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
- 1995-01-25 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 | $11.66 | $18.82 | 32,000 | — | — |
| 2018-12-28 | $11.74 | $18.82 | 32,100 | — | — |
| 2018-12-27 | $11.40 | $18.27 | 49,400 | — | — |
| 2018-12-26 | $11.25 | $18.03 | 78,500 | — | — |
| 2018-12-24 | $11.09 | $17.77 | 26,300 | — | — |
| 2018-12-21 | $11.41 | $18.29 | 77,000 | — | — |
| 2018-12-20 | $11.48 | $18.40 | 51,500 | — | — |
| 2018-12-19 | $11.56 | $18.53 | 30,100 | — | — |
| 2018-12-18 | $11.64 | $18.66 | 46,500 | — | — |
| 2018-12-17 | $11.92 | $19.10 | 31,900 | — | — |
| 2018-12-14 | $12.14 | $19.46 | 22,400 | — | — |
| 2018-12-13 | $12.03 | $19.28 | 60,600 | — | — |
| 2018-12-12 | $12.10 | $19.39 | 40,400 | — | — |
| 2018-12-11 | $12.28 | $19.68 | 40,800 | — | — |
| 2018-12-10 | $12.36 | $19.81 | 41,000 | — | — |
| 2018-12-07 | $12.86 | $20.61 | 80,600 | — | — |
| 2018-12-06 | $12.47 | $19.99 | 38,700 | — | — |
| 2018-12-04 | $12.30 | $19.71 | 44,400 | — | — |
| 2018-12-03 | $12.57 | $20.15 | 31,600 | — | — |
| 2018-11-30 | $12.39 | $19.86 | 47,400 | — | — |
| 2018-11-29 | $12.38 | $19.84 | 30,400 | — | — |
| 2018-11-28 | $12.75 | $20.43 | 20,000 | — | — |
| 2018-11-27 | $12.60 | $20.19 | 13,800 | — | — |
| 2018-11-26 | $12.47 | $19.99 | 22,200 | — | — |
| 2018-11-23 | $12.44 | $19.94 | 8,900 | — | — |
| 2018-11-21 | $12.50 | $20.03 | 24,200 | — | — |
| 2018-11-20 | $12.62 | $20.23 | 17,500 | — | — |
| 2018-11-19 | $12.96 | $20.77 | 22,400 | — | — |
| 2018-11-16 | $13.13 | $21.04 | 27,800 | — | — |
| 2018-11-15 | $13.25 | $21.24 | 21,200 | — | — |
| 2018-11-14 | $13.11 | $21.01 | 22,100 | — | — |
| 2018-11-13 | $13.18 | $21.12 | 40,200 | — | — |
| 2018-11-12 | $13.40 | $21.48 | 50,100 | — | — |
| 2018-11-09 | $12.54 | $20.10 | 40,100 | — | — |
| 2018-11-08 | $12.26 | $19.65 | 54,700 | — | — |
| 2018-11-07 | $11.88 | $19.04 | 40,700 | — | — |
| 2018-11-06 | $12.21 | $19.57 | 13,300 | — | — |
| 2018-11-05 | $12.03 | $19.28 | 26,100 | — | — |
| 2018-11-02 | $12.19 | $19.54 | 23,900 | — | — |
| 2018-11-01 | $12.58 | $20.16 | 27,000 | — | — |
| 2018-10-31 | $12.30 | $19.71 | 41,100 | — | — |
| 2018-10-30 | $12.71 | $20.37 | 25,300 | — | — |
| 2018-10-29 | $12.30 | $19.71 | 34,000 | — | — |
| 2018-10-26 | $12.57 | $20.15 | 28,100 | — | — |
| 2018-10-25 | $12.53 | $20.08 | 39,100 | — | — |
| 2018-10-24 | $12.49 | $20.02 | 26,400 | — | — |
| 2018-10-23 | $12.61 | $20.21 | 35,100 | — | — |
| 2018-10-22 | $12.82 | $20.55 | 30,000 | — | — |
| 2018-10-19 | $13.01 | $20.85 | 15,500 | — | — |
