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
- 2006-12-22 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 | $11.18 | $31.09 | 997,500 | — | — |
| 2018-12-28 | $11.19 | $31.12 | 1,532,400 | — | — |
| 2018-12-27 | $11.18 | $30.90 | 840,900 | — | — |
| 2018-12-26 | $11.17 | $30.88 | 748,800 | — | — |
| 2018-12-24 | $11.06 | $30.57 | 274,100 | — | — |
| 2018-12-21 | $11.16 | $30.85 | 444,000 | — | — |
| 2018-12-20 | $11.28 | $31.18 | 878,500 | — | — |
| 2018-12-19 | $11.34 | $31.35 | 432,600 | — | — |
| 2018-12-18 | $11.33 | $31.32 | 1,179,000 | — | — |
| 2018-12-17 | $11.53 | $31.87 | 397,400 | — | — |
| 2018-12-14 | $11.54 | $31.90 | 380,700 | — | — |
| 2018-12-13 | $11.58 | $32.01 | 374,500 | — | — |
| 2018-12-12 | $11.59 | $32.04 | 329,400 | — | — |
| 2018-12-11 | $11.66 | $32.04 | 289,900 | — | — |
| 2018-12-10 | $11.62 | $31.93 | 269,800 | — | — |
| 2018-12-07 | $11.66 | $32.04 | 302,800 | — | — |
| 2018-12-06 | $11.61 | $31.91 | 324,200 | — | — |
| 2018-12-04 | $11.66 | $32.04 | 247,400 | — | — |
| 2018-12-03 | $11.71 | $32.18 | 213,400 | — | — |
| 2018-11-30 | $11.67 | $32.07 | 247,300 | — | — |
| 2018-11-29 | $11.62 | $31.93 | 291,500 | — | — |
| 2018-11-28 | $11.63 | $31.96 | 428,100 | — | — |
| 2018-11-27 | $11.59 | $31.85 | 206,900 | — | — |
| 2018-11-26 | $11.62 | $31.93 | 284,900 | — | — |
| 2018-11-23 | $11.62 | $31.93 | 150,900 | — | — |
| 2018-11-21 | $11.56 | $31.77 | 260,200 | — | — |
| 2018-11-20 | $11.58 | $31.83 | 364,600 | — | — |
| 2018-11-19 | $11.54 | $31.72 | 365,400 | — | — |
| 2018-11-16 | $11.65 | $32.02 | 289,700 | — | — |
| 2018-11-15 | $11.72 | $32.21 | 110,900 | — | — |
| 2018-11-14 | $11.72 | $32.21 | 226,200 | — | — |
| 2018-11-13 | $11.77 | $32.16 | 354,800 | — | — |
| 2018-11-12 | $11.88 | $32.46 | 161,900 | — | — |
| 2018-11-09 | $11.87 | $32.44 | 145,000 | — | — |
| 2018-11-08 | $11.87 | $32.44 | 206,600 | — | — |
| 2018-11-07 | $11.84 | $32.35 | 204,500 | — | — |
| 2018-11-06 | $11.81 | $32.27 | 270,300 | — | — |
| 2018-11-05 | $11.80 | $32.25 | 312,400 | — | — |
| 2018-11-02 | $11.80 | $32.25 | 248,400 | — | — |
| 2018-11-01 | $11.79 | $32.22 | 199,400 | — | — |
| 2018-10-31 | $11.72 | $32.03 | 333,400 | — | — |
| 2018-10-30 | $11.70 | $31.97 | 180,400 | — | — |
| 2018-10-29 | $11.66 | $31.86 | 386,100 | — | — |
| 2018-10-26 | $11.74 | $32.08 | 187,400 | — | — |
| 2018-10-25 | $11.79 | $32.22 | 235,600 | — | — |
| 2018-10-24 | $11.80 | $32.25 | 135,400 | — | — |
| 2018-10-23 | $11.79 | $32.22 | 222,400 | — | — |
| 2018-10-22 | $11.86 | $32.41 | 204,000 | — | — |
