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
- 2013-05-01 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 | $10.23 | $21.63 | 60,100 | — | — |
| 2018-12-28 | $10.44 | $22.07 | 95,800 | — | — |
| 2018-12-27 | $10.55 | $21.59 | 94,200 | — | — |
| 2018-12-26 | $10.53 | $21.54 | 80,500 | — | — |
| 2018-12-24 | $10.19 | $20.85 | 54,600 | — | — |
| 2018-12-21 | $10.41 | $21.30 | 94,400 | — | — |
| 2018-12-20 | $10.33 | $21.14 | 88,500 | — | — |
| 2018-12-19 | $10.66 | $21.81 | 62,400 | — | — |
| 2018-12-18 | $10.72 | $21.93 | 66,100 | — | — |
| 2018-12-17 | $10.61 | $21.71 | 224,400 | — | — |
| 2018-12-14 | $11.15 | $22.81 | 39,100 | — | — |
| 2018-12-13 | $11.06 | $22.63 | 30,400 | — | — |
| 2018-12-12 | $11.02 | $22.55 | 83,800 | — | — |
| 2018-12-11 | $11.28 | $23.08 | 27,900 | — | — |
| 2018-12-10 | $11.36 | $23.24 | 41,600 | — | — |
| 2018-12-07 | $11.48 | $23.49 | 61,300 | — | — |
| 2018-12-06 | $11.43 | $23.39 | 86,000 | — | — |
| 2018-12-04 | $11.33 | $23.18 | 72,200 | — | — |
| 2018-12-03 | $11.33 | $23.18 | 43,400 | — | — |
| 2018-11-30 | $11.34 | $23.20 | 42,000 | — | — |
| 2018-11-29 | $11.32 | $23.16 | 59,900 | — | — |
| 2018-11-28 | $11.28 | $23.08 | 114,100 | — | — |
| 2018-11-27 | $11.20 | $22.92 | 35,100 | — | — |
| 2018-11-26 | $11.10 | $22.71 | 75,100 | — | — |
| 2018-11-23 | $11.23 | $22.98 | 26,700 | — | — |
| 2018-11-21 | $11.13 | $22.77 | 100,700 | — | — |
| 2018-11-20 | $10.97 | $22.44 | 235,800 | — | — |
| 2018-11-19 | $10.87 | $22.24 | 35,200 | — | — |
| 2018-11-16 | $10.99 | $22.49 | 99,800 | — | — |
| 2018-11-15 | $10.78 | $22.06 | 21,500 | — | — |
| 2018-11-14 | $10.83 | $22.16 | 76,500 | — | — |
| 2018-11-13 | $10.78 | $22.06 | 55,000 | — | — |
| 2018-11-12 | $10.76 | $22.01 | 34,800 | — | — |
| 2018-11-09 | $10.85 | $22.20 | 57,800 | — | — |
| 2018-11-08 | $10.76 | $22.01 | 29,900 | — | — |
| 2018-11-07 | $10.81 | $22.12 | 55,000 | — | — |
| 2018-11-06 | $10.73 | $21.95 | 106,200 | — | — |
| 2018-11-05 | $10.44 | $21.36 | 43,800 | — | — |
| 2018-11-02 | $10.48 | $21.44 | 57,600 | — | — |
| 2018-11-01 | $10.55 | $21.59 | 92,900 | — | — |
| 2018-10-31 | $10.56 | $21.61 | 39,100 | — | — |
| 2018-10-30 | $10.69 | $21.87 | 39,000 | — | — |
| 2018-10-29 | $10.66 | $21.81 | 64,200 | — | — |
| 2018-10-26 | $10.55 | $21.59 | 61,300 | — | — |
| 2018-10-25 | $10.63 | $21.75 | 86,500 | — | — |
| 2018-10-24 | $10.53 | $21.54 | 68,200 | — | — |
| 2018-10-23 | $10.36 | $21.20 | 106,200 | — | — |
| 2018-10-22 | $10.50 | $21.48 | 28,900 | — | — |
| 2018-10-19 | $10.57 | $21.63 | 31,600 | — | — |
