 | — | — |
| 2018-07-09 | $13.19 | $37.17 | 72,000 | — | — |
| 2018-07-06 | $13.16 | $37.08 | 29,900 | — | — |
| 2018-07-05 | $13.10 | $36.91 | 52,700 | — | — |
| 2018-07-03 | $13.05 | $36.77 | 60,400 | — | — |
| 2018-07-02 | $13.03 | $36.72 | 176,600 | — | — |
| 2018-06-29 | $13.07 | $36.83 | 126,400 | — | — |
| 2018-06-28 | $13.06 | $36.80 | 78,900 | — | — |
| 2018-06-27 | $13.07 | $36.83 | 169,100 | — | — |
| 2018-06-26 | $13.10 | $36.91 | 128,700 | — | — |
| 2018-06-25 | $13.09 | $36.89 | 108,900 | — | — |
| 2018-06-22 | $13.13 | $37.00 | 56,300 | — | — |
| 2018-06-21 | $13.11 | $36.94 | 154,400 | — | — |
| 2018-06-20 | $13.18 | $37.14 | 87,900 | — | — |
| 2018-06-19 | $13.17 | $37.11 | 139,500 | — | — |
| 2018-06-18 | $13.17 | $37.11 | 155,100 | — | — |
| 2018-06-15 | $13.27 | $37.39 | 115,800 | — | — |
| 2018-06-14 | $13.18 | $37.14 | 175,100 | — | — |
| 2018-06-13 | $13.35 | $37.45 | 65,100 | — | — |
| 2018-06-12 | $13.36 | $37.48 | 54,400 | — | — |
| 2018-06-11 | $13.36 | $37.48 | 68,800 | — | — |
| 2018-06-08 | $13.40 | $37.60 | 48,000 | — | — |
| 2018-06-07 | $13.42 | $37.65 | 60,000 | — | — |
| 2018-06-06 | $13.41 | $37.62 | 35,800 | — | — |
| 2018-06-05 | $13.36 | $37.48 | 91,800 | — | — |
| 2018-06-04 | $13.42 | $37.65 | 50,900 | — | — |
| 2018-06-01 | $13.47 | $37.79 | 45,000 | — | — |
| 2018-05-31 | $13.48 | $37.82 | 55,000 | — | — |
| 2018-05-30 | $13.46 | $37.76 | 49,500 | — | — |
| 2018-05-29 | $13.40 | $37.60 | 66,900 | — | — |
| 2018-05-25 | $13.45 | $37.74 | 63,800 | — | — |
| 2018-05-24 | $13.47 | $37.79 | 38,400 | — | — |
| 2018-05-23 | $13.48 | $37.82 | 72,100 | — | — |
| 2018-05-22 | $13.51 | $37.90 | 81,200 | — | — |
| 2018-05-21 | $13.51 | $37.90 | 143,500 | — | — |
| 2018-05-18 | $13.39 | $37.57 | 91,100 | — | — |
| 2018-05-17 | $13.44 | $37.71 | 77,200 | — | — |
| 2018-05-16 | $13.48 | $37.82 | 70,700 | — | — |
| 2018-05-15 | $13.50 | $37.88 | 40,600 | — | — |
| 2018-05-14 | $13.46 | $37.76 | 87,000 | — | — |
| 2018-05-11 | $13.52 | $37.77 | 100,600 | — | — |
| 2018-05-10 | $13.58 | $37.94 | 117,400 | — | — |
| 2018-05-09 | $13.63 | $38.08 | 92,400 | — | — |
| 2018-05-08 | $13.69 | $38.24 | 89,600 | — | — |
| 2018-05-07 | $13.72 | $38.33 | 41,600 | — | — |
| 2018-05-04 | $13.76 | $38.44 | 49,800 | — | — |
| 2018-05-03 | $13.77 | $38.47 | 34,200 | — | — |
| 2018-05-02 | $13.75 | $38.41 | 94,300 | — | — |
| 2018-05-01 | $13.77 | $38.47 | 78,500 | — | — |
| 2018-04-30 | $13.79 | $38.52 | 79,100 | — | — |
| 2018-04-27 | $13.79 | $38.52 | 73,800 | — | — |
| 2018-04-26 | $13.76 | $38.44 | 47,800 | — | — |
| 2018-04-25 | $13.67 | $38.19 | 66,200 | — | — |
| 2018-04-24 | $13.63 | $38.08 | 87,600 | — | — |
| 2018-04-23 | $13.68 | $38.22 | 64,600 | — | — |
| 2018-04-20 | $13.62 | $38.05 | 59,200 | — | — |
| 2018-04-19 | $13.61 | $38.02 | 90,700 | — | — |
| 2018-04-18 | $13.66 | $38.16 | 42,300 | — | — |
| 2018-04-17 | $13.70 | $38.27 | 30,100 | — | — |
| 2018-04-16 | $13.71 | $38.30 | 61,600 | — | — |
| 2018-04-13 | $13.66 | $38.16 | 46,200 | — | — |
| 2018-04-12 | $13.73 | $38.19 | 75,700 | — | — |
| 2018-04-11 | $13.76 | $38.28 | 71,100 | — | — |
| 2018-04-10 | $13.77 | $38.30 | 75,300 | — | — |
| 2018-04-09 | $13.83 | $38.47 | 42,500 | — | — |
| 2018-04-06 | $13.76 | $38.28 | 63,200 | — | — |