| 2018-10-19 | $11.89 | $32.49 | 165,000 | — | — |
| 2018-10-18 | $11.90 | $32.52 | 263,700 | — | — |
| 2018-10-17 | $11.93 | $32.60 | 132,000 | — | — |
| 2018-10-16 | $11.98 | $32.74 | 222,600 | — | — |
| 2018-10-15 | $11.80 | $32.25 | 217,000 | — | — |
| 2018-10-12 | $11.80 | $32.25 | 248,500 | — | — |
| 2018-10-11 | $11.75 | $31.93 | 465,800 | — | — |
| 2018-10-10 | $11.86 | $32.22 | 432,900 | — | — |
| 2018-10-09 | $12.03 | $32.69 | 167,700 | — | — |
| 2018-10-08 | $11.99 | $32.58 | 184,700 | — | — |
| 2018-10-05 | $12.14 | $32.98 | 227,900 | — | — |
| 2018-10-04 | $12.15 | $33.01 | 155,000 | — | — |
| 2018-10-03 | $12.22 | $33.20 | 184,000 | — | — |
| 2018-10-02 | $12.44 | $33.80 | 294,500 | — | — |
| 2018-10-01 | $12.37 | $33.61 | 201,600 | — | — |
| 2018-09-28 | $12.24 | $33.26 | 175,800 | — | — |
| 2018-09-27 | $12.25 | $33.28 | 132,400 | — | — |
| 2018-09-26 | $12.25 | $33.28 | 184,400 | — | — |
| 2018-09-25 | $12.28 | $33.37 | 188,100 | — | — |
| 2018-09-24 | $12.37 | $33.61 | 113,500 | — | — |
| 2018-09-21 | $12.39 | $33.66 | 108,500 | — | — |
| 2018-09-20 | $12.38 | $33.64 | 165,300 | — | — |
| 2018-09-19 | $12.33 | $33.50 | 291,700 | — | — |
| 2018-09-18 | $12.42 | $33.75 | 235,600 | — | — |
| 2018-09-17 | $12.36 | $33.58 | 105,200 | — | — |
| 2018-09-14 | $12.39 | $33.66 | 152,000 | — | — |
| 2018-09-13 | $12.44 | $33.80 | 194,400 | — | — |
| 2018-09-12 | $12.43 | $33.59 | 134,700 | — | — |
| 2018-09-11 | $12.38 | $33.46 | 141,400 | — | — |
| 2018-09-10 | $12.35 | $33.37 | 169,100 | — | — |
| 2018-09-07 | $12.36 | $33.40 | 148,900 | — | — |
| 2018-09-06 | $12.38 | $33.46 | 151,300 | — | — |
| 2018-09-05 | $12.36 | $33.40 | 247,200 | — | — |
| 2018-09-04 | $12.39 | $33.48 | 148,500 | — | — |
| 2018-08-31 | $12.39 | $33.48 | 250,000 | — | — |
| 2018-08-30 | $12.40 | $33.51 | 249,100 | — | — |
| 2018-08-29 | $12.42 | $33.56 | 143,000 | — | — |
| 2018-08-28 | $12.42 | $33.56 | 169,000 | — | — |
| 2018-08-27 | $12.41 | $33.54 | 215,400 | — | — |
| 2018-08-24 | $12.40 | $33.51 | 216,700 | — | — |
| 2018-08-23 | $12.40 | $33.51 | 227,500 | — | — |
| 2018-08-22 | $12.43 | $33.59 | 192,100 | — | — |
| 2018-08-21 | $12.39 | $33.48 | 190,700 | — | — |
| 2018-08-20 | $12.36 | $33.40 | 271,100 | — | — |
| 2018-08-17 | $12.32 | $33.29 | 183,400 | — | — |
| 2018-08-16 | $12.33 | $33.32 | 313,200 | — | — |
| 2018-08-15 | $12.30 | $33.24 | 355,800 | — | — |
| 2018-08-14 | $12.19 | $32.94 | 172,800 | — | — |
| 2018-08-13 | $12.25 | $32.92 | 182,300 | — | — |
| 2018-08-10 | $12.22 | $32.84 | 333,000 | — | — |
| 2018-08-09 | $12.22 | $32.84 | 178,100 | — | — |
