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
- 2004-03-30 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 | $10.90 | $12.87 | 11,600 | — | — |
| 2018-12-28 | $10.81 | $12.77 | 9,700 | — | — |
| 2018-12-27 | $10.55 | $12.46 | 85,300 | — | — |
| 2018-12-26 | $11.20 | $13.23 | 6,600 | — | — |
| 2018-12-24 | $11.40 | $13.47 | 1,900 | — | — |
| 2018-12-21 | $11.80 | $13.94 | 13,300 | — | — |
| 2018-12-20 | $11.35 | $13.41 | 23,200 | — | — |
| 2018-12-19 | $11.19 | $13.22 | 5,500 | — | — |
| 2018-12-18 | $11.21 | $13.24 | 9,300 | — | — |
| 2018-12-17 | $11.35 | $13.41 | 4,200 | — | — |
| 2018-12-14 | $11.05 | $13.05 | 9,900 | — | — |
| 2018-12-13 | $11.40 | $13.47 | 1,800 | — | — |
| 2018-12-12 | $11.50 | $13.58 | 9,800 | — | — |
| 2018-12-11 | $11.71 | $13.83 | 3,800 | — | — |
| 2018-12-10 | $11.71 | $13.83 | 21,700 | — | — |
| 2018-12-07 | $11.87 | $14.02 | 900 | — | — |
| 2018-12-06 | $12.90 | $15.24 | 6,100 | — | — |
| 2018-12-04 | $11.85 | $14.00 | 800 | — | — |
| 2018-12-03 | $11.85 | $14.00 | 1,900 | — | — |
| 2018-11-30 | $11.75 | $13.88 | 3,400 | — | — |
| 2018-11-29 | $12.46 | $14.72 | 200 | — | — |
| 2018-11-28 | $11.72 | $13.84 | 7,100 | — | — |
| 2018-11-27 | $11.79 | $13.93 | 500 | — | — |
| 2018-11-26 | $11.90 | $14.06 | 48,400 | — | — |
| 2018-11-23 | $12.00 | $14.17 | 1,300 | — | — |
| 2018-11-21 | $11.85 | $14.00 | 600 | — | — |
| 2018-11-20 | $11.85 | $14.00 | 700 | — | — |
| 2018-11-19 | $11.85 | $14.00 | 1,300 | — | — |
| 2018-11-16 | $11.86 | $14.01 | 14,500 | — | — |
| 2018-11-15 | $11.85 | $14.00 | 12,800 | — | — |
| 2018-11-14 | $12.00 | $14.17 | 9,300 | — | — |
| 2018-11-13 | $12.11 | $14.30 | 2,600 | — | — |
| 2018-11-12 | $12.46 | $14.72 | 6,300 | — | — |
| 2018-11-09 | $12.20 | $14.41 | 700 | — | — |
| 2018-11-08 | $12.27 | $14.49 | 30,300 | — | — |
| 2018-11-07 | $12.67 | $14.97 | 3,000 | — | — |
| 2018-11-06 | $12.40 | $14.65 | 9,800 | — | — |
| 2018-11-05 | $12.40 | $14.65 | 52,800 | — | — |
| 2018-11-02 | $12.45 | $14.71 | 4,700 | — | — |
| 2018-11-01 | $12.30 | $14.53 | 6,500 | — | — |
| 2018-10-31 | $12.75 | $15.06 | 4,000 | — | — |
| 2018-10-30 | $12.75 | $15.06 | 9,300 | — | — |
| 2018-10-29 | $12.80 | $15.12 | 10,100 | — | — |
| 2018-10-26 | $12.88 | $15.21 | 77,900 | — | — |
| 2018-10-25 | $13.25 | $15.65 | 2,000 | — | — |
| 2018-10-24 | $13.40 | $15.83 | 4,300 | — | — |
| 2018-10-23 | $13.40 | $15.83 | 600 | — | — |
| 2018-10-22 | $13.50 | $15.95 | 0 | — | — |