| 2018-04-05 | $13.85 | $38.53 | 45,600 | — | — |
| 2018-04-04 | $13.85 | $38.53 | 40,900 | — | — |
| 2018-04-03 | $13.85 | $38.53 | 84,600 | — | — |
| 2018-04-02 | $13.84 | $38.50 | 110,100 | — | — |
| 2018-03-29 | $13.98 | $38.89 | 30,800 | — | — |
| 2018-03-28 | $13.95 | $38.81 | 44,300 | — | — |
| 2018-03-27 | $13.95 | $38.81 | 31,700 | — | — |
| 2018-03-26 | $13.92 | $38.72 | 31,700 | — | — |
| 2018-03-23 | $13.86 | $38.56 | 56,300 | — | — |
| 2018-03-22 | $13.89 | $38.64 | 32,100 | — | — |
| 2018-03-21 | $13.91 | $38.69 | 62,500 | — | — |
| 2018-03-20 | $13.98 | $38.89 | 35,300 | — | — |
| 2018-03-19 | $14.00 | $38.94 | 46,800 | — | — |
| 2018-03-16 | $14.12 | $39.28 | 76,800 | — | — |
| 2018-03-15 | $14.02 | $39.00 | 100,000 | — | — |
| 2018-03-14 | $13.86 | $38.56 | 22,200 | — | — |
| 2018-03-13 | $13.89 | $38.48 | 46,200 | — | — |
| 2018-03-12 | $13.94 | $38.62 | 34,900 | — | — |
| 2018-03-09 | $13.94 | $38.62 | 40,700 | — | — |
| 2018-03-08 | $13.94 | $38.62 | 18,200 | — | — |
| 2018-03-07 | $13.92 | $38.56 | 38,300 | — | — |
| 2018-03-06 | $13.86 | $38.39 | 34,800 | — | — |
| 2018-03-05 | $13.84 | $38.34 | 50,700 | — | — |
| 2018-03-02 | $13.87 | $38.42 | 84,500 | — | — |
| 2018-03-01 | $13.85 | $38.37 | 81,200 | — | — |
| 2018-02-28 | $13.83 | $38.31 | 45,100 | — | — |
| 2018-02-27 | $13.79 | $38.20 | 55,300 | — | — |
| 2018-02-26 | $13.79 | $38.20 | 35,500 | — | — |
| 2018-02-23 | $13.78 | $38.17 | 35,800 | — | — |
| 2018-02-22 | $13.78 | $38.17 | 46,700 | — | — |
| 2018-02-21 | $13.81 | $38.26 | 136,700 | — | — |
| 2018-02-20 | $13.71 | $37.98 | 100,200 | — | — |
| 2018-02-16 | $13.70 | $37.95 | 72,300 | — | — |
| 2018-02-15 | $13.70 | $37.95 | 89,000 | — | — |
| 2018-02-14 | $13.68 | $37.90 | 133,300 | — | — |
| 2018-02-13 | $13.67 | $37.71 | 94,600 | — | — |
| 2018-02-12 | $13.66 | $37.68 | 141,900 | — | — |
| 2018-02-09 | $13.57 | $37.43 | 88,600 | — | — |
| 2018-02-08 | $13.60 | $37.51 | 51,900 | — | — |
| 2018-02-07 | $13.69 | $37.76 | 65,800 | — | — |
| 2018-02-06 | $13.64 | $37.62 | 155,200 | — | — |
| 2018-02-05 | $13.79 | $38.04 | 97,900 | — | — |
| 2018-02-02 | $13.93 | $38.42 | 60,700 | — | — |
| 2018-02-01 | $13.92 | $38.40 | 58,100 | — | — |
| 2018-01-31 | $13.80 | $38.07 | 65,400 | — | — |
| 2018-01-30 | $13.80 | $38.07 | 60,800 | — | — |
| 2018-01-29 | $13.80 | $38.07 | 62,800 | — | — |
| 2018-01-26 | $13.84 | $38.18 | 78,800 | — | — |
| 2018-01-25 | $13.90 | $38.34 | 35,100 | — | — |
| 2018-01-24 | $13.87 | $38.26 | 74,500 | — | — |
| 2018-01-23 | $13.87 | $38.26 | 28,100 | — | — |
| 2018-01-22 | $13.81 | $38.09 | 44,300 | — | — |
| 2018-01-19 | $13.71 | $37.82 | 97,100 | — | — |
| 2018-01-18 | $13.66 | $37.68 | 109,400 | — | — |
| 2018-01-17 | $13.83 | $38.15 | 60,900 | — | — |
| 2018-01-16 | $13.88 | $38.29 | 45,100 | — | — |
| 2018-01-12 | $13.95 | $38.48 | 68,100 | — | — |
| 2018-01-11 | $13.87 | $38.26 | 68,100 | — | — |
| 2018-01-10 | $13.86 | $38.23 | 71,200 | — | — |
| 2018-01-09 | $13.92 | $38.40 | 74,400 | — | — |
| 2018-01-08 | $13.91 | $38.37 | 62,400 | — | — |
| 2018-01-05 | $14.04 | $38.73 | 83,300 | — | — |
| 2018-01-04 | $14.04 | $38.73 | 62,600 | — | — |
| 2018-01-03 | $14.13 | $38.98 | 77,400 | — | — |
| 2018-01-02 | $14.22 | $39.22 | 110,400 | — | — |