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
- 2014-11-06 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 | $9.05 | $9.05 | 480,400 | — | — |
| 2018-12-28 | $8.93 | $8.93 | 505,600 | — | — |
| 2018-12-27 | $8.79 | $8.79 | 450,600 | — | — |
| 2018-12-26 | $9.27 | $9.27 | 497,900 | — | — |
| 2018-12-24 | $8.66 | $8.66 | 222,200 | — | — |
| 2018-12-21 | $8.65 | $8.65 | 1,636,700 | — | — |
| 2018-12-20 | $9.40 | $9.40 | 684,200 | — | — |
| 2018-12-19 | $9.49 | $9.49 | 863,600 | — | — |
| 2018-12-18 | $9.50 | $9.50 | 758,100 | — | — |
| 2018-12-17 | $9.68 | $9.68 | 608,700 | — | — |
| 2018-12-14 | $9.73 | $9.73 | 652,500 | — | — |
| 2018-12-13 | $9.98 | $9.98 | 828,500 | — | — |
| 2018-12-12 | $10.02 | $10.02 | 390,700 | — | — |
| 2018-12-11 | $9.88 | $9.88 | 623,200 | — | — |
| 2018-12-10 | $9.95 | $9.95 | 526,400 | — | — |
| 2018-12-07 | $10.44 | $10.44 | 475,600 | — | — |
| 2018-12-06 | $10.69 | $10.69 | 677,000 | — | — |
| 2018-12-04 | $10.23 | $10.23 | 612,800 | — | — |
| 2018-12-03 | $10.88 | $10.88 | 539,800 | — | — |
| 2018-11-30 | $11.06 | $11.06 | 662,600 | — | — |
| 2018-11-29 | $10.77 | $10.77 | 600,800 | — | — |
| 2018-11-28 | $11.00 | $11.00 | 718,800 | — | — |
| 2018-11-27 | $10.90 | $10.90 | 461,400 | — | — |
| 2018-11-26 | $11.57 | $11.57 | 552,300 | — | — |
| 2018-11-23 | $11.78 | $11.78 | 204,900 | — | — |
| 2018-11-21 | $12.16 | $12.16 | 587,600 | — | — |
| 2018-11-20 | $11.61 | $11.61 | 358,500 | — | — |
| 2018-11-19 | $11.62 | $11.62 | 473,500 | — | — |
| 2018-11-16 | $12.27 | $12.27 | 707,900 | — | — |
| 2018-11-15 | $12.08 | $12.08 | 432,200 | — | — |
| 2018-11-14 | $10.96 | $10.96 | 967,300 | — | — |
| 2018-11-13 | $11.14 | $11.14 | 902,100 | — | — |
| 2018-11-12 | $10.95 | $10.95 | 1,100,600 | — | — |
| 2018-11-09 | $10.06 | $10.06 | 2,369,600 | — | — |
| 2018-11-08 | $11.93 | $11.93 | 1,100,300 | — | — |
| 2018-11-07 | $12.48 | $12.48 | 746,300 | — | — |
| 2018-11-06 | $11.93 | $11.93 | 1,668,400 | — | — |
| 2018-11-05 | $11.32 | $11.32 | 1,259,000 | — | — |
| 2018-11-02 | $12.30 | $12.30 | 4,165,600 | — | — |
| 2018-11-01 | $11.60 | $11.60 | 858,300 | — | — |
| 2018-10-31 | $11.69 | $11.69 | 1,044,700 | — | — |
| 2018-10-30 | $11.75 | $11.75 | 558,500 | — | — |
| 2018-10-29 | $11.53 | $11.53 | 676,000 | — | — |
| 2018-10-26 | $11.52 | $11.52 | 432,600 | — | — |
| 2018-10-25 | $11.63 | $11.63 | 404,300 | — | — |
| 2018-10-24 | $10.87 | $10.87 | 443,800 | — | — |
| 2018-10-23 | $12.09 | $12.09 | 427,300 | — | — |
| 2018-10-22 | $12.09 | $12.09 | 409,600 | — | — |
| 2018-10-19 | $12.33 | $12.33 | 570,000 | — | — |