| 2018-10-19 | $13.50 | $15.95 | 54,300 | — | — |
| 2018-10-18 | $13.56 | $16.02 | 80,700 | — | — |
| 2018-10-17 | $13.78 | $16.28 | 0 | — | — |
| 2018-10-16 | $13.78 | $16.28 | 4,200 | — | — |
| 2018-10-15 | $14.02 | $16.56 | 13,200 | — | — |
| 2018-10-12 | $13.51 | $15.96 | 7,700 | — | — |
| 2018-10-11 | $13.62 | $16.09 | 700 | — | — |
| 2018-10-10 | $13.55 | $16.01 | 13,900 | — | — |
| 2018-10-09 | $13.90 | $16.42 | 300 | — | — |
| 2018-10-08 | $13.95 | $16.48 | 1,400 | — | — |
| 2018-10-05 | $13.99 | $16.52 | 1,900 | — | — |
| 2018-10-04 | $14.05 | $16.60 | 1,400 | — | — |
| 2018-10-03 | $14.00 | $16.54 | 400 | — | — |
| 2018-10-02 | $14.04 | $16.58 | 1,300 | — | — |
| 2018-10-01 | $13.90 | $16.42 | 8,100 | — | — |
| 2018-09-28 | $14.00 | $16.54 | 900 | — | — |
| 2018-09-27 | $14.00 | $16.54 | 1,100 | — | — |
| 2018-09-26 | $14.00 | $16.54 | 1,400 | — | — |
| 2018-09-25 | $14.00 | $16.54 | 100 | — | — |
| 2018-09-24 | $14.01 | $16.55 | 26,500 | — | — |
| 2018-09-21 | $13.54 | $15.99 | 12,400 | — | — |
| 2018-09-20 | $14.07 | $16.62 | 19,400 | — | — |
| 2018-09-19 | $14.10 | $16.65 | 3,900 | — | — |
| 2018-09-18 | $14.09 | $16.64 | 4,600 | — | — |
| 2018-09-17 | $14.00 | $16.54 | 3,200 | — | — |
| 2018-09-14 | $14.00 | $16.54 | 4,900 | — | — |
| 2018-09-13 | $14.10 | $16.65 | 4,400 | — | — |
| 2018-09-12 | $14.10 | $16.65 | 2,800 | — | — |
| 2018-09-11 | $14.00 | $16.54 | 4,300 | — | — |
| 2018-09-10 | $14.13 | $16.69 | 2,500 | — | — |
| 2018-09-07 | $14.19 | $16.76 | 5,300 | — | — |
| 2018-09-06 | $14.18 | $16.75 | 1,600 | — | — |
| 2018-09-05 | $14.10 | $16.65 | 1,800 | — | — |
| 2018-09-04 | $14.00 | $16.54 | 4,200 | — | — |
| 2018-08-31 | $14.10 | $16.65 | 500 | — | — |
| 2018-08-30 | $14.18 | $16.75 | 400 | — | — |
| 2018-08-29 | $13.90 | $16.42 | 900 | — | — |
| 2018-08-28 | $14.04 | $16.58 | 1,300 | — | — |
| 2018-08-27 | $13.96 | $16.49 | 1,000 | — | — |
| 2018-08-24 | $14.00 | $16.54 | 1,100 | — | — |
| 2018-08-23 | $14.05 | $16.60 | 0 | — | — |
| 2018-08-22 | $14.05 | $16.60 | 500 | — | — |
| 2018-08-21 | $14.05 | $16.60 | 900 | — | — |
| 2018-08-20 | $13.90 | $16.42 | 4,100 | — | — |
| 2018-08-17 | $14.00 | $16.54 | 2,900 | — | — |
| 2018-08-16 | $14.00 | $16.54 | 800 | — | — |
| 2018-08-15 | $14.00 | $16.54 | 3,200 | — | — |
| 2018-08-14 | $14.18 | $16.75 | 2,300 | — | — |
| 2018-08-13 | $14.21 | $16.78 | 6,300 | — | — |
| 2018-08-10 | $14.20 | $16.77 | 700 | — | — |
| 2018-08-09 | $14.23 | $16.81 | 300 | — | — |
