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
- 2005-08-22 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 | $11.03 | $11.03 | 287,300 | — | — |
| 2018-12-28 | $9.70 | $9.70 | 217,100 | — | — |
| 2018-12-27 | $9.37 | $9.37 | 141,000 | — | — |
| 2018-12-26 | $9.65 | $9.65 | 161,600 | — | — |
| 2018-12-24 | $9.49 | $9.49 | 130,100 | — | — |
| 2018-12-21 | $9.05 | $9.05 | 276,800 | — | — |
| 2018-12-20 | $10.33 | $10.33 | 291,200 | — | — |
| 2018-12-19 | $10.32 | $10.32 | 210,700 | — | — |
| 2018-12-18 | $10.00 | $10.00 | 186,400 | — | — |
| 2018-12-17 | $9.91 | $9.91 | 246,100 | — | — |
| 2018-12-14 | $9.15 | $9.15 | 382,900 | — | — |
| 2018-12-13 | $10.01 | $10.01 | 248,500 | — | — |
| 2018-12-12 | $10.91 | $10.91 | 146,700 | — | — |
| 2018-12-11 | $10.81 | $10.81 | 155,400 | — | — |
| 2018-12-10 | $10.77 | $10.77 | 205,700 | — | — |
| 2018-12-07 | $11.26 | $11.26 | 139,900 | — | — |
| 2018-12-06 | $11.25 | $11.25 | 128,300 | — | — |
| 2018-12-04 | $10.99 | $10.99 | 166,200 | — | — |
| 2018-12-03 | $11.12 | $11.12 | 105,600 | — | — |
| 2018-11-30 | $10.82 | $10.82 | 110,200 | — | — |
| 2018-11-29 | $11.13 | $11.13 | 108,600 | — | — |
| 2018-11-28 | $11.33 | $11.33 | 212,800 | — | — |
| 2018-11-27 | $11.02 | $11.02 | 237,900 | — | — |
| 2018-11-26 | $10.77 | $10.77 | 84,600 | — | — |
| 2018-11-23 | $10.42 | $10.42 | 38,200 | — | — |
| 2018-11-21 | $10.20 | $10.20 | 54,100 | — | — |
| 2018-11-20 | $9.93 | $9.93 | 124,200 | — | — |
| 2018-11-19 | $9.98 | $9.98 | 159,200 | — | — |
| 2018-11-16 | $10.47 | $10.47 | 130,900 | — | — |
| 2018-11-15 | $10.30 | $10.30 | 177,300 | — | — |
| 2018-11-14 | $9.89 | $9.89 | 216,800 | — | — |
| 2018-11-13 | $10.41 | $10.41 | 99,000 | — | — |
| 2018-11-12 | $10.35 | $10.35 | 192,900 | — | — |
| 2018-11-09 | $11.37 | $11.37 | 180,600 | — | — |
| 2018-11-08 | $11.56 | $11.56 | 151,600 | — | — |
| 2018-11-07 | $11.49 | $11.49 | 171,700 | — | — |
| 2018-11-06 | $11.45 | $11.45 | 100,500 | — | — |
| 2018-11-05 | $11.46 | $11.46 | 91,400 | — | — |
| 2018-11-02 | $11.51 | $11.51 | 123,300 | — | — |
| 2018-11-01 | $11.42 | $11.42 | 178,700 | — | — |
| 2018-10-31 | $11.10 | $11.10 | 266,800 | — | — |
| 2018-10-30 | $10.11 | $10.11 | 576,700 | — | — |
| 2018-10-29 | $10.51 | $10.51 | 176,000 | — | — |
| 2018-10-26 | $10.42 | $10.42 | 366,000 | — | — |
| 2018-10-25 | $11.17 | $11.17 | 182,800 | — | — |
| 2018-10-24 | $11.00 | $11.00 | 282,200 | — | — |
| 2018-10-23 | $11.30 | $11.30 | 200,100 | — | — |
| 2018-10-22 | $11.02 | $11.02 | 115,200 | — | — |