| 2018-10-18 | $10.61 | $21.71 | 38,600 | — | — |
| 2018-10-17 | $10.74 | $21.97 | 15,300 | — | — |
| 2018-10-16 | $10.76 | $22.01 | 38,300 | — | — |
| 2018-10-15 | $10.59 | $21.67 | 35,400 | — | — |
| 2018-10-12 | $10.47 | $21.42 | 100,800 | — | — |
| 2018-10-11 | $10.67 | $21.83 | 64,500 | — | — |
| 2018-10-10 | $10.85 | $22.20 | 53,600 | — | — |
| 2018-10-09 | $10.91 | $22.32 | 50,600 | — | — |
| 2018-10-08 | $10.90 | $22.30 | 48,300 | — | — |
| 2018-10-05 | $10.83 | $22.16 | 63,600 | — | — |
| 2018-10-04 | $10.86 | $22.22 | 104,700 | — | — |
| 2018-10-03 | $11.01 | $22.53 | 68,000 | — | — |
| 2018-10-02 | $11.13 | $22.77 | 64,900 | — | — |
| 2018-10-01 | $11.24 | $23.00 | 55,000 | — | — |
| 2018-09-28 | $11.29 | $23.10 | 34,700 | — | — |
| 2018-09-27 | $11.34 | $23.20 | 67,700 | — | — |
| 2018-09-26 | $11.68 | $23.14 | 99,100 | — | — |
| 2018-09-25 | $11.68 | $23.14 | 80,700 | — | — |
| 2018-09-24 | $11.72 | $23.22 | 82,700 | — | — |
| 2018-09-21 | $11.86 | $23.50 | 132,400 | — | — |
| 2018-09-20 | $11.80 | $23.38 | 79,400 | — | — |
| 2018-09-19 | $11.68 | $23.14 | 74,000 | — | — |
| 2018-09-18 | $11.75 | $23.28 | 105,200 | — | — |
| 2018-09-17 | $11.85 | $23.48 | 56,700 | — | — |
| 2018-09-14 | $11.91 | $23.60 | 72,700 | — | — |
| 2018-09-13 | $11.95 | $23.68 | 79,700 | — | — |
| 2018-09-12 | $11.87 | $23.52 | 97,700 | — | — |
| 2018-09-11 | $11.97 | $23.71 | 41,800 | — | — |
| 2018-09-10 | $11.95 | $23.68 | 64,100 | — | — |
| 2018-09-07 | $11.98 | $23.73 | 54,700 | — | — |
| 2018-09-06 | $12.06 | $23.89 | 143,200 | — | — |
| 2018-09-05 | $11.98 | $23.73 | 84,200 | — | — |
| 2018-09-04 | $11.89 | $23.56 | 101,700 | — | — |
| 2018-08-31 | $11.82 | $23.42 | 35,700 | — | — |
| 2018-08-30 | $11.81 | $23.40 | 40,100 | — | — |
| 2018-08-29 | $11.82 | $23.42 | 53,000 | — | — |
| 2018-08-28 | $11.86 | $23.50 | 37,300 | — | — |
| 2018-08-27 | $11.87 | $23.52 | 44,500 | — | — |
| 2018-08-24 | $11.84 | $23.46 | 69,600 | — | — |
| 2018-08-23 | $11.84 | $23.46 | 131,700 | — | — |
| 2018-08-22 | $11.81 | $23.40 | 158,600 | — | — |
| 2018-08-21 | $11.86 | $23.50 | 90,800 | — | — |
| 2018-08-20 | $11.78 | $23.34 | 105,900 | — | — |
| 2018-08-17 | $11.59 | $22.96 | 103,600 | — | — |
| 2018-08-16 | $11.48 | $22.74 | 91,300 | — | — |
| 2018-08-15 | $11.35 | $22.49 | 76,200 | — | — |
| 2018-08-14 | $11.22 | $22.23 | 53,800 | — | — |
| 2018-08-13 | $11.21 | $22.21 | 84,300 | — | — |
| 2018-08-10 | $11.21 | $22.21 | 57,500 | — | — |
| 2018-08-09 | $11.23 | $22.25 | 63,000 | — | — |
| 2018-08-08 | $11.16 | $22.11 | 75,000 | — | — |