| 2018-10-18 | $12.71 | $12.71 | 896,800 | — | — |
| 2018-10-17 | $12.99 | $12.99 | 456,900 | — | — |
| 2018-10-16 | $13.38 | $13.38 | 1,034,700 | — | — |
| 2018-10-15 | $13.05 | $13.05 | 509,700 | — | — |
| 2018-10-12 | $13.33 | $13.33 | 640,900 | — | — |
| 2018-10-11 | $13.21 | $13.21 | 643,500 | — | — |
| 2018-10-10 | $13.24 | $13.24 | 874,400 | — | — |
| 2018-10-09 | $13.68 | $13.68 | 616,000 | — | — |
| 2018-10-08 | $14.13 | $14.13 | 846,200 | — | — |
| 2018-10-05 | $14.92 | $14.92 | 1,354,400 | — | — |
| 2018-10-04 | $15.39 | $15.39 | 683,100 | — | — |
| 2018-10-03 | $16.28 | $16.28 | 590,900 | — | — |
| 2018-10-02 | $16.18 | $16.18 | 698,000 | — | — |
| 2018-10-01 | $16.26 | $16.26 | 733,100 | — | — |
| 2018-09-28 | $16.50 | $16.50 | 483,900 | — | — |
| 2018-09-27 | $16.30 | $16.30 | 696,000 | — | — |
| 2018-09-26 | $16.00 | $16.00 | 578,700 | — | — |
| 2018-09-25 | $16.60 | $16.60 | 903,600 | — | — |
| 2018-09-24 | $16.10 | $16.10 | 543,200 | — | — |
| 2018-09-21 | $15.95 | $15.95 | 1,275,000 | — | — |
| 2018-09-20 | $16.35 | $16.35 | 608,400 | — | — |
| 2018-09-19 | $16.50 | $16.50 | 755,900 | — | — |
| 2018-09-18 | $17.10 | $17.10 | 382,100 | — | — |
| 2018-09-17 | $17.00 | $17.00 | 534,300 | — | — |
| 2018-09-14 | $17.35 | $17.35 | 490,300 | — | — |
| 2018-09-13 | $17.75 | $17.75 | 472,900 | — | — |
| 2018-09-12 | $17.85 | $17.85 | 633,600 | — | — |
| 2018-09-11 | $17.55 | $17.55 | 739,800 | — | — |
| 2018-09-10 | $17.90 | $17.90 | 785,100 | — | — |
| 2018-09-07 | $18.80 | $18.80 | 418,900 | — | — |
| 2018-09-06 | $19.80 | $19.80 | 321,700 | — | — |
| 2018-09-05 | $20.05 | $20.05 | 349,500 | — | — |
| 2018-09-04 | $19.95 | $19.95 | 356,400 | — | — |
| 2018-08-31 | $20.15 | $20.15 | 375,300 | — | — |
| 2018-08-30 | $20.00 | $20.00 | 329,400 | — | — |
| 2018-08-29 | $20.15 | $20.15 | 538,900 | — | — |
| 2018-08-28 | $20.25 | $20.25 | 796,100 | — | — |
| 2018-08-27 | $18.85 | $18.85 | 475,800 | — | — |
| 2018-08-24 | $18.90 | $18.90 | 206,600 | — | — |
| 2018-08-23 | $19.00 | $19.00 | 368,400 | — | — |
| 2018-08-22 | $19.25 | $19.25 | 396,600 | — | — |
| 2018-08-21 | $19.15 | $19.15 | 393,300 | — | — |
| 2018-08-20 | $19.10 | $19.10 | 234,800 | — | — |
| 2018-08-17 | $19.00 | $19.00 | 357,500 | — | — |
| 2018-08-16 | $18.75 | $18.75 | 291,700 | — | — |
| 2018-08-15 | $18.40 | $18.40 | 331,800 | — | — |
| 2018-08-14 | $19.40 | $19.40 | 313,800 | — | — |
| 2018-08-13 | $18.75 | $18.75 | 434,700 | — | — |
| 2018-08-10 | $19.00 | $19.00 | 338,800 | — | — |
| 2018-08-09 | $18.75 | $18.75 | 513,400 | — | — |