| 2018-10-19 | $11.00 | $11.00 | 370,900 | — | — |
| 2018-10-18 | $11.34 | $11.34 | 208,000 | — | — |
| 2018-10-17 | $11.80 | $11.80 | 91,700 | — | — |
| 2018-10-16 | $11.72 | $11.72 | 198,300 | — | — |
| 2018-10-15 | $11.20 | $11.20 | 163,200 | — | — |
| 2018-10-12 | $11.52 | $11.52 | 171,700 | — | — |
| 2018-10-11 | $11.61 | $11.61 | 313,000 | — | — |
| 2018-10-10 | $11.61 | $11.61 | 521,500 | — | — |
| 2018-10-09 | $11.13 | $11.13 | 286,200 | — | — |
| 2018-10-08 | $10.75 | $10.75 | 176,800 | — | — |
| 2018-10-05 | $11.35 | $11.35 | 266,800 | — | — |
| 2018-10-04 | $12.42 | $12.42 | 216,400 | — | — |
| 2018-10-03 | $13.16 | $13.16 | 162,500 | — | — |
| 2018-10-02 | $12.52 | $12.52 | 197,500 | — | — |
| 2018-10-01 | $12.61 | $12.61 | 162,100 | — | — |
| 2018-09-28 | $12.81 | $12.81 | 958,000 | — | — |
| 2018-09-27 | $12.50 | $12.50 | 221,300 | — | — |
| 2018-09-26 | $12.17 | $12.17 | 159,800 | — | — |
| 2018-09-25 | $12.51 | $12.51 | 169,900 | — | — |
| 2018-09-24 | $12.48 | $12.48 | 321,500 | — | — |
| 2018-09-21 | $12.39 | $12.39 | 255,900 | — | — |
| 2018-09-20 | $12.39 | $12.39 | 202,600 | — | — |
| 2018-09-19 | $12.27 | $12.27 | 426,000 | — | — |
| 2018-09-18 | $12.51 | $12.51 | 272,700 | — | — |
| 2018-09-17 | $12.23 | $12.23 | 169,200 | — | — |
| 2018-09-14 | $12.57 | $12.57 | 155,200 | — | — |
| 2018-09-13 | $12.56 | $12.56 | 225,400 | — | — |
| 2018-09-12 | $12.99 | $12.99 | 485,900 | — | — |
| 2018-09-11 | $13.38 | $13.38 | 218,700 | — | — |
| 2018-09-10 | $14.39 | $14.39 | 198,900 | — | — |
| 2018-09-07 | $14.50 | $14.50 | 223,300 | — | — |
| 2018-09-06 | $14.09 | $14.09 | 153,600 | — | — |
| 2018-09-05 | $14.09 | $14.09 | 216,800 | — | — |
| 2018-09-04 | $14.03 | $14.03 | 237,100 | — | — |
| 2018-08-31 | $14.20 | $14.20 | 174,900 | — | — |
| 2018-08-30 | $14.19 | $14.19 | 302,300 | — | — |
| 2018-08-29 | $14.11 | $14.11 | 137,600 | — | — |
| 2018-08-28 | $14.14 | $14.14 | 237,200 | — | — |
| 2018-08-27 | $14.05 | $14.05 | 217,900 | — | — |
| 2018-08-24 | $14.01 | $14.01 | 219,800 | — | — |
| 2018-08-23 | $13.48 | $13.48 | 200,200 | — | — |
| 2018-08-22 | $13.35 | $13.35 | 130,000 | — | — |
| 2018-08-21 | $13.40 | $13.40 | 178,900 | — | — |
| 2018-08-20 | $12.87 | $12.87 | 162,600 | — | — |
| 2018-08-17 | $13.05 | $13.05 | 325,100 | — | — |
| 2018-08-16 | $12.42 | $12.42 | 429,800 | — | — |
| 2018-08-15 | $12.90 | $12.90 | 293,700 | — | — |
| 2018-08-14 | $13.23 | $13.23 | 642,300 | — | — |
| 2018-08-13 | $14.50 | $14.50 | 344,500 | — | — |
| 2018-08-10 | $15.26 | $15.26 | 1,377,800 | — | — |