| 2018-08-07 | $11.12 | $22.03 | 112,600 | — | — |
| 2018-08-06 | $11.26 | $22.31 | 78,400 | — | — |
| 2018-08-03 | $11.40 | $22.59 | 115,400 | — | — |
| 2018-08-02 | $11.17 | $22.13 | 65,000 | — | — |
| 2018-08-01 | $11.07 | $21.93 | 49,300 | — | — |
| 2018-07-31 | $11.20 | $22.19 | 62,500 | — | — |
| 2018-07-30 | $11.17 | $22.13 | 92,800 | — | — |
| 2018-07-27 | $11.09 | $21.97 | 66,000 | — | — |
| 2018-07-26 | $11.08 | $21.95 | 79,600 | — | — |
| 2018-07-25 | $11.09 | $21.97 | 51,700 | — | — |
| 2018-07-24 | $11.03 | $21.85 | 61,600 | — | — |
| 2018-07-23 | $11.09 | $21.97 | 37,500 | — | — |
| 2018-07-20 | $11.08 | $21.95 | 42,200 | — | — |
| 2018-07-19 | $11.05 | $21.89 | 67,900 | — | — |
| 2018-07-18 | $10.98 | $21.75 | 58,400 | — | — |
| 2018-07-17 | $11.05 | $21.89 | 76,200 | — | — |
| 2018-07-16 | $11.02 | $21.83 | 63,500 | — | — |
| 2018-07-13 | $11.04 | $21.87 | 48,500 | — | — |
| 2018-07-12 | $11.02 | $21.83 | 112,600 | — | — |
| 2018-07-11 | $11.07 | $21.93 | 48,000 | — | — |
| 2018-07-10 | $11.05 | $21.89 | 63,100 | — | — |
| 2018-07-09 | $11.17 | $22.13 | 100,500 | — | — |
| 2018-07-06 | $11.19 | $22.17 | 92,900 | — | — |
| 2018-07-05 | $11.11 | $22.01 | 64,700 | — | — |
| 2018-07-03 | $11.07 | $21.93 | 120,500 | — | — |
| 2018-07-02 | $10.86 | $21.52 | 179,500 | — | — |
| 2018-06-29 | $10.90 | $21.59 | 80,100 | — | — |
| 2018-06-28 | $11.03 | $21.85 | 174,800 | — | — |
| 2018-06-27 | $11.36 | $21.77 | 188,100 | — | — |
| 2018-06-26 | $11.57 | $22.18 | 193,500 | — | — |
| 2018-06-25 | $11.63 | $22.29 | 113,100 | — | — |
| 2018-06-22 | $11.57 | $22.18 | 957,800 | — | — |
| 2018-06-21 | $11.70 | $22.42 | 156,000 | — | — |
| 2018-06-20 | $11.64 | $22.31 | 150,100 | — | — |
| 2018-06-19 | $11.63 | $22.29 | 129,700 | — | — |
| 2018-06-18 | $11.52 | $22.08 | 104,400 | — | — |
| 2018-06-15 | $11.43 | $21.91 | 122,000 | — | — |
| 2018-06-14 | $11.48 | $22.00 | 102,400 | — | — |
| 2018-06-13 | $11.25 | $21.56 | 120,600 | — | — |
| 2018-06-12 | $11.38 | $21.81 | 74,200 | — | — |
| 2018-06-11 | $11.43 | $21.91 | 63,600 | — | — |
| 2018-06-08 | $11.35 | $21.75 | 64,800 | — | — |
| 2018-06-07 | $11.35 | $21.75 | 67,700 | — | — |
| 2018-06-06 | $11.30 | $21.66 | 78,100 | — | — |
| 2018-06-05 | $11.36 | $21.77 | 81,200 | — | — |
| 2018-06-04 | $11.47 | $21.98 | 99,300 | — | — |
| 2018-06-01 | $11.39 | $21.83 | 113,100 | — | — |
| 2018-05-31 | $11.56 | $22.16 | 110,700 | — | — |
| 2018-05-30 | $11.72 | $22.46 | 159,500 | — | — |
| 2018-05-29 | $11.57 | $22.18 | 104,400 | — | — |