| 2018-10-18 | $12.87 | $20.63 | 40,800 | — | — |
| 2018-10-17 | $13.02 | $20.87 | 25,600 | — | — |
| 2018-10-16 | $13.12 | $21.03 | 40,200 | — | — |
| 2018-10-15 | $13.01 | $20.85 | 21,600 | — | — |
| 2018-10-12 | $12.79 | $20.50 | 58,300 | — | — |
| 2018-10-11 | $12.93 | $20.72 | 36,000 | — | — |
| 2018-10-10 | $13.24 | $21.22 | 29,900 | — | — |
| 2018-10-09 | $13.50 | $21.64 | 16,400 | — | — |
| 2018-10-08 | $13.51 | $21.65 | 26,600 | — | — |
| 2018-10-05 | $13.27 | $21.27 | 31,800 | — | — |
| 2018-10-04 | $13.26 | $21.25 | 26,500 | — | — |
| 2018-10-03 | $13.48 | $21.60 | 19,000 | — | — |
| 2018-10-02 | $13.51 | $21.65 | 19,900 | — | — |
| 2018-10-01 | $13.73 | $22.00 | 29,300 | — | — |
| 2018-09-28 | $13.85 | $22.20 | 51,800 | — | — |
| 2018-09-27 | $13.70 | $21.96 | 21,200 | — | — |
| 2018-09-26 | $13.95 | $22.36 | 31,600 | — | — |
| 2018-09-25 | $14.20 | $22.76 | 29,200 | — | — |
| 2018-09-24 | $14.45 | $23.16 | 21,300 | — | — |
| 2018-09-21 | $14.60 | $23.40 | 84,700 | — | — |
| 2018-09-20 | $14.30 | $22.92 | 44,600 | — | — |
| 2018-09-19 | $13.80 | $22.12 | 25,600 | — | — |
| 2018-09-18 | $14.20 | $22.76 | 43,200 | — | — |
| 2018-09-17 | $14.00 | $22.44 | 21,000 | — | — |
| 2018-09-14 | $14.20 | $22.76 | 42,600 | — | — |
| 2018-09-13 | $14.00 | $22.44 | 18,600 | — | — |
| 2018-09-12 | $14.05 | $22.52 | 40,000 | — | — |
| 2018-09-11 | $14.15 | $22.68 | 39,500 | — | — |
| 2018-09-10 | $14.00 | $22.44 | 23,700 | — | — |
| 2018-09-07 | $14.25 | $22.84 | 80,800 | — | — |
| 2018-09-06 | $14.20 | $22.76 | 89,000 | — | — |
| 2018-09-05 | $13.40 | $21.48 | 26,800 | — | — |
| 2018-09-04 | $13.45 | $21.56 | 30,400 | — | — |
| 2018-08-31 | $13.50 | $21.64 | 36,800 | — | — |
| 2018-08-30 | $13.45 | $21.56 | 40,100 | — | — |
| 2018-08-29 | $13.40 | $21.48 | 25,300 | — | — |
| 2018-08-28 | $13.40 | $21.48 | 21,400 | — | — |
| 2018-08-27 | $13.30 | $21.32 | 29,200 | — | — |
| 2018-08-24 | $13.55 | $21.72 | 33,500 | — | — |
| 2018-08-23 | $13.60 | $21.80 | 27,000 | — | — |
| 2018-08-22 | $13.65 | $21.88 | 35,300 | — | — |
| 2018-08-21 | $14.05 | $22.52 | 34,000 | — | — |
| 2018-08-20 | $13.85 | $22.20 | 24,700 | — | — |
| 2018-08-17 | $13.80 | $22.12 | 17,600 | — | — |
| 2018-08-16 | $13.80 | $22.12 | 15,600 | — | — |
| 2018-08-15 | $13.75 | $22.04 | 25,300 | — | — |
| 2018-08-14 | $13.85 | $22.20 | 27,800 | — | — |
| 2018-08-13 | $13.60 | $21.80 | 29,900 | — | — |
| 2018-08-10 | $13.40 | $21.48 | 41,200 | — | — |
| 2018-08-09 | $14.20 | $22.76 | 29,500 | — | — |
