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
- 2014-05-20 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 | $11.64 | $11.64 | 969,000 | — | — |
| 2018-12-28 | $11.46 | $11.46 | 668,000 | — | — |
| 2018-12-27 | $11.48 | $11.48 | 1,536,300 | — | — |
| 2018-12-26 | $11.40 | $11.40 | 1,321,100 | — | — |
| 2018-12-24 | $10.38 | $10.38 | 517,800 | — | — |
| 2018-12-21 | $10.83 | $10.83 | 3,690,800 | — | — |
| 2018-12-20 | $10.68 | $10.68 | 1,554,000 | — | — |
| 2018-12-19 | $10.88 | $10.88 | 2,378,100 | — | — |
| 2018-12-18 | $11.78 | $11.78 | 1,214,600 | — | — |
| 2018-12-17 | $11.86 | $11.86 | 1,065,500 | — | — |
| 2018-12-14 | $11.87 | $11.87 | 548,700 | — | — |
| 2018-12-13 | $12.20 | $12.20 | 691,800 | — | — |
| 2018-12-12 | $12.68 | $12.68 | 841,000 | — | — |
| 2018-12-11 | $12.24 | $12.24 | 1,240,700 | — | — |
| 2018-12-10 | $12.74 | $12.74 | 1,514,500 | — | — |
| 2018-12-07 | $13.48 | $13.48 | 988,300 | — | — |
| 2018-12-06 | $13.98 | $13.98 | 2,800,400 | — | — |
| 2018-12-04 | $14.39 | $14.39 | 2,490,700 | — | — |
| 2018-12-03 | $14.50 | $14.50 | 2,128,600 | — | — |
| 2018-11-30 | $13.49 | $13.49 | 896,500 | — | — |
| 2018-11-29 | $14.13 | $14.13 | 937,700 | — | — |
| 2018-11-28 | $13.92 | $13.92 | 1,032,700 | — | — |
| 2018-11-27 | $13.46 | $13.46 | 578,600 | — | — |
| 2018-11-26 | $13.59 | $13.59 | 1,558,400 | — | — |
| 2018-11-23 | $13.45 | $13.45 | 448,000 | — | — |
| 2018-11-21 | $13.84 | $13.84 | 959,800 | — | — |
| 2018-11-20 | $13.71 | $13.71 | 801,600 | — | — |
| 2018-11-19 | $14.55 | $14.55 | 1,387,200 | — | — |
| 2018-11-16 | $14.57 | $14.57 | 811,200 | — | — |
| 2018-11-15 | $14.56 | $14.56 | 1,152,100 | — | — |
| 2018-11-14 | $13.83 | $13.83 | 1,735,800 | — | — |
| 2018-11-13 | $13.58 | $13.58 | 977,700 | — | — |
| 2018-11-12 | $13.77 | $13.77 | 1,045,900 | — | — |
| 2018-11-09 | $14.15 | $14.15 | 2,369,000 | — | — |
| 2018-11-08 | $15.03 | $15.03 | 1,288,300 | — | — |
| 2018-11-07 | $15.72 | $15.72 | 794,100 | — | — |
| 2018-11-06 | $15.94 | $15.94 | 1,081,400 | — | — |
| 2018-11-05 | $15.89 | $15.89 | 2,234,600 | — | — |
| 2018-11-02 | $14.94 | $14.94 | 2,536,700 | — | — |
| 2018-11-01 | $14.42 | $14.42 | 2,225,200 | — | — |
| 2018-10-31 | $12.84 | $12.84 | 1,698,800 | — | — |
| 2018-10-30 | $12.68 | $12.68 | 1,382,000 | — | — |
| 2018-10-29 | $12.52 | $12.52 | 1,378,300 | — | — |
| 2018-10-26 | $12.96 | $12.96 | 1,596,100 | — | — |
| 2018-10-25 | $12.89 | $12.89 | 1,538,100 | — | — |
| 2018-10-24 | $13.00 | $13.00 | 1,583,600 | — | — |
| 2018-10-23 | $14.26 | $14.26 | 1,260,900 | — | — |
| 2018-10-22 | $14.98 | $14.98 | 1,335,400 | — | — |