| 2018-05-25 | $11.55 | $22.14 | 89,700 | — | — |
| 2018-05-24 | $11.42 | $21.89 | 122,100 | — | — |
| 2018-05-23 | $11.44 | $21.93 | 126,600 | — | — |
| 2018-05-22 | $11.32 | $21.70 | 99,000 | — | — |
| 2018-05-21 | $11.29 | $21.64 | 105,500 | — | — |
| 2018-05-18 | $11.14 | $21.35 | 83,600 | — | — |
| 2018-05-17 | $11.14 | $21.35 | 115,200 | — | — |
| 2018-05-16 | $11.19 | $21.45 | 164,600 | — | — |
| 2018-05-15 | $11.22 | $21.50 | 102,600 | — | — |
| 2018-05-14 | $11.26 | $21.58 | 143,300 | — | — |
| 2018-05-11 | $11.20 | $21.47 | 380,800 | — | — |
| 2018-05-10 | $10.87 | $20.83 | 196,800 | — | — |
| 2018-05-09 | $10.82 | $20.74 | 171,400 | — | — |
| 2018-05-08 | $10.93 | $20.95 | 155,800 | — | — |
| 2018-05-07 | $11.21 | $21.49 | 122,700 | — | — |
| 2018-05-04 | $11.33 | $21.72 | 199,700 | — | — |
| 2018-05-03 | $11.27 | $21.60 | 88,400 | — | — |
| 2018-05-02 | $11.30 | $21.66 | 72,000 | — | — |
| 2018-05-01 | $11.34 | $21.73 | 71,400 | — | — |
| 2018-04-30 | $11.37 | $21.79 | 54,800 | — | — |
| 2018-04-27 | $11.43 | $21.91 | 65,800 | — | — |
| 2018-04-26 | $11.40 | $21.85 | 83,100 | — | — |
| 2018-04-25 | $11.22 | $21.50 | 75,300 | — | — |
| 2018-04-24 | $11.18 | $21.43 | 104,700 | — | — |
| 2018-04-23 | $11.09 | $21.26 | 73,400 | — | — |
| 2018-04-20 | $10.90 | $20.89 | 77,200 | — | — |
| 2018-04-19 | $10.90 | $20.89 | 69,100 | — | — |
| 2018-04-18 | $10.96 | $21.01 | 77,300 | — | — |
| 2018-04-17 | $10.93 | $20.95 | 63,700 | — | — |
| 2018-04-16 | $10.84 | $20.78 | 46,100 | — | — |
| 2018-04-13 | $10.80 | $20.70 | 69,500 | — | — |
| 2018-04-12 | $10.91 | $20.91 | 74,900 | — | — |
| 2018-04-11 | $10.97 | $21.03 | 99,900 | — | — |
| 2018-04-10 | $10.95 | $20.99 | 178,400 | — | — |
| 2018-04-09 | $10.98 | $21.04 | 117,800 | — | — |
| 2018-04-06 | $11.03 | $21.14 | 68,000 | — | — |
| 2018-04-05 | $11.09 | $21.26 | 70,000 | — | — |
| 2018-04-04 | $11.08 | $21.24 | 68,200 | — | — |
| 2018-04-03 | $11.10 | $21.27 | 230,800 | — | — |
| 2018-04-02 | $10.82 | $20.74 | 163,400 | — | — |
| 2018-03-29 | $10.96 | $21.01 | 175,500 | — | — |
| 2018-03-28 | $10.89 | $20.87 | 193,700 | — | — |
| 2018-03-27 | $11.25 | $20.85 | 206,600 | — | — |
| 2018-03-26 | $11.35 | $21.04 | 175,700 | — | — |
| 2018-03-23 | $11.20 | $20.76 | 124,800 | — | — |
| 2018-03-22 | $11.32 | $20.98 | 105,300 | — | — |
| 2018-03-21 | $11.38 | $21.09 | 126,600 | — | — |
| 2018-03-20 | $11.30 | $20.95 | 126,800 | — | — |
| 2018-03-19 | $11.40 | $21.13 | 165,600 | — | — |
| 2018-03-16 | $11.43 | $21.19 | 125,500 | — | — |
| 2018-03-15 | $11.38 | $21.09 | 101,600 | — | — |