| 2018-08-08 | $14.20 | $16.77 | 11,400 | — | — |
| 2018-08-07 | $14.22 | $16.80 | 600 | — | — |
| 2018-08-06 | $14.25 | $16.83 | 5,800 | — | — |
| 2018-08-03 | $14.20 | $16.77 | 6,700 | — | — |
| 2018-08-02 | $14.20 | $16.77 | 5,700 | — | — |
| 2018-08-01 | $14.20 | $16.77 | 3,200 | — | — |
| 2018-07-31 | $14.00 | $16.54 | 13,600 | — | — |
| 2018-07-30 | $14.10 | $16.65 | 3,800 | — | — |
| 2018-07-27 | $14.01 | $16.55 | 100 | — | — |
| 2018-07-26 | $14.10 | $16.65 | 3,600 | — | — |
| 2018-07-25 | $13.97 | $16.50 | 200 | — | — |
| 2018-07-24 | $14.04 | $16.58 | 0 | — | — |
| 2018-07-23 | $14.04 | $16.58 | 0 | — | — |
| 2018-07-20 | $14.04 | $16.58 | 2,300 | — | — |
| 2018-07-19 | $14.03 | $16.57 | 1,700 | — | — |
| 2018-07-18 | $14.20 | $16.77 | 800 | — | — |
| 2018-07-17 | $14.20 | $16.77 | 0 | — | — |
| 2018-07-16 | $14.20 | $16.77 | 1,500 | — | — |
| 2018-07-13 | $14.20 | $16.77 | 2,700 | — | — |
| 2018-07-12 | $14.19 | $16.76 | 2,900 | — | — |
| 2018-07-11 | $14.04 | $16.58 | 0 | — | — |
| 2018-07-10 | $14.04 | $16.58 | 1,200 | — | — |
| 2018-07-09 | $14.01 | $16.55 | 1,400 | — | — |
| 2018-07-06 | $14.14 | $16.70 | 2,400 | — | — |
| 2018-07-05 | $14.00 | $16.54 | 800 | — | — |
| 2018-07-03 | $13.99 | $16.52 | 100 | — | — |
| 2018-07-02 | $14.07 | $16.62 | 6,900 | — | — |
| 2018-06-29 | $14.15 | $16.71 | 18,200 | — | — |
| 2018-06-28 | $14.01 | $16.55 | 2,100 | — | — |
| 2018-06-27 | $13.99 | $16.52 | 26,100 | — | — |
| 2018-06-26 | $13.90 | $16.42 | 18,700 | — | — |
| 2018-06-25 | $13.75 | $16.24 | 0 | — | — |
| 2018-06-22 | $13.75 | $16.24 | 5,600 | — | — |
| 2018-06-21 | $13.86 | $16.37 | 19,100 | — | — |
| 2018-06-20 | $13.73 | $16.22 | 7,800 | — | — |
| 2018-06-19 | $13.46 | $15.90 | 7,300 | — | — |
| 2018-06-18 | $13.46 | $15.90 | 10,400 | — | — |
| 2018-06-15 | $13.72 | $16.21 | 12,000 | — | — |
| 2018-06-14 | $13.53 | $15.98 | 1,300 | — | — |
| 2018-06-13 | $13.52 | $15.97 | 3,000 | — | — |
| 2018-06-12 | $13.73 | $16.22 | 1,000 | — | — |
| 2018-06-11 | $13.65 | $16.12 | 6,200 | — | — |
| 2018-06-08 | $13.51 | $15.96 | 1,600 | — | — |
| 2018-06-07 | $13.69 | $16.17 | 1,100 | — | — |
| 2018-06-06 | $13.54 | $15.99 | 4,600 | — | — |
| 2018-06-05 | $13.54 | $15.99 | 0 | — | — |
| 2018-06-04 | $13.54 | $15.99 | 6,900 | — | — |
| 2018-06-01 | $13.98 | $16.51 | 6,000 | — | — |
| 2018-05-31 | $13.86 | $16.37 | 0 | — | — |
| 2018-05-30 | $13.86 | $16.37 | 700 | — | — |
| 2018-05-29 | $13.93 | $16.45 | 500 | — | — |