| 2018-08-08 | $13.70 | $21.96 | 14,100 | — | — |
| 2018-08-07 | $13.78 | $22.08 | 31,400 | — | — |
| 2018-08-06 | $13.80 | $22.12 | 20,100 | — | — |
| 2018-08-03 | $13.80 | $22.12 | 20,600 | — | — |
| 2018-08-02 | $13.85 | $22.20 | 18,400 | — | — |
| 2018-08-01 | $13.85 | $22.20 | 42,000 | — | — |
| 2018-07-31 | $14.05 | $22.52 | 35,100 | — | — |
| 2018-07-30 | $13.95 | $22.36 | 38,200 | — | — |
| 2018-07-27 | $13.65 | $21.88 | 36,000 | — | — |
| 2018-07-26 | $13.95 | $22.36 | 29,800 | — | — |
| 2018-07-25 | $13.80 | $22.12 | 38,600 | — | — |
| 2018-07-24 | $13.90 | $22.28 | 21,700 | — | — |
| 2018-07-23 | $14.05 | $22.52 | 37,500 | — | — |
| 2018-07-20 | $14.65 | $23.48 | 87,400 | — | — |
| 2018-07-19 | $14.70 | $23.56 | 39,400 | — | — |
| 2018-07-18 | $14.35 | $23.00 | 106,600 | — | — |
| 2018-07-17 | $14.35 | $23.00 | 51,300 | — | — |
| 2018-07-16 | $14.30 | $22.92 | 55,200 | — | — |
| 2018-07-13 | $14.40 | $23.08 | 53,200 | — | — |
| 2018-07-12 | $14.05 | $22.52 | 164,600 | — | — |
| 2018-07-11 | $13.65 | $21.88 | 55,800 | — | — |
| 2018-07-10 | $13.40 | $21.48 | 42,600 | — | — |
| 2018-07-09 | $13.15 | $21.08 | 55,300 | — | — |
| 2018-07-06 | $13.00 | $20.83 | 53,800 | — | — |
| 2018-07-05 | $12.80 | $20.51 | 43,400 | — | — |
| 2018-07-03 | $12.85 | $20.59 | 21,200 | — | — |
| 2018-07-02 | $12.75 | $20.43 | 34,500 | — | — |
| 2018-06-29 | $12.90 | $20.67 | 39,400 | — | — |
| 2018-06-28 | $13.00 | $20.70 | 22,600 | — | — |
| 2018-06-27 | $12.90 | $20.54 | 23,200 | — | — |
| 2018-06-26 | $12.95 | $20.62 | 48,400 | — | — |
| 2018-06-25 | $13.05 | $20.78 | 48,100 | — | — |
| 2018-06-22 | $12.95 | $20.62 | 174,100 | — | — |
| 2018-06-21 | $12.75 | $20.30 | 47,800 | — | — |
| 2018-06-20 | $12.95 | $20.62 | 42,100 | — | — |
| 2018-06-19 | $12.95 | $20.62 | 23,100 | — | — |
| 2018-06-18 | $12.95 | $20.62 | 28,800 | — | — |
| 2018-06-15 | $13.00 | $20.70 | 41,200 | — | — |
| 2018-06-14 | $13.00 | $20.70 | 24,300 | — | — |
| 2018-06-13 | $12.85 | $20.46 | 51,700 | — | — |
| 2018-06-12 | $12.65 | $20.14 | 16,800 | — | — |
| 2018-06-11 | $12.65 | $20.14 | 26,400 | — | — |
| 2018-06-08 | $12.70 | $20.22 | 26,000 | — | — |
| 2018-06-07 | $12.70 | $20.22 | 17,300 | — | — |
| 2018-06-06 | $12.65 | $20.14 | 39,600 | — | — |
| 2018-06-05 | $12.80 | $20.38 | 34,100 | — | — |
| 2018-06-04 | $12.90 | $20.54 | 28,500 | — | — |
| 2018-06-01 | $13.15 | $20.94 | 27,700 | — | — |
| 2018-05-31 | $13.15 | $20.94 | 30,900 | — | — |
| 2018-05-30 | $13.18 | $20.99 | 54,600 | — | — |
| 2018-05-29 | $13.00 | $20.70 | 23,800 | — | — |