| 2018-03-14 | $11.54 | $21.39 | 116,800 | — | — |
| 2018-03-13 | $11.47 | $21.26 | 82,600 | — | — |
| 2018-03-12 | $11.45 | $21.22 | 128,400 | — | — |
| 2018-03-09 | $11.20 | $20.76 | 196,700 | — | — |
| 2018-03-08 | $11.03 | $20.45 | 76,500 | — | — |
| 2018-03-07 | $10.90 | $20.20 | 71,100 | — | — |
| 2018-03-06 | $10.87 | $20.15 | 125,000 | — | — |
| 2018-03-05 | $10.79 | $20.00 | 74,400 | — | — |
| 2018-03-02 | $10.67 | $19.78 | 70,200 | — | — |
| 2018-03-01 | $10.67 | $19.78 | 71,500 | — | — |
| 2018-02-28 | $10.60 | $19.65 | 154,900 | — | — |
| 2018-02-27 | $10.83 | $20.07 | 75,700 | — | — |
| 2018-02-26 | $11.15 | $20.67 | 114,400 | — | — |
| 2018-02-23 | $10.96 | $20.32 | 176,100 | — | — |
| 2018-02-22 | $10.81 | $20.04 | 64,000 | — | — |
| 2018-02-21 | $10.87 | $20.15 | 88,600 | — | — |
| 2018-02-20 | $10.83 | $20.07 | 128,500 | — | — |
| 2018-02-16 | $11.18 | $20.72 | 81,400 | — | — |
| 2018-02-15 | $11.08 | $20.54 | 117,400 | — | — |
| 2018-02-14 | $10.78 | $19.98 | 77,800 | — | — |
| 2018-02-13 | $10.81 | $20.04 | 104,300 | — | — |
| 2018-02-12 | $10.76 | $19.94 | 123,300 | — | — |
| 2018-02-09 | $10.69 | $19.82 | 128,200 | — | — |
| 2018-02-08 | $10.45 | $19.37 | 72,600 | — | — |
| 2018-02-07 | $10.44 | $19.35 | 120,600 | — | — |
| 2018-02-06 | $10.52 | $19.50 | 191,300 | — | — |
| 2018-02-05 | $10.39 | $19.26 | 213,400 | — | — |
| 2018-02-02 | $10.59 | $19.63 | 159,700 | — | — |
| 2018-02-01 | $10.80 | $20.02 | 129,000 | — | — |
| 2018-01-31 | $10.81 | $20.04 | 150,400 | — | — |
| 2018-01-30 | $11.01 | $20.41 | 123,600 | — | — |
| 2018-01-29 | $11.02 | $20.43 | 266,200 | — | — |
| 2018-01-26 | $11.42 | $21.17 | 173,800 | — | — |
| 2018-01-25 | $11.61 | $21.52 | 123,000 | — | — |
| 2018-01-24 | $11.75 | $21.78 | 97,600 | — | — |
| 2018-01-23 | $11.86 | $21.98 | 95,300 | — | — |
| 2018-01-22 | $11.78 | $21.84 | 141,700 | — | — |
| 2018-01-19 | $11.46 | $21.24 | 110,500 | — | — |
| 2018-01-18 | $11.44 | $21.21 | 138,400 | — | — |
| 2018-01-17 | $11.61 | $21.52 | 95,100 | — | — |
| 2018-01-16 | $11.60 | $21.50 | 81,200 | — | — |
| 2018-01-12 | $11.67 | $21.63 | 70,700 | — | — |
| 2018-01-11 | $11.78 | $21.84 | 110,200 | — | — |
| 2018-01-10 | $11.63 | $21.56 | 83,900 | — | — |
| 2018-01-09 | $11.55 | $21.41 | 98,000 | — | — |
| 2018-01-08 | $11.53 | $21.37 | 91,200 | — | — |
| 2018-01-05 | $11.56 | $21.43 | 116,200 | — | — |
| 2018-01-04 | $11.40 | $21.13 | 180,200 | — | — |
| 2018-01-03 | $11.41 | $21.15 | 238,600 | — | — |
| 2018-01-02 | $11.85 | $21.97 | 181,700 | — | — |