| 2018-10-19 | $14.99 | $14.99 | 1,287,700 | — | — |
| 2018-10-18 | $15.62 | $15.62 | 1,001,700 | — | — |
| 2018-10-17 | $15.89 | $15.89 | 1,108,700 | — | — |
| 2018-10-16 | $16.41 | $16.41 | 739,600 | — | — |
| 2018-10-15 | $16.04 | $16.04 | 676,800 | — | — |
| 2018-10-12 | $15.83 | $15.83 | 818,100 | — | — |
| 2018-10-11 | $15.66 | $15.66 | 1,027,700 | — | — |
| 2018-10-10 | $16.15 | $16.15 | 1,185,600 | — | — |
| 2018-10-09 | $16.89 | $16.89 | 867,500 | — | — |
| 2018-10-08 | $16.63 | $16.63 | 587,800 | — | — |
| 2018-10-05 | $16.75 | $16.75 | 742,300 | — | — |
| 2018-10-04 | $16.95 | $16.95 | 1,071,400 | — | — |
| 2018-10-03 | $17.02 | $17.02 | 907,800 | — | — |
| 2018-10-02 | $16.54 | $16.54 | 818,200 | — | — |
| 2018-10-01 | $16.51 | $16.51 | 1,176,200 | — | — |
| 2018-09-28 | $16.55 | $16.55 | 1,172,100 | — | — |
| 2018-09-27 | $16.67 | $16.67 | 572,600 | — | — |
| 2018-09-26 | $16.52 | $16.52 | 714,300 | — | — |
| 2018-09-25 | $16.87 | $16.87 | 934,700 | — | — |
| 2018-09-24 | $16.86 | $16.86 | 872,700 | — | — |
| 2018-09-21 | $16.81 | $16.81 | 1,509,400 | — | — |
| 2018-09-20 | $16.82 | $16.82 | 738,600 | — | — |
| 2018-09-19 | $16.69 | $16.69 | 767,500 | — | — |
| 2018-09-18 | $16.57 | $16.57 | 810,300 | — | — |
| 2018-09-17 | $16.23 | $16.23 | 769,400 | — | — |
| 2018-09-14 | $16.18 | $16.18 | 955,100 | — | — |
| 2018-09-13 | $15.84 | $15.84 | 1,731,700 | — | — |
| 2018-09-12 | $16.09 | $16.09 | 943,900 | — | — |
| 2018-09-11 | $16.20 | $16.20 | 696,000 | — | — |
| 2018-09-10 | $15.95 | $15.95 | 946,000 | — | — |
| 2018-09-07 | $15.80 | $15.80 | 1,362,400 | — | — |
| 2018-09-06 | $15.87 | $15.87 | 2,016,500 | — | — |
| 2018-09-05 | $16.54 | $16.54 | 1,157,000 | — | — |
| 2018-09-04 | $16.86 | $16.86 | 1,181,200 | — | — |
| 2018-08-31 | $17.19 | $17.19 | 621,100 | — | — |
| 2018-08-30 | $17.34 | $17.34 | 1,006,600 | — | — |
| 2018-08-29 | $17.37 | $17.37 | 822,200 | — | — |
| 2018-08-28 | $16.93 | $16.93 | 780,900 | — | — |
| 2018-08-27 | $16.98 | $16.98 | 1,227,900 | — | — |
| 2018-08-24 | $17.26 | $17.26 | 2,188,200 | — | — |
| 2018-08-23 | $17.10 | $17.10 | 1,365,300 | — | — |
| 2018-08-22 | $17.44 | $17.44 | 896,100 | — | — |
| 2018-08-21 | $17.31 | $17.31 | 1,218,800 | — | — |
| 2018-08-20 | $16.89 | $16.89 | 1,091,100 | — | — |
| 2018-08-17 | $16.67 | $16.67 | 1,211,300 | — | — |
| 2018-08-16 | $16.76 | $16.76 | 933,800 | — | — |
| 2018-08-15 | $16.84 | $16.84 | 1,597,000 | — | — |
| 2018-08-14 | $17.23 | $17.23 | 989,800 | — | — |
| 2018-08-13 | $16.95 | $16.95 | 1,409,900 | — | — |
| 2018-08-10 | $17.25 | $17.25 | 2,267,900 | — | — |
| 2018-08-09 | $17.05 | $17.05 | 2,177,800 | — | — |