| 2018-05-25 | $13.05 | $20.78 | 23,300 | — | — |
| 2018-05-24 | $13.05 | $20.78 | 28,200 | — | — |
| 2018-05-23 | $12.85 | $20.46 | 54,700 | — | — |
| 2018-05-22 | $13.00 | $20.70 | 50,600 | — | — |
| 2018-05-21 | $12.60 | $20.06 | 94,200 | — | — |
| 2018-05-18 | $12.75 | $20.30 | 54,700 | — | — |
| 2018-05-17 | $13.10 | $20.86 | 60,300 | — | — |
| 2018-05-16 | $13.25 | $21.10 | 56,200 | — | — |
| 2018-05-15 | $13.10 | $20.86 | 38,300 | — | — |
| 2018-05-14 | $13.05 | $20.78 | 39,600 | — | — |
| 2018-05-11 | $13.90 | $22.13 | 32,900 | — | — |
| 2018-05-10 | $13.35 | $21.26 | 29,400 | — | — |
| 2018-05-09 | $13.25 | $21.10 | 69,100 | — | — |
| 2018-05-08 | $13.35 | $21.26 | 75,300 | — | — |
| 2018-05-07 | $12.65 | $20.14 | 112,100 | — | — |
| 2018-05-04 | $13.50 | $21.49 | 64,900 | — | — |
| 2018-05-03 | $14.05 | $22.37 | 30,600 | — | — |
| 2018-05-02 | $14.05 | $22.37 | 30,400 | — | — |
| 2018-05-01 | $14.20 | $22.61 | 26,200 | — | — |
| 2018-04-30 | $14.15 | $22.53 | 36,400 | — | — |
| 2018-04-27 | $14.20 | $22.61 | 41,400 | — | — |
| 2018-04-26 | $14.10 | $22.45 | 39,900 | — | — |
| 2018-04-25 | $14.35 | $22.85 | 46,300 | — | — |
| 2018-04-24 | $14.35 | $22.85 | 55,300 | — | — |
| 2018-04-23 | $14.10 | $22.45 | 33,700 | — | — |
| 2018-04-20 | $14.30 | $22.77 | 68,500 | — | — |
| 2018-04-19 | $14.10 | $22.45 | 38,500 | — | — |
| 2018-04-18 | $14.40 | $22.93 | 54,000 | — | — |
| 2018-04-17 | $14.50 | $23.09 | 45,000 | — | — |
| 2018-04-16 | $13.85 | $22.05 | 29,300 | — | — |
| 2018-04-13 | $13.60 | $21.65 | 21,000 | — | — |
| 2018-04-12 | $13.75 | $21.89 | 30,700 | — | — |
| 2018-04-11 | $13.65 | $21.73 | 23,000 | — | — |
| 2018-04-10 | $13.45 | $21.42 | 51,100 | — | — |
| 2018-04-09 | $13.70 | $21.81 | 38,400 | — | — |
| 2018-04-06 | $13.55 | $21.57 | 32,500 | — | — |
| 2018-04-05 | $13.70 | $21.81 | 27,200 | — | — |
| 2018-04-04 | $13.75 | $21.89 | 51,600 | — | — |
| 2018-04-03 | $13.35 | $21.26 | 42,000 | — | — |
| 2018-04-02 | $13.50 | $21.49 | 69,300 | — | — |
| 2018-03-29 | $14.55 | $23.17 | 90,200 | — | — |
| 2018-03-28 | $14.80 | $23.43 | 62,600 | — | — |
| 2018-03-27 | $14.25 | $22.56 | 35,800 | — | — |
| 2018-03-26 | $14.25 | $22.56 | 64,200 | — | — |
| 2018-03-23 | $14.75 | $23.35 | 155,000 | — | — |
| 2018-03-22 | $14.45 | $22.88 | 50,100 | — | — |
| 2018-03-21 | $14.10 | $22.32 | 26,300 | — | — |
| 2018-03-20 | $14.40 | $22.80 | 47,600 | — | — |
| 2018-03-19 | $14.50 | $22.95 | 52,300 | — | — |
| 2018-03-16 | $14.50 | $22.95 | 82,200 | — | — |