| 2018-05-25 | $13.93 | $16.45 | 800 | — | — |
| 2018-05-24 | $14.00 | $16.54 | 900 | — | — |
| 2018-05-23 | $14.09 | $16.64 | 4,700 | — | — |
| 2018-05-22 | $14.14 | $16.70 | 0 | — | — |
| 2018-05-21 | $14.14 | $16.70 | 100 | — | — |
| 2018-05-18 | $14.14 | $16.70 | 5,300 | — | — |
| 2018-05-17 | $14.15 | $16.71 | 4,100 | — | — |
| 2018-05-16 | $13.91 | $16.43 | 1,300 | — | — |
| 2018-05-15 | $13.90 | $16.42 | 3,900 | — | — |
| 2018-05-14 | $13.87 | $16.38 | 200 | — | — |
| 2018-05-11 | $13.99 | $16.52 | 0 | — | — |
| 2018-05-10 | $13.99 | $16.52 | 900 | — | — |
| 2018-05-09 | $14.06 | $16.61 | 0 | — | — |
| 2018-05-08 | $14.06 | $16.61 | 2,400 | — | — |
| 2018-05-07 | $13.94 | $16.47 | 2,100 | — | — |
| 2018-05-04 | $14.09 | $16.64 | 3,700 | — | — |
| 2018-05-03 | $13.88 | $16.39 | 1,800 | — | — |
| 2018-05-02 | $13.80 | $16.30 | 2,400 | — | — |
| 2018-05-01 | $13.78 | $16.28 | 8,100 | — | — |
| 2018-04-30 | $13.71 | $16.19 | 41,900 | — | — |
| 2018-04-27 | $14.00 | $16.54 | 3,700 | — | — |
| 2018-04-26 | $14.01 | $16.55 | 11,400 | — | — |
| 2018-04-25 | $14.05 | $16.60 | 800 | — | — |
| 2018-04-24 | $13.90 | $16.42 | 2,300 | — | — |
| 2018-04-23 | $14.08 | $16.63 | 1,400 | — | — |
| 2018-04-20 | $13.97 | $16.50 | 400 | — | — |
| 2018-04-19 | $13.96 | $16.49 | 0 | — | — |
| 2018-04-18 | $13.96 | $16.49 | 2,500 | — | — |
| 2018-04-17 | $13.96 | $16.49 | 400 | — | — |
| 2018-04-16 | $13.91 | $16.43 | 2,100 | — | — |
| 2018-04-13 | $13.87 | $16.38 | 900 | — | — |
| 2018-04-12 | $14.04 | $16.58 | 1,400 | — | — |
| 2018-04-11 | $13.88 | $16.39 | 0 | — | — |
| 2018-04-10 | $13.88 | $16.39 | 100 | — | — |
| 2018-04-09 | $14.00 | $16.54 | 2,000 | — | — |
| 2018-04-06 | $13.98 | $16.51 | 300 | — | — |
| 2018-04-05 | $13.95 | $16.48 | 0 | — | — |
| 2018-04-04 | $13.95 | $16.48 | 3,800 | — | — |
| 2018-04-03 | $13.96 | $16.49 | 7,100 | — | — |
| 2018-04-02 | $13.94 | $16.47 | 6,000 | — | — |
| 2018-03-29 | $14.01 | $16.55 | 4,100 | — | — |
| 2018-03-28 | $14.03 | $16.57 | 500 | — | — |
| 2018-03-27 | $14.00 | $16.54 | 9,500 | — | — |
| 2018-03-26 | $14.10 | $16.65 | 4,700 | — | — |
| 2018-03-23 | $13.99 | $16.52 | 4,200 | — | — |
| 2018-03-22 | $14.06 | $16.61 | 6,900 | — | — |
| 2018-03-21 | $14.04 | $16.58 | 12,200 | — | — |
| 2018-03-20 | $14.08 | $16.63 | 1,300 | — | — |
| 2018-03-19 | $14.08 | $16.63 | 10,500 | — | — |
| 2018-03-16 | $14.05 | $16.60 | 7,100 | — | — |
| 2018-03-15 | $14.00 | $16.54 | 4,900 | — | — |