| 2018-08-09 | $16.07 | $16.07 | 351,800 | — | — |
| 2018-08-08 | $15.51 | $15.51 | 267,600 | — | — |
| 2018-08-07 | $15.29 | $15.29 | 289,500 | — | — |
| 2018-08-06 | $15.59 | $15.59 | 276,300 | — | — |
| 2018-08-03 | $15.31 | $15.31 | 155,100 | — | — |
| 2018-08-02 | $15.28 | $15.28 | 148,600 | — | — |
| 2018-08-01 | $14.93 | $14.93 | 176,300 | — | — |
| 2018-07-31 | $14.76 | $14.76 | 215,100 | — | — |
| 2018-07-30 | $14.10 | $14.10 | 210,300 | — | — |
| 2018-07-27 | $14.19 | $14.19 | 242,100 | — | — |
| 2018-07-26 | $14.72 | $14.72 | 325,700 | — | — |
| 2018-07-25 | $14.97 | $14.97 | 203,900 | — | — |
| 2018-07-24 | $14.93 | $14.93 | 356,200 | — | — |
| 2018-07-23 | $15.74 | $15.74 | 143,100 | — | — |
| 2018-07-20 | $15.97 | $15.97 | 213,900 | — | — |
| 2018-07-19 | $16.10 | $16.10 | 522,600 | — | — |
| 2018-07-18 | $15.15 | $15.15 | 278,500 | — | — |
| 2018-07-17 | $15.13 | $15.13 | 495,200 | — | — |
| 2018-07-16 | $15.65 | $15.65 | 173,200 | — | — |
| 2018-07-13 | $15.64 | $15.64 | 187,800 | — | — |
| 2018-07-12 | $15.65 | $15.65 | 211,700 | — | — |
| 2018-07-11 | $15.63 | $15.63 | 464,400 | — | — |
| 2018-07-10 | $16.19 | $16.19 | 250,500 | — | — |
| 2018-07-09 | $16.45 | $16.45 | 284,000 | — | — |
| 2018-07-06 | $16.18 | $16.18 | 486,100 | — | — |
| 2018-07-05 | $16.57 | $16.57 | 550,800 | — | — |
| 2018-07-03 | $16.00 | $16.00 | 490,700 | — | — |
| 2018-07-02 | $15.45 | $15.45 | 757,800 | — | — |
| 2018-06-29 | $15.78 | $15.78 | 776,000 | — | — |
| 2018-06-28 | $15.02 | $15.02 | 643,400 | — | — |
| 2018-06-27 | $14.44 | $14.44 | 353,000 | — | — |
| 2018-06-26 | $14.62 | $14.62 | 286,700 | — | — |
| 2018-06-25 | $14.95 | $14.95 | 446,200 | — | — |
| 2018-06-22 | $14.72 | $14.72 | 3,416,100 | — | — |
| 2018-06-21 | $14.74 | $14.74 | 297,100 | — | — |
| 2018-06-20 | $14.85 | $14.85 | 396,100 | — | — |
| 2018-06-19 | $14.70 | $14.70 | 540,800 | — | — |
| 2018-06-18 | $14.36 | $14.36 | 293,700 | — | — |
| 2018-06-15 | $14.72 | $14.72 | 644,300 | — | — |
| 2018-06-14 | $14.84 | $14.84 | 818,500 | — | — |
| 2018-06-13 | $14.52 | $14.52 | 1,024,000 | — | — |
| 2018-06-12 | $13.71 | $13.71 | 445,000 | — | — |
| 2018-06-11 | $13.76 | $13.76 | 635,000 | — | — |
| 2018-06-08 | $13.80 | $13.80 | 368,700 | — | — |
| 2018-06-07 | $13.46 | $13.46 | 874,300 | — | — |
| 2018-06-06 | $13.14 | $13.14 | 548,800 | — | — |
| 2018-06-05 | $12.57 | $12.57 | 574,000 | — | — |
| 2018-06-04 | $13.36 | $13.36 | 425,700 | — | — |
| 2018-06-01 | $13.02 | $13.02 | 499,200 | — | — |