| 2018-08-08 | $18.35 | $18.35 | 263,400 | — | — |
| 2018-08-07 | $18.30 | $18.30 | 197,800 | — | — |
| 2018-08-06 | $18.40 | $18.40 | 232,300 | — | — |
| 2018-08-03 | $18.15 | $18.15 | 587,500 | — | — |
| 2018-08-02 | $18.05 | $18.05 | 375,300 | — | — |
| 2018-08-01 | $18.70 | $18.70 | 375,200 | — | — |
| 2018-07-31 | $19.05 | $19.05 | 897,300 | — | — |
| 2018-07-30 | $18.00 | $18.00 | 486,200 | — | — |
| 2018-07-27 | $17.60 | $17.60 | 938,000 | — | — |
| 2018-07-26 | $18.35 | $18.35 | 374,000 | — | — |
| 2018-07-25 | $18.60 | $18.60 | 447,600 | — | — |
| 2018-07-24 | $18.95 | $18.95 | 622,700 | — | — |
| 2018-07-23 | $18.95 | $18.95 | 569,500 | — | — |
| 2018-07-20 | $18.60 | $18.60 | 651,800 | — | — |
| 2018-07-19 | $18.45 | $18.45 | 941,200 | — | — |
| 2018-07-18 | $17.90 | $17.90 | 2,463,600 | — | — |
| 2018-07-17 | $14.90 | $14.90 | 320,200 | — | — |
| 2018-07-16 | $14.85 | $14.85 | 311,500 | — | — |
| 2018-07-13 | $15.20 | $15.20 | 262,000 | — | — |
| 2018-07-12 | $15.10 | $15.10 | 572,800 | — | — |
| 2018-07-11 | $14.90 | $14.90 | 458,400 | — | — |
| 2018-07-10 | $14.75 | $14.75 | 637,700 | — | — |
| 2018-07-09 | $14.90 | $14.90 | 506,000 | — | — |
| 2018-07-06 | $15.05 | $15.05 | 522,400 | — | — |
| 2018-07-05 | $14.45 | $14.45 | 630,500 | — | — |
| 2018-07-03 | $15.10 | $15.10 | 280,800 | — | — |
| 2018-07-02 | $14.95 | $14.95 | 578,200 | — | — |
| 2018-06-29 | $14.00 | $14.00 | 795,300 | — | — |
| 2018-06-28 | $14.75 | $14.75 | 546,400 | — | — |
| 2018-06-27 | $14.55 | $14.55 | 739,600 | — | — |
| 2018-06-26 | $15.10 | $15.10 | 570,000 | — | — |
| 2018-06-25 | $15.40 | $15.40 | 1,844,800 | — | — |
| 2018-06-22 | $17.20 | $17.20 | 2,500,100 | — | — |
| 2018-06-21 | $16.30 | $16.30 | 588,400 | — | — |
| 2018-06-20 | $17.45 | $17.45 | 993,200 | — | — |
| 2018-06-19 | $16.40 | $16.40 | 1,123,400 | — | — |
| 2018-06-18 | $15.25 | $15.25 | 496,200 | — | — |
| 2018-06-15 | $14.80 | $14.80 | 1,004,600 | — | — |
| 2018-06-14 | $15.10 | $15.10 | 828,800 | — | — |
| 2018-06-13 | $15.65 | $15.65 | 487,400 | — | — |
| 2018-06-12 | $16.35 | $16.35 | 471,500 | — | — |
| 2018-06-11 | $16.00 | $16.00 | 501,800 | — | — |
| 2018-06-08 | $15.88 | $15.88 | 563,200 | — | — |
| 2018-06-07 | $16.45 | $16.45 | 795,400 | — | — |
| 2018-06-06 | $15.65 | $15.65 | 732,600 | — | — |
| 2018-06-05 | $16.05 | $16.05 | 1,127,200 | — | — |
| 2018-06-04 | $15.20 | $15.20 | 447,800 | — | — |
| 2018-06-01 | $15.60 | $15.60 | 1,017,100 | — | — |
| 2018-05-31 | $15.60 | $15.60 | 668,900 | — | — |
| 2018-05-30 | $15.50 | $15.50 | 505,400 | — | — |
| 2018-05-29 | $15.20 | $15.20 | 457,800 | — | — |