| 2018-08-08 | $17.05 | $17.05 | 1,569,400 | — | — |
| 2018-08-07 | $17.37 | $17.37 | 1,647,600 | — | — |
| 2018-08-06 | $17.22 | $17.22 | 2,648,400 | — | — |
| 2018-08-03 | $17.31 | $17.31 | 2,796,400 | — | — |
| 2018-08-02 | $16.83 | $16.83 | 2,692,900 | — | — |
| 2018-08-01 | $14.71 | $14.71 | 1,600,700 | — | — |
| 2018-07-31 | $14.95 | $14.95 | 1,117,900 | — | — |
| 2018-07-30 | $14.51 | $14.51 | 1,077,800 | — | — |
| 2018-07-27 | $14.16 | $14.16 | 969,200 | — | — |
| 2018-07-26 | $14.41 | $14.41 | 1,086,900 | — | — |
| 2018-07-25 | $14.21 | $14.21 | 1,001,400 | — | — |
| 2018-07-24 | $13.95 | $13.95 | 1,515,800 | — | — |
| 2018-07-23 | $14.13 | $14.13 | 1,110,900 | — | — |
| 2018-07-20 | $14.17 | $14.17 | 966,000 | — | — |
| 2018-07-19 | $14.39 | $14.39 | 509,600 | — | — |
| 2018-07-18 | $14.14 | $14.14 | 703,400 | — | — |
| 2018-07-17 | $14.08 | $14.08 | 737,600 | — | — |
| 2018-07-16 | $13.95 | $13.95 | 833,100 | — | — |
| 2018-07-13 | $14.49 | $14.49 | 599,200 | — | — |
| 2018-07-12 | $14.10 | $14.10 | 618,000 | — | — |
| 2018-07-11 | $14.00 | $14.00 | 588,300 | — | — |
| 2018-07-10 | $14.27 | $14.27 | 758,500 | — | — |
| 2018-07-09 | $14.20 | $14.20 | 1,584,600 | — | — |
| 2018-07-06 | $13.78 | $13.78 | 885,900 | — | — |
| 2018-07-05 | $13.80 | $13.80 | 1,234,100 | — | — |
| 2018-07-03 | $13.35 | $13.35 | 400,100 | — | — |
| 2018-07-02 | $13.23 | $13.23 | 827,100 | — | — |
| 2018-06-29 | $13.33 | $13.33 | 878,900 | — | — |
| 2018-06-28 | $13.22 | $13.22 | 917,700 | — | — |
| 2018-06-27 | $13.24 | $13.24 | 761,400 | — | — |
| 2018-06-26 | $13.25 | $13.25 | 620,800 | — | — |
| 2018-06-25 | $13.09 | $13.09 | 1,135,800 | — | — |
| 2018-06-22 | $13.40 | $13.40 | 1,653,300 | — | — |
| 2018-06-21 | $13.20 | $13.20 | 1,461,400 | — | — |
| 2018-06-20 | $13.77 | $13.77 | 783,500 | — | — |
| 2018-06-19 | $13.76 | $13.76 | 889,400 | — | — |
| 2018-06-18 | $13.93 | $13.93 | 1,123,900 | — | — |
| 2018-06-15 | $13.50 | $13.50 | 1,829,700 | — | — |
| 2018-06-14 | $13.52 | $13.52 | 1,207,000 | — | — |
| 2018-06-13 | $13.66 | $13.66 | 705,800 | — | — |
| 2018-06-12 | $13.75 | $13.75 | 543,900 | — | — |
| 2018-06-11 | $13.71 | $13.71 | 1,074,900 | — | — |
| 2018-06-08 | $13.81 | $13.81 | 895,700 | — | — |
| 2018-06-07 | $14.07 | $14.07 | 728,100 | — | — |
| 2018-06-06 | $13.88 | $13.88 | 777,200 | — | — |
| 2018-06-05 | $13.80 | $13.80 | 1,204,000 | — | — |
| 2018-06-04 | $13.75 | $13.75 | 1,389,200 | — | — |
| 2018-06-01 | $13.79 | $13.79 | 1,830,500 | — | — |
| 2018-05-31 | $14.06 | $14.06 | 957,400 | — | — |
| 2018-05-30 | $14.45 | $14.45 | 1,273,800 | — | — |
| 2018-05-29 | $14.19 | $14.19 | 1,603,100 | — | — |