| 2018-05-31 | $12.99 | $12.99 | 893,300 | — | — |
| 2018-05-30 | $12.67 | $12.67 | 739,300 | — | — |
| 2018-05-29 | $12.55 | $12.55 | 1,087,200 | — | — |
| 2018-05-25 | $12.02 | $12.02 | 1,160,500 | — | — |
| 2018-05-24 | $10.83 | $10.83 | 486,500 | — | — |
| 2018-05-23 | $10.17 | $10.17 | 378,200 | — | — |
| 2018-05-22 | $9.78 | $9.78 | 87,600 | — | — |
| 2018-05-21 | $9.59 | $9.59 | 76,200 | — | — |
| 2018-05-18 | $9.44 | $9.44 | 96,800 | — | — |
| 2018-05-17 | $9.29 | $9.29 | 185,200 | — | — |
| 2018-05-16 | $9.58 | $9.58 | 220,300 | — | — |
| 2018-05-15 | $9.63 | $9.63 | 196,400 | — | — |
| 2018-05-14 | $9.71 | $9.71 | 170,600 | — | — |
| 2018-05-11 | $9.83 | $9.83 | 151,200 | — | — |
| 2018-05-10 | $9.69 | $9.69 | 119,700 | — | — |
| 2018-05-09 | $9.60 | $9.60 | 234,800 | — | — |
| 2018-05-08 | $9.57 | $9.57 | 353,400 | — | — |
| 2018-05-07 | $9.25 | $9.25 | 320,800 | — | — |
| 2018-05-04 | $8.70 | $8.70 | 463,000 | — | — |
| 2018-05-03 | $7.73 | $7.73 | 143,700 | — | — |
| 2018-05-02 | $7.78 | $7.78 | 333,100 | — | — |
| 2018-05-01 | $7.67 | $7.67 | 170,200 | — | — |
| 2018-04-30 | $7.21 | $7.21 | 204,200 | — | — |
| 2018-04-27 | $7.14 | $7.14 | 101,400 | — | — |
| 2018-04-26 | $7.11 | $7.11 | 126,500 | — | — |
| 2018-04-25 | $7.02 | $7.02 | 307,400 | — | — |
| 2018-04-24 | $6.71 | $6.71 | 209,800 | — | — |
| 2018-04-23 | $7.01 | $7.01 | 161,500 | — | — |
| 2018-04-20 | $7.33 | $7.33 | 150,400 | — | — |
| 2018-04-19 | $7.49 | $7.49 | 87,700 | — | — |
| 2018-04-18 | $7.58 | $7.58 | 127,800 | — | — |
| 2018-04-17 | $7.64 | $7.64 | 270,900 | — | — |
| 2018-04-16 | $8.28 | $8.28 | 61,300 | — | — |
| 2018-04-13 | $8.24 | $8.24 | 76,100 | — | — |
| 2018-04-12 | $8.38 | $8.38 | 92,000 | — | — |
| 2018-04-11 | $8.36 | $8.36 | 59,300 | — | — |
| 2018-04-10 | $8.52 | $8.52 | 120,100 | — | — |
| 2018-04-09 | $8.39 | $8.39 | 135,000 | — | — |
| 2018-04-06 | $8.33 | $8.33 | 98,900 | — | — |
| 2018-04-05 | $8.71 | $8.71 | 190,900 | — | — |
| 2018-04-04 | $8.26 | $8.26 | 124,500 | — | — |
| 2018-04-03 | $8.17 | $8.17 | 133,500 | — | — |
| 2018-04-02 | $8.28 | $8.28 | 188,800 | — | — |
| 2018-03-29 | $8.60 | $8.60 | 160,400 | — | — |
| 2018-03-28 | $8.65 | $8.65 | 187,400 | — | — |
| 2018-03-27 | $9.25 | $9.25 | 112,900 | — | — |
| 2018-03-26 | $9.64 | $9.64 | 100,300 | — | — |
| 2018-03-23 | $9.63 | $9.63 | 91,100 | — | — |
| 2018-03-22 | $9.99 | $9.99 | 105,900 | — | — |
| 2018-03-21 | $10.22 | $10.22 | 69,200 | — | — |
| 2018-03-20 | $10.19 | $10.19 | 167,000 | — | — |
| 2018-03-19 | $10.13 | $10.13 | 117,600 | — | — |