| 2018-03-15 | $14.80 | $23.43 | 66,500 | — | — |
| 2018-03-14 | $13.85 | $21.93 | 61,000 | — | — |
| 2018-03-13 | $13.50 | $21.37 | 39,800 | — | — |
| 2018-03-12 | $13.55 | $21.45 | 33,500 | — | — |
| 2018-03-09 | $13.50 | $21.37 | 33,900 | — | — |
| 2018-03-08 | $13.10 | $20.74 | 38,600 | — | — |
| 2018-03-07 | $12.95 | $20.50 | 20,300 | — | — |
| 2018-03-06 | $12.80 | $20.26 | 17,500 | — | — |
| 2018-03-05 | $12.90 | $20.42 | 31,500 | — | — |
| 2018-03-02 | $12.70 | $20.10 | 16,600 | — | — |
| 2018-03-01 | $12.70 | $20.10 | 28,800 | — | — |
| 2018-02-28 | $12.55 | $19.87 | 38,200 | — | — |
| 2018-02-27 | $13.15 | $20.82 | 24,000 | — | — |
| 2018-02-26 | $13.10 | $20.74 | 24,500 | — | — |
| 2018-02-23 | $12.95 | $20.50 | 34,200 | — | — |
| 2018-02-22 | $12.95 | $20.50 | 18,900 | — | — |
| 2018-02-21 | $12.80 | $20.26 | 17,900 | — | — |
| 2018-02-20 | $12.90 | $20.42 | 46,400 | — | — |
| 2018-02-16 | $13.00 | $20.58 | 39,900 | — | — |
| 2018-02-15 | $12.75 | $20.18 | 28,400 | — | — |
| 2018-02-14 | $12.60 | $19.95 | 30,500 | — | — |
| 2018-02-13 | $12.60 | $19.95 | 56,000 | — | — |
| 2018-02-12 | $12.30 | $19.47 | 75,200 | — | — |
| 2018-02-09 | $12.55 | $19.87 | 70,200 | — | — |
| 2018-02-08 | $12.50 | $19.79 | 49,200 | — | — |
| 2018-02-07 | $12.40 | $19.63 | 33,200 | — | — |
| 2018-02-06 | $12.25 | $19.39 | 99,000 | — | — |
| 2018-02-05 | $12.20 | $19.31 | 76,700 | — | — |
| 2018-02-02 | $12.75 | $20.18 | 56,400 | — | — |
| 2018-02-01 | $13.20 | $20.90 | 45,200 | — | — |
| 2018-01-31 | $13.40 | $21.21 | 65,200 | — | — |
| 2018-01-30 | $13.45 | $21.29 | 45,200 | — | — |
| 2018-01-29 | $13.40 | $21.21 | 32,800 | — | — |
| 2018-01-26 | $13.20 | $20.90 | 28,100 | — | — |
| 2018-01-25 | $13.20 | $20.90 | 30,000 | — | — |
| 2018-01-24 | $13.10 | $20.74 | 34,200 | — | — |
| 2018-01-23 | $13.15 | $20.82 | 22,500 | — | — |
| 2018-01-22 | $13.15 | $20.82 | 36,500 | — | — |
| 2018-01-19 | $13.05 | $20.66 | 58,500 | — | — |
| 2018-01-18 | $12.95 | $20.50 | 59,300 | — | — |
| 2018-01-17 | $13.00 | $20.58 | 28,400 | — | — |
| 2018-01-16 | $13.20 | $20.90 | 53,000 | — | — |
| 2018-01-12 | $13.00 | $20.58 | 50,400 | — | — |
| 2018-01-11 | $12.90 | $20.42 | 31,100 | — | — |
| 2018-01-10 | $12.80 | $20.26 | 21,000 | — | — |
| 2018-01-09 | $12.90 | $20.42 | 31,400 | — | — |
| 2018-01-08 | $12.75 | $20.18 | 57,500 | — | — |
| 2018-01-05 | $12.80 | $20.26 | 57,600 | — | — |
| 2018-01-04 | $12.55 | $19.87 | 81,300 | — | — |
| 2018-01-03 | $12.40 | $19.63 | 98,300 | — | — |
| 2018-01-02 | $12.60 | $19.95 | 57,400 | — | — |