| 2018-05-25 | $14.22 | $14.22 | 1,198,100 | — | — |
| 2018-05-24 | $14.59 | $14.59 | 1,522,600 | — | — |
| 2018-05-23 | $14.59 | $14.59 | 1,110,600 | — | — |
| 2018-05-22 | $14.80 | $14.80 | 1,525,200 | — | — |
| 2018-05-21 | $15.39 | $15.39 | 4,009,700 | — | — |
| 2018-05-18 | $15.22 | $15.22 | 2,152,600 | — | — |
| 2018-05-17 | $14.91 | $14.91 | 1,248,900 | — | — |
| 2018-05-16 | $14.82 | $14.82 | 3,869,400 | — | — |
| 2018-05-15 | $14.60 | $14.60 | 1,079,700 | — | — |
| 2018-05-14 | $14.54 | $14.54 | 1,571,800 | — | — |
| 2018-05-11 | $14.73 | $14.73 | 752,800 | — | — |
| 2018-05-10 | $14.62 | $14.62 | 1,092,600 | — | — |
| 2018-05-09 | $14.37 | $14.37 | 1,262,400 | — | — |
| 2018-05-08 | $14.27 | $14.27 | 1,525,500 | — | — |
| 2018-05-07 | $14.19 | $14.19 | 1,861,000 | — | — |
| 2018-05-04 | $14.18 | $14.18 | 1,881,500 | — | — |
| 2018-05-03 | $13.82 | $13.82 | 1,944,100 | — | — |
| 2018-05-02 | $13.84 | $13.84 | 4,984,100 | — | — |
| 2018-05-01 | $12.21 | $12.21 | 1,384,800 | — | — |
| 2018-04-30 | $12.13 | $12.13 | 1,617,800 | — | — |
| 2018-04-27 | $12.12 | $12.12 | 991,300 | — | — |
| 2018-04-26 | $12.03 | $12.03 | 886,800 | — | — |
| 2018-04-25 | $11.95 | $11.95 | 1,198,900 | — | — |
| 2018-04-24 | $11.85 | $11.85 | 2,122,000 | — | — |
| 2018-04-23 | $12.07 | $12.07 | 1,164,100 | — | — |
| 2018-04-20 | $12.04 | $12.04 | 1,402,100 | — | — |
| 2018-04-19 | $12.26 | $12.26 | 1,661,800 | — | — |
| 2018-04-18 | $12.25 | $12.25 | 1,384,300 | — | — |
| 2018-04-17 | $11.98 | $11.98 | 1,233,100 | — | — |
| 2018-04-16 | $11.67 | $11.67 | 2,382,700 | — | — |
| 2018-04-13 | $11.57 | $11.57 | 677,300 | — | — |
| 2018-04-12 | $11.60 | $11.60 | 1,172,800 | — | — |
| 2018-04-11 | $11.44 | $11.44 | 953,700 | — | — |
| 2018-04-10 | $11.22 | $11.22 | 1,523,500 | — | — |
| 2018-04-09 | $10.60 | $10.60 | 968,900 | — | — |
| 2018-04-06 | $10.85 | $10.85 | 1,196,800 | — | — |
| 2018-04-05 | $11.01 | $11.01 | 1,179,800 | — | — |
| 2018-04-04 | $10.70 | $10.70 | 1,223,500 | — | — |
| 2018-04-03 | $10.53 | $10.53 | 1,827,100 | — | — |
| 2018-04-02 | $10.07 | $10.07 | 1,144,800 | — | — |
| 2018-03-29 | $10.22 | $10.22 | 785,100 | — | — |
| 2018-03-28 | $9.82 | $9.82 | 900,500 | — | — |
| 2018-03-27 | $9.92 | $9.92 | 796,300 | — | — |
| 2018-03-26 | $10.35 | $10.35 | 1,793,600 | — | — |
| 2018-03-23 | $10.14 | $10.14 | 2,024,600 | — | — |
| 2018-03-22 | $10.87 | $10.87 | 2,286,300 | — | — |
| 2018-03-21 | $11.06 | $11.06 | 1,075,800 | — | — |
| 2018-03-20 | $10.38 | $10.38 | 816,400 | — | — |
| 2018-03-19 | $10.43 | $10.43 | 1,235,100 | — | — |
| 2018-03-16 | $10.43 | $10.43 | 2,757,400 | — | — |