| 2018-05-25 | $15.30 | $15.30 | 495,800 | — | — |
| 2018-05-24 | $15.60 | $15.60 | 666,900 | — | — |
| 2018-05-23 | $15.30 | $15.30 | 2,494,200 | — | — |
| 2018-05-22 | $15.40 | $15.40 | 2,172,700 | — | — |
| 2018-05-21 | $15.25 | $15.25 | 440,100 | — | — |
| 2018-05-18 | $15.50 | $15.50 | 492,600 | — | — |
| 2018-05-17 | $15.95 | $15.95 | 422,900 | — | — |
| 2018-05-16 | $16.10 | $16.10 | 603,500 | — | — |
| 2018-05-15 | $16.30 | $16.30 | 594,100 | — | — |
| 2018-05-14 | $16.75 | $16.75 | 1,313,900 | — | — |
| 2018-05-11 | $16.50 | $16.50 | 1,593,100 | — | — |
| 2018-05-10 | $14.95 | $14.95 | 509,100 | — | — |
| 2018-05-09 | $15.60 | $15.60 | 534,500 | — | — |
| 2018-05-08 | $15.25 | $15.25 | 593,500 | — | — |
| 2018-05-07 | $15.50 | $15.50 | 777,700 | — | — |
| 2018-05-04 | $15.20 | $15.20 | 939,000 | — | — |
| 2018-05-03 | $14.90 | $14.90 | 1,785,300 | — | — |
| 2018-05-02 | $12.70 | $12.70 | 482,600 | — | — |
| 2018-05-01 | $12.15 | $12.15 | 354,700 | — | — |
| 2018-04-30 | $12.10 | $12.10 | 516,800 | — | — |
| 2018-04-27 | $12.28 | $12.28 | 328,900 | — | — |
| 2018-04-26 | $11.85 | $11.85 | 286,600 | — | — |
| 2018-04-25 | $11.65 | $11.65 | 422,400 | — | — |
| 2018-04-24 | $11.45 | $11.45 | 351,100 | — | — |
| 2018-04-23 | $11.80 | $11.80 | 366,500 | — | — |
| 2018-04-20 | $11.90 | $11.90 | 341,000 | — | — |
| 2018-04-19 | $12.05 | $12.05 | 365,100 | — | — |
| 2018-04-18 | $12.55 | $12.55 | 460,200 | — | — |
| 2018-04-17 | $13.00 | $13.00 | 337,000 | — | — |
| 2018-04-16 | $12.75 | $12.75 | 297,100 | — | — |
| 2018-04-13 | $12.70 | $12.70 | 406,900 | — | — |
| 2018-04-12 | $12.80 | $12.80 | 540,800 | — | — |
| 2018-04-11 | $12.40 | $12.40 | 680,900 | — | — |
| 2018-04-10 | $11.95 | $11.95 | 560,400 | — | — |
| 2018-04-09 | $11.20 | $11.20 | 580,300 | — | — |
| 2018-04-06 | $11.40 | $11.40 | 513,100 | — | — |
| 2018-04-05 | $11.65 | $11.65 | 438,600 | — | — |
| 2018-04-04 | $11.85 | $11.85 | 1,083,000 | — | — |
| 2018-04-03 | $10.90 | $10.90 | 544,500 | — | — |
| 2018-04-02 | $10.25 | $10.25 | 847,400 | — | — |
| 2018-03-29 | $11.05 | $11.05 | 507,000 | — | — |
| 2018-03-28 | $11.20 | $11.20 | 545,900 | — | — |
| 2018-03-27 | $10.95 | $10.95 | 775,700 | — | — |
| 2018-03-26 | $11.05 | $11.05 | 812,300 | — | — |
| 2018-03-23 | $11.15 | $11.15 | 577,200 | — | — |
| 2018-03-22 | $11.40 | $11.40 | 928,000 | — | — |
| 2018-03-21 | $11.85 | $11.85 | 759,900 | — | — |
| 2018-03-20 | $12.00 | $12.00 | 1,150,800 | — | — |
| 2018-03-19 | $12.10 | $12.10 | 850,200 | — | — |
| 2018-03-16 | $12.50 | $12.50 | 1,362,300 | — | — |