| 2018-08-08 | $12.20 | $32.79 | 191,100 | — | — |
| 2018-08-07 | $12.24 | $32.90 | 302,600 | — | — |
| 2018-08-06 | $12.18 | $32.74 | 199,700 | — | — |
| 2018-08-03 | $12.16 | $32.68 | 173,400 | — | — |
| 2018-08-02 | $12.15 | $32.65 | 143,800 | — | — |
| 2018-08-01 | $12.14 | $32.63 | 161,900 | — | — |
| 2018-07-31 | $12.16 | $32.68 | 278,300 | — | — |
| 2018-07-30 | $12.13 | $32.60 | 330,500 | — | — |
| 2018-07-27 | $12.13 | $32.60 | 394,400 | — | — |
| 2018-07-26 | $12.10 | $32.52 | 274,100 | — | — |
| 2018-07-25 | $12.11 | $32.55 | 217,100 | — | — |
| 2018-07-24 | $12.11 | $32.55 | 353,100 | — | — |
| 2018-07-23 | $12.11 | $32.55 | 441,000 | — | — |
| 2018-07-20 | $12.09 | $32.49 | 241,900 | — | — |
| 2018-07-19 | $12.10 | $32.52 | 246,000 | — | — |
| 2018-07-18 | $12.06 | $32.41 | 311,400 | — | — |
| 2018-07-17 | $12.09 | $32.49 | 302,900 | — | — |
| 2018-07-16 | $12.11 | $32.55 | 226,000 | — | — |
| 2018-07-13 | $12.12 | $32.57 | 148,100 | — | — |
| 2018-07-12 | $12.15 | $32.47 | 207,300 | — | — |
| 2018-07-11 | $12.15 | $32.47 | 201,700 | — | — |
| 2018-07-10 | $12.18 | $32.55 | 237,100 | — | — |
| 2018-07-09 | $12.18 | $32.55 | 193,600 | — | — |
| 2018-07-06 | $12.16 | $32.50 | 179,300 | — | — |
| 2018-07-05 | $12.10 | $32.34 | 603,900 | — | — |
| 2018-07-03 | $12.11 | $32.37 | 146,800 | — | — |
| 2018-07-02 | $12.11 | $32.37 | 126,700 | — | — |
| 2018-06-29 | $12.08 | $32.29 | 308,800 | — | — |
| 2018-06-28 | $12.06 | $32.23 | 420,100 | — | — |
| 2018-06-27 | $12.08 | $32.29 | 510,600 | — | — |
| 2018-06-26 | $12.08 | $32.29 | 415,400 | — | — |
| 2018-06-25 | $12.11 | $32.37 | 216,200 | — | — |
| 2018-06-22 | $12.13 | $32.42 | 236,600 | — | — |
| 2018-06-21 | $12.16 | $32.50 | 188,300 | — | — |
| 2018-06-20 | $12.17 | $32.53 | 238,100 | — | — |
| 2018-06-19 | $12.18 | $32.55 | 284,700 | — | — |
| 2018-06-18 | $12.21 | $32.63 | 227,300 | — | — |
| 2018-06-15 | $12.23 | $32.69 | 110,400 | — | — |
| 2018-06-14 | $12.22 | $32.66 | 176,900 | — | — |
| 2018-06-13 | $12.28 | $32.64 | 160,200 | — | — |
| 2018-06-12 | $12.28 | $32.64 | 154,200 | — | — |
| 2018-06-11 | $12.34 | $32.80 | 113,900 | — | — |
| 2018-06-08 | $12.35 | $32.83 | 136,700 | — | — |
| 2018-06-07 | $12.33 | $32.78 | 119,700 | — | — |
| 2018-06-06 | $12.34 | $32.80 | 151,700 | — | — |
| 2018-06-05 | $12.34 | $32.80 | 131,400 | — | — |
| 2018-06-04 | $12.40 | $32.96 | 123,000 | — | — |
| 2018-06-01 | $12.39 | $32.94 | 88,500 | — | — |
| 2018-05-31 | $12.38 | $32.91 | 183,900 | — | — |
| 2018-05-30 | $12.35 | $32.83 | 126,400 | — | — |
| 2018-05-29 | $12.37 | $32.88 | 141,300 | — | — |