| 2018-03-14 | $14.04 | $16.58 | 8,100 | — | — |
| 2018-03-13 | $14.01 | $16.55 | 7,200 | — | — |
| 2018-03-12 | $14.00 | $16.54 | 16,400 | — | — |
| 2018-03-09 | $14.05 | $16.60 | 2,600 | — | — |
| 2018-03-08 | $13.98 | $16.51 | 31,500 | — | — |
| 2018-03-07 | $13.98 | $16.51 | 6,300 | — | — |
| 2018-03-06 | $13.95 | $16.48 | 16,900 | — | — |
| 2018-03-05 | $13.99 | $16.52 | 63,000 | — | — |
| 2018-03-02 | $13.99 | $16.52 | 15,300 | — | — |
| 2018-03-01 | $13.90 | $16.42 | 9,400 | — | — |
| 2018-02-28 | $13.90 | $16.42 | 13,400 | — | — |
| 2018-02-27 | $13.96 | $16.49 | 7,200 | — | — |
| 2018-02-26 | $14.00 | $16.54 | 15,200 | — | — |
| 2018-02-23 | $13.92 | $16.44 | 5,900 | — | — |
| 2018-02-22 | $13.85 | $16.36 | 23,600 | — | — |
| 2018-02-21 | $13.85 | $16.36 | 7,100 | — | — |
| 2018-02-20 | $13.82 | $16.32 | 3,200 | — | — |
| 2018-02-16 | $13.82 | $16.32 | 4,900 | — | — |
| 2018-02-15 | $13.89 | $16.41 | 74,300 | — | — |
| 2018-02-14 | $13.73 | $16.22 | 400 | — | — |
| 2018-02-13 | $13.70 | $16.18 | 41,500 | — | — |
| 2018-02-12 | $13.70 | $16.18 | 9,800 | — | — |
| 2018-02-09 | $13.71 | $16.19 | 4,400 | — | — |
| 2018-02-08 | $13.77 | $16.26 | 41,100 | — | — |
| 2018-02-07 | $13.82 | $16.09 | 55,000 | — | — |
| 2018-02-06 | $13.88 | $16.16 | 30,300 | — | — |
| 2018-02-05 | $13.71 | $15.96 | 4,200 | — | — |
| 2018-02-02 | $13.86 | $16.13 | 52,100 | — | — |
| 2018-02-01 | $13.95 | $16.24 | 31,300 | — | — |
| 2018-01-31 | $13.55 | $15.77 | 12,600 | — | — |
| 2018-01-30 | $13.60 | $15.83 | 8,800 | — | — |
| 2018-01-29 | $13.44 | $15.65 | 10,000 | — | — |
| 2018-01-26 | $13.15 | $15.31 | 3,700 | — | — |
| 2018-01-25 | $13.21 | $15.38 | 1,700 | — | — |
| 2018-01-24 | $13.43 | $15.63 | 5,100 | — | — |
| 2018-01-23 | $13.50 | $15.72 | 11,300 | — | — |
| 2018-01-22 | $13.73 | $15.98 | 0 | — | — |
| 2018-01-19 | $13.73 | $15.98 | 14,500 | — | — |
| 2018-01-18 | $13.64 | $15.88 | 2,900 | — | — |
| 2018-01-17 | $13.60 | $15.83 | 5,600 | — | — |
| 2018-01-16 | $13.65 | $15.89 | 1,600 | — | — |
| 2018-01-12 | $13.46 | $15.67 | 11,200 | — | — |
| 2018-01-11 | $13.68 | $15.92 | 21,700 | — | — |
| 2018-01-10 | $13.60 | $15.83 | 10,000 | — | — |
| 2018-01-09 | $13.50 | $15.72 | 100 | — | — |
| 2018-01-08 | $13.47 | $15.68 | 4,000 | — | — |
| 2018-01-05 | $13.39 | $15.59 | 2,000 | — | — |
| 2018-01-04 | $13.24 | $15.41 | 11,300 | — | — |
| 2018-01-03 | $13.34 | $15.53 | 6,000 | — | — |
| 2018-01-02 | $13.35 | $15.54 | 21,600 | — | — |