| 2018-03-15 | $12.15 | $12.15 | 573,500 | — | — |
| 2018-03-14 | $12.25 | $12.25 | 710,600 | — | — |
| 2018-03-13 | $12.45 | $12.45 | 710,300 | — | — |
| 2018-03-12 | $12.45 | $12.45 | 1,491,600 | — | — |
| 2018-03-09 | $11.85 | $11.85 | 6,049,000 | — | — |
| 2018-03-08 | $9.10 | $9.10 | 1,467,100 | — | — |
| 2018-03-07 | $9.20 | $9.20 | 845,000 | — | — |
| 2018-03-06 | $9.60 | $9.60 | 938,100 | — | — |
| 2018-03-05 | $10.45 | $10.45 | 569,400 | — | — |
| 2018-03-02 | $10.05 | $10.05 | 641,900 | — | — |
| 2018-03-01 | $9.80 | $9.80 | 534,700 | — | — |
| 2018-02-28 | $9.90 | $9.90 | 563,900 | — | — |
| 2018-02-27 | $10.50 | $10.50 | 691,700 | — | — |
| 2018-02-26 | $10.25 | $10.25 | 456,300 | — | — |
| 2018-02-23 | $9.55 | $9.55 | 343,600 | — | — |
| 2018-02-22 | $9.15 | $9.15 | 293,900 | — | — |
| 2018-02-21 | $9.15 | $9.15 | 348,700 | — | — |
| 2018-02-20 | $9.10 | $9.10 | 434,400 | — | — |
| 2018-02-16 | $9.55 | $9.55 | 412,900 | — | — |
| 2018-02-15 | $9.70 | $9.70 | 539,400 | — | — |
| 2018-02-14 | $9.80 | $9.80 | 511,900 | — | — |
| 2018-02-13 | $9.65 | $9.65 | 227,800 | — | — |
| 2018-02-12 | $9.75 | $9.75 | 431,100 | — | — |
| 2018-02-09 | $9.45 | $9.45 | 753,600 | — | — |
| 2018-02-08 | $9.40 | $9.40 | 461,000 | — | — |
| 2018-02-07 | $9.90 | $9.90 | 377,800 | — | — |
| 2018-02-06 | $10.05 | $10.05 | 673,900 | — | — |
| 2018-02-05 | $9.55 | $9.55 | 386,000 | — | — |
| 2018-02-02 | $9.95 | $9.95 | 428,700 | — | — |
| 2018-02-01 | $10.05 | $10.05 | 944,100 | — | — |
| 2018-01-31 | $10.10 | $10.10 | 522,800 | — | — |
| 2018-01-30 | $10.98 | $10.98 | 494,000 | — | — |
| 2018-01-29 | $12.05 | $12.05 | 420,100 | — | — |
| 2018-01-26 | $12.10 | $12.10 | 467,600 | — | — |
| 2018-01-25 | $12.10 | $12.10 | 646,500 | — | — |
| 2018-01-24 | $11.65 | $11.65 | 331,600 | — | — |
| 2018-01-23 | $11.95 | $11.95 | 699,100 | — | — |
| 2018-01-22 | $11.50 | $11.50 | 1,092,300 | — | — |
| 2018-01-19 | $10.75 | $10.75 | 1,207,900 | — | — |
| 2018-01-18 | $11.40 | $11.40 | 721,900 | — | — |
| 2018-01-17 | $12.08 | $12.08 | 560,300 | — | — |
| 2018-01-16 | $12.60 | $12.60 | 781,200 | — | — |
| 2018-01-12 | $13.60 | $13.60 | 894,800 | — | — |
| 2018-01-11 | $13.70 | $13.70 | 1,093,200 | — | — |
| 2018-01-10 | $12.30 | $12.30 | 450,200 | — | — |
| 2018-01-09 | $12.30 | $12.30 | 593,600 | — | — |
| 2018-01-08 | $11.95 | $11.95 | 841,900 | — | — |
| 2018-01-05 | $12.35 | $12.35 | 1,157,100 | — | — |
| 2018-01-04 | $11.95 | $11.95 | 1,899,500 | — | — |
| 2018-01-03 | $11.40 | $11.40 | 1,476,400 | — | — |
| 2018-01-02 | $9.55 | $9.55 | 675,200 | — | — |