| 2018-05-25 | $12.37 | $32.88 | 92,000 | — | — |
| 2018-05-24 | $12.35 | $32.83 | 129,000 | — | — |
| 2018-05-23 | $12.39 | $32.94 | 130,800 | — | — |
| 2018-05-22 | $12.30 | $32.70 | 173,300 | — | — |
| 2018-05-21 | $12.39 | $32.94 | 161,200 | — | — |
| 2018-05-18 | $12.35 | $32.83 | 222,900 | — | — |
| 2018-05-17 | $12.34 | $32.80 | 211,500 | — | — |
| 2018-05-16 | $12.33 | $32.78 | 192,200 | — | — |
| 2018-05-15 | $12.26 | $32.59 | 378,600 | — | — |
| 2018-05-14 | $12.37 | $32.88 | 208,700 | — | — |
| 2018-05-11 | $12.45 | $32.92 | 199,400 | — | — |
| 2018-05-10 | $12.45 | $32.92 | 94,600 | — | — |
| 2018-05-09 | $12.49 | $33.02 | 117,500 | — | — |
| 2018-05-08 | $12.51 | $33.08 | 162,800 | — | — |
| 2018-05-07 | $12.54 | $33.15 | 170,500 | — | — |
| 2018-05-04 | $12.46 | $32.94 | 166,200 | — | — |
| 2018-05-03 | $12.50 | $33.05 | 72,500 | — | — |
| 2018-05-02 | $12.49 | $33.02 | 123,600 | — | — |
| 2018-05-01 | $12.52 | $33.10 | 106,400 | — | — |
| 2018-04-30 | $12.54 | $33.15 | 160,700 | — | — |
| 2018-04-27 | $12.51 | $33.08 | 122,400 | — | — |
| 2018-04-26 | $12.48 | $33.00 | 128,300 | — | — |
| 2018-04-25 | $12.46 | $32.94 | 208,000 | — | — |
| 2018-04-24 | $12.51 | $33.08 | 188,100 | — | — |
| 2018-04-23 | $12.53 | $33.13 | 147,400 | — | — |
| 2018-04-20 | $12.54 | $33.15 | 195,300 | — | — |
| 2018-04-19 | $12.61 | $33.34 | 170,700 | — | — |
| 2018-04-18 | $12.60 | $33.31 | 332,300 | — | — |
| 2018-04-17 | $12.56 | $33.21 | 253,000 | — | — |
| 2018-04-16 | $12.57 | $33.23 | 141,000 | — | — |
| 2018-04-13 | $12.55 | $33.18 | 139,400 | — | — |
| 2018-04-12 | $12.62 | $33.19 | 119,500 | — | — |
| 2018-04-11 | $12.60 | $33.14 | 151,400 | — | — |
| 2018-04-10 | $12.62 | $33.19 | 154,800 | — | — |
| 2018-04-09 | $12.59 | $33.11 | 152,700 | — | — |
| 2018-04-06 | $12.55 | $33.00 | 314,800 | — | — |
| 2018-04-05 | $12.60 | $33.14 | 204,800 | — | — |
| 2018-04-04 | $12.65 | $33.27 | 102,800 | — | — |
| 2018-04-03 | $12.66 | $33.29 | 107,700 | — | — |
| 2018-04-02 | $12.65 | $33.27 | 152,000 | — | — |
| 2018-03-29 | $12.67 | $33.32 | 302,900 | — | — |
| 2018-03-28 | $12.61 | $33.16 | 121,000 | — | — |
| 2018-03-27 | $12.55 | $33.00 | 161,600 | — | — |
| 2018-03-26 | $12.58 | $33.08 | 268,700 | — | — |
| 2018-03-23 | $12.56 | $33.03 | 137,700 | — | — |
| 2018-03-22 | $12.57 | $33.06 | 187,600 | — | — |
| 2018-03-21 | $12.58 | $33.08 | 182,400 | — | — |
| 2018-03-20 | $12.63 | $33.22 | 164,500 | — | — |
| 2018-03-19 | $12.62 | $33.19 | 163,200 | — | — |
| 2018-03-16 | $12.57 | $33.06 | 233,500 | — | — |