| 2018-03-16 | $10.17 | $10.17 | 405,000 | — | — |
| 2018-03-15 | $9.87 | $9.87 | 114,300 | — | — |
| 2018-03-14 | $9.58 | $9.58 | 128,600 | — | — |
| 2018-03-13 | $10.08 | $10.08 | 138,400 | — | — |
| 2018-03-12 | $9.83 | $9.83 | 350,000 | — | — |
| 2018-03-09 | $9.97 | $9.97 | 110,300 | — | — |
| 2018-03-08 | $9.96 | $9.96 | 175,500 | — | — |
| 2018-03-07 | $9.73 | $9.73 | 227,800 | — | — |
| 2018-03-06 | $9.84 | $9.84 | 273,800 | — | — |
| 2018-03-05 | $9.37 | $9.37 | 270,400 | — | — |
| 2018-03-02 | $9.18 | $9.18 | 152,600 | — | — |
| 2018-03-01 | $8.89 | $8.89 | 98,600 | — | — |
| 2018-02-28 | $9.06 | $9.06 | 282,600 | — | — |
| 2018-02-27 | $8.85 | $8.85 | 77,200 | — | — |
| 2018-02-26 | $8.33 | $8.33 | 91,700 | — | — |
| 2018-02-23 | $8.17 | $8.17 | 33,400 | — | — |
| 2018-02-22 | $8.17 | $8.17 | 112,000 | — | — |
| 2018-02-21 | $8.19 | $8.19 | 40,900 | — | — |
| 2018-02-20 | $8.20 | $8.20 | 44,000 | — | — |
| 2018-02-16 | $8.59 | $8.59 | 91,900 | — | — |
| 2018-02-15 | $8.39 | $8.39 | 154,500 | — | — |
| 2018-02-14 | $8.33 | $8.33 | 149,800 | — | — |
| 2018-02-13 | $8.08 | $8.08 | 157,000 | — | — |
| 2018-02-12 | $7.90 | $7.90 | 45,900 | — | — |
| 2018-02-09 | $7.86 | $7.86 | 52,800 | — | — |
| 2018-02-08 | $7.77 | $7.77 | 67,200 | — | — |
| 2018-02-07 | $8.02 | $8.02 | 75,400 | — | — |
| 2018-02-06 | $8.13 | $8.13 | 99,800 | — | — |
| 2018-02-05 | $7.97 | $7.97 | 134,300 | — | — |
| 2018-02-02 | $8.55 | $8.55 | 73,500 | — | — |
| 2018-02-01 | $8.73 | $8.73 | 66,000 | — | — |
| 2018-01-31 | $8.90 | $8.90 | 180,700 | — | — |
| 2018-01-30 | $9.00 | $9.00 | 220,600 | — | — |
| 2018-01-29 | $8.70 | $8.70 | 243,700 | — | — |
| 2018-01-26 | $9.00 | $9.00 | 211,000 | — | — |
| 2018-01-25 | $8.62 | $8.62 | 49,200 | — | — |
| 2018-01-24 | $8.55 | $8.55 | 120,800 | — | — |
| 2018-01-23 | $8.53 | $8.53 | 182,700 | — | — |
| 2018-01-22 | $8.94 | $8.94 | 271,100 | — | — |
| 2018-01-19 | $8.36 | $8.36 | 79,000 | — | — |
| 2018-01-18 | $8.40 | $8.40 | 36,900 | — | — |
| 2018-01-17 | $8.26 | $8.26 | 59,700 | — | — |
| 2018-01-16 | $8.20 | $8.20 | 92,500 | — | — |
| 2018-01-12 | $8.72 | $8.72 | 33,400 | — | — |
| 2018-01-11 | $8.32 | $8.32 | 58,000 | — | — |
| 2018-01-10 | $8.21 | $8.21 | 87,900 | — | — |
| 2018-01-09 | $8.31 | $8.31 | 63,400 | — | — |
| 2018-01-08 | $8.28 | $8.28 | 58,500 | — | — |
| 2018-01-05 | $8.45 | $8.45 | 49,800 | — | — |
| 2018-01-04 | $8.18 | $8.18 | 65,800 | — | — |
| 2018-01-03 | $8.60 | $8.60 | 101,300 | — | — |
| 2018-01-02 | $8.48 | $8.48 | 73,700 | — | — |