| 2018-03-15 | $10.13 | $10.13 | 2,031,700 | — | — |
| 2018-03-14 | $10.68 | $10.68 | 792,200 | — | — |
| 2018-03-13 | $10.75 | $10.75 | 1,132,700 | — | — |
| 2018-03-12 | $10.90 | $10.90 | 1,549,700 | — | — |
| 2018-03-09 | $10.82 | $10.82 | 1,570,000 | — | — |
| 2018-03-08 | $10.37 | $10.37 | 934,600 | — | — |
| 2018-03-07 | $10.52 | $10.52 | 1,414,600 | — | — |
| 2018-03-06 | $10.55 | $10.55 | 1,433,300 | — | — |
| 2018-03-05 | $10.44 | $10.44 | 2,174,700 | — | — |
| 2018-03-02 | $9.95 | $9.95 | 1,981,400 | — | — |
| 2018-03-01 | $9.50 | $9.50 | 1,323,600 | — | — |
| 2018-02-28 | $9.49 | $9.49 | 1,285,400 | — | — |
| 2018-02-27 | $9.70 | $9.70 | 891,400 | — | — |
| 2018-02-26 | $10.29 | $10.29 | 823,200 | — | — |
| 2018-02-23 | $10.16 | $10.16 | 788,200 | — | — |
| 2018-02-22 | $10.05 | $10.05 | 1,278,500 | — | — |
| 2018-02-21 | $9.72 | $9.72 | 1,363,100 | — | — |
| 2018-02-20 | $9.90 | $9.90 | 1,840,400 | — | — |
| 2018-02-16 | $9.75 | $9.75 | 2,469,300 | — | — |
| 2018-02-15 | $10.24 | $10.24 | 3,384,200 | — | — |
| 2018-02-14 | $9.80 | $9.80 | 3,346,000 | — | — |
| 2018-02-13 | $9.75 | $9.75 | 1,931,400 | — | — |
| 2018-02-12 | $9.87 | $9.87 | 2,714,400 | — | — |
| 2018-02-09 | $9.41 | $9.41 | 3,849,100 | — | — |
| 2018-02-08 | $9.84 | $9.84 | 1,965,600 | — | — |
| 2018-02-07 | $10.19 | $10.19 | 1,550,800 | — | — |
| 2018-02-06 | $10.29 | $10.29 | 2,051,800 | — | — |
| 2018-02-05 | $10.28 | $10.28 | 1,665,500 | — | — |
| 2018-02-02 | $10.97 | $10.97 | 1,291,700 | — | — |
| 2018-02-01 | $11.64 | $11.64 | 1,217,100 | — | — |
| 2018-01-31 | $11.79 | $11.79 | 1,010,900 | — | — |
| 2018-01-30 | $11.69 | $11.69 | 1,720,500 | — | — |
| 2018-01-29 | $12.00 | $12.00 | 1,855,200 | — | — |
| 2018-01-26 | $12.51 | $12.51 | 855,300 | — | — |
| 2018-01-25 | $12.22 | $12.22 | 1,444,100 | — | — |
| 2018-01-24 | $12.58 | $12.58 | 2,516,500 | — | — |
| 2018-01-23 | $12.69 | $12.69 | 1,083,000 | — | — |
| 2018-01-22 | $12.72 | $12.72 | 1,293,200 | — | — |
| 2018-01-19 | $12.39 | $12.39 | 887,400 | — | — |
| 2018-01-18 | $12.18 | $12.18 | 901,200 | — | — |
| 2018-01-17 | $12.41 | $12.41 | 1,034,900 | — | — |
| 2018-01-16 | $12.84 | $12.84 | 2,353,300 | — | — |
| 2018-01-12 | $12.88 | $12.88 | 1,479,500 | — | — |
| 2018-01-11 | $12.36 | $12.36 | 1,481,100 | — | — |
| 2018-01-10 | $11.85 | $11.85 | 977,100 | — | — |
| 2018-01-09 | $11.98 | $11.98 | 1,305,500 | — | — |
| 2018-01-08 | $12.30 | $12.30 | 1,691,900 | — | — |
| 2018-01-05 | $11.72 | $11.72 | 803,100 | — | — |
| 2018-01-04 | $11.72 | $11.72 | 836,100 | — | — |
| 2018-01-03 | $11.45 | $11.45 | 1,117,300 | — | — |
| 2018-01-02 | $11.55 | $11.55 | 1,426,300 | — | — |