| 2018-03-15 | $12.61 | $33.16 | 212,100 | — | — |
| 2018-03-14 | $12.62 | $33.19 | 131,900 | — | — |
| 2018-03-13 | $12.69 | $33.20 | 174,900 | — | — |
| 2018-03-12 | $12.71 | $33.25 | 125,600 | — | — |
| 2018-03-09 | $12.67 | $33.14 | 141,500 | — | — |
| 2018-03-08 | $12.67 | $33.14 | 119,900 | — | — |
| 2018-03-07 | $12.73 | $33.30 | 156,900 | — | — |
| 2018-03-06 | $12.67 | $33.14 | 102,600 | — | — |
| 2018-03-05 | $12.67 | $33.14 | 152,100 | — | — |
| 2018-03-02 | $12.62 | $33.01 | 196,400 | — | — |
| 2018-03-01 | $12.68 | $33.17 | 134,200 | — | — |
| 2018-02-28 | $12.70 | $33.22 | 201,500 | — | — |
| 2018-02-27 | $12.73 | $33.30 | 193,600 | — | — |
| 2018-02-26 | $12.74 | $33.33 | 281,300 | — | — |
| 2018-02-23 | $12.70 | $33.22 | 202,400 | — | — |
| 2018-02-22 | $12.70 | $33.22 | 173,700 | — | — |
| 2018-02-21 | $12.68 | $33.17 | 229,500 | — | — |
| 2018-02-20 | $12.67 | $33.14 | 222,600 | — | — |
| 2018-02-16 | $12.71 | $33.25 | 155,800 | — | — |
| 2018-02-15 | $12.65 | $33.09 | 267,000 | — | — |
| 2018-02-14 | $12.64 | $33.07 | 213,800 | — | — |
| 2018-02-13 | $12.72 | $33.10 | 168,600 | — | — |
| 2018-02-12 | $12.73 | $33.13 | 198,200 | — | — |
| 2018-02-09 | $12.72 | $33.10 | 549,300 | — | — |
| 2018-02-08 | $12.67 | $32.97 | 346,400 | — | — |
| 2018-02-07 | $12.82 | $33.36 | 226,500 | — | — |
| 2018-02-06 | $12.77 | $33.23 | 420,100 | — | — |
| 2018-02-05 | $12.71 | $33.07 | 416,600 | — | — |
| 2018-02-02 | $12.84 | $33.41 | 324,000 | — | — |
| 2018-02-01 | $12.93 | $33.65 | 442,300 | — | — |
| 2018-01-31 | $12.97 | $33.75 | 188,700 | — | — |
| 2018-01-30 | $13.00 | $33.83 | 253,000 | — | — |
| 2018-01-29 | $13.04 | $33.93 | 279,400 | — | — |
| 2018-01-26 | $13.11 | $34.12 | 199,400 | — | — |
| 2018-01-25 | $13.11 | $34.12 | 305,300 | — | — |
| 2018-01-24 | $13.11 | $34.12 | 202,000 | — | — |
| 2018-01-23 | $13.11 | $34.12 | 237,500 | — | — |
| 2018-01-22 | $13.13 | $34.17 | 164,500 | — | — |
| 2018-01-19 | $13.11 | $34.12 | 196,500 | — | — |
| 2018-01-18 | $13.16 | $34.25 | 212,200 | — | — |
| 2018-01-17 | $13.24 | $34.45 | 285,700 | — | — |
| 2018-01-16 | $13.19 | $34.32 | 233,600 | — | — |
| 2018-01-12 | $13.21 | $34.38 | 148,000 | — | — |
| 2018-01-11 | $13.15 | $34.22 | 395,800 | — | — |
| 2018-01-10 | $13.17 | $34.27 | 359,900 | — | — |
| 2018-01-09 | $13.27 | $34.53 | 246,100 | — | — |
| 2018-01-08 | $13.28 | $34.56 | 186,500 | — | — |
| 2018-01-05 | $13.28 | $34.56 | 254,400 | — | — |
| 2018-01-04 | $13.24 | $34.45 | 738,600 | — | — |
| 2018-01-03 | $13.26 | $34.51 | 847,500 | — | — |
| 2018-01-02 | $13.14 | $34.19 | 852,300 | — | — |