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
- 2011-06-13 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 | $11.72 | $13.04 | 1,000 | — | — |
| 2018-12-28 | $11.50 | $12.79 | 0 | — | — |
| 2018-12-27 | $11.50 | $12.79 | 0 | — | — |
| 2018-12-26 | $11.50 | $12.79 | 0 | — | — |
| 2018-12-24 | $11.50 | $12.79 | 0 | — | — |
| 2018-12-21 | $11.50 | $12.79 | 100 | — | — |
| 2018-12-20 | $11.50 | $12.79 | 5,800 | — | — |
| 2018-12-19 | $11.75 | $13.07 | 900 | — | — |
| 2018-12-18 | $11.70 | $13.01 | 900 | — | — |
| 2018-12-17 | $11.42 | $12.70 | 0 | — | — |
| 2018-12-14 | $11.42 | $12.70 | 2,200 | — | — |
| 2018-12-13 | $11.50 | $12.79 | 0 | — | — |
| 2018-12-12 | $11.50 | $12.79 | 0 | — | — |
| 2018-12-11 | $11.50 | $12.79 | 1,400 | — | — |
| 2018-12-10 | $11.84 | $13.17 | 0 | — | — |
| 2018-12-07 | $11.84 | $13.17 | 0 | — | — |
| 2018-12-06 | $11.84 | $13.17 | 300 | — | — |
| 2018-12-04 | $13.33 | $14.83 | 0 | — | — |
| 2018-12-03 | $13.33 | $14.83 | 0 | — | — |
| 2018-11-30 | $13.33 | $14.83 | 4,200 | — | — |
| 2018-11-29 | $13.33 | $14.83 | 0 | — | — |
| 2018-11-28 | $13.33 | $14.83 | 0 | — | — |
| 2018-11-27 | $13.33 | $14.83 | 100 | — | — |
| 2018-11-26 | $13.33 | $14.83 | 0 | — | — |
| 2018-11-23 | $13.33 | $14.83 | 0 | — | — |
| 2018-11-21 | $13.33 | $14.83 | 0 | — | — |
| 2018-11-20 | $13.33 | $14.74 | 0 | — | — |
| 2018-11-19 | $13.33 | $14.74 | 400 | — | — |
| 2018-11-16 | $13.13 | $14.52 | 0 | — | — |
| 2018-11-15 | $13.13 | $14.52 | 200 | — | — |
| 2018-11-14 | $13.54 | $14.97 | 18,500 | — | — |
| 2018-11-13 | $13.82 | $15.28 | 0 | — | — |
| 2018-11-12 | $13.82 | $15.28 | 0 | — | — |
| 2018-11-09 | $13.82 | $15.28 | 14,900 | — | — |
| 2018-11-08 | $12.89 | $14.25 | 2,800 | — | — |
| 2018-11-07 | $12.41 | $13.72 | 0 | — | — |
| 2018-11-06 | $12.41 | $13.72 | 0 | — | — |
| 2018-11-05 | $12.41 | $13.72 | 0 | — | — |
| 2018-11-02 | $12.41 | $13.72 | 300 | — | — |
| 2018-11-01 | $12.32 | $13.62 | 0 | — | — |
| 2018-10-31 | $12.32 | $13.62 | 0 | — | — |
| 2018-10-30 | $12.32 | $13.62 | 0 | — | — |
| 2018-10-29 | $12.32 | $13.62 | 0 | — | — |
| 2018-10-26 | $12.32 | $13.62 | 0 | — | — |
| 2018-10-25 | $12.32 | $13.62 | 0 | — | — |
| 2018-10-24 | $12.32 | $13.62 | 500 | — | — |
| 2018-10-23 | $12.99 | $14.36 | 0 | — | — |
| 2018-10-22 | $12.99 | $14.36 | 0 | — | — |
| 2018-10-19 | $12.99 | $14.36 | 0 | — | — |
| 2018-10-18 | $12.99 | $14.36 | 0 | — | — |
| 2018-10-17 | $12.99 | $14.36 | 0 | — | — |
| 2018-10-16 | $12.99 | $14.36 | 200 | — | — |
| 2018-10-15 | $12.87 | $14.23 | 0 | — | — |
| 2018-10-12 | $12.87 | $14.23 | 100 | — | — |
| 2018-10-11 | $12.78 | $14.13 | 2,500 | — | — |
| 2018-10-10 | $13.07 | $14.45 | 0 | — | — |
| 2018-10-09 | $13.07 | $14.45 | 0 | — | — |
| 2018-10-08 | $13.07 | $14.45 | 0 | — | — |
| 2018-10-05 | $13.07 | $14.45 | 0 | — | — |
| 2018-10-04 | $13.07 | $14.45 | 100 | — | — |
| 2018-10-03 | $13.06 | $14.44 | 1,000 | — | — |
| 2018-10-02 | $12.53 | $13.86 | 0 | — | — |
| 2018-10-01 | $12.53 | $13.86 | 0 | — | — |
| 2018-09-28 | $12.53 | $13.86 | 800 | — | — |
| 2018-09-27 | $12.43 | $13.74 | 0 | — | — |
| 2018-09-26 | $12.43 | $13.74 | 0 | — | — |
| 2018-09-25 | $12.43 | $13.74 | 600 | — | — |
| 2018-09-24 | $12.35 | $13.66 | 200 | — | — |
| 2018-09-21 | $12.12 | $13.40 | 0 | — | — |
| 2018-09-20 | $12.12 | $13.40 | 0 | — | — |
| 2018-09-19 | $12.12 | $13.40 | 3,100 | — | — |
| 2018-09-18 | $11.89 | $13.15 | 1,900 | — | — |
| 2018-09-17 | $12.03 | $13.30 | 100 | — | — |
| 2018-09-14 | $12.00 | $13.27 | 400 | — | — |
| 2018-09-13 | $11.72 | $12.96 | 0 | — | — |
| 2018-09-12 | $11.72 | $12.96 | 0 | — | — |
| 2018-09-11 | $11.72 | $12.96 | 0 | — | — |
| 2018-09-10 | $11.72 | $12.96 | 200 | — | — |
| 2018-09-07 | $12.05 | $13.32 | 0 | — | — |
| 2018-09-06 | $12.05 | $13.32 | 1,000 | — | — |
| 2018-09-05 | $12.05 | $13.32 | 0 | — | — |
| 2018-09-04 | $12.05 | $13.32 | 0 | — | — |
| 2018-08-31 | $12.05 | $13.32 | 400 | — | — |
| 2018-08-30 | $12.26 | $13.56 | 0 | — | — |
| 2018-08-29 | $12.26 | $13.56 | 0 | — | — |
| 2018-08-28 | $12.26 | $13.56 | 0 | — | — |
| 2018-08-27 | $12.26 | $13.56 | 0 | — | — |
| 2018-08-24 | $12.26 | $13.56 | 200 | — | — |
| 2018-08-23 | $12.28 | $13.58 | 0 | — | — |
| 2018-08-22 | $12.28 | $13.58 | 0 | — | — |
| 2018-08-21 | $12.28 | $13.50 | 0 | — | — |
| 2018-08-20 | $12.28 | $13.50 | 4,000 | — | — |
| 2018-08-17 | $12.06 | $13.26 | 0 | — | — |
| 2018-08-16 | $12.06 | $13.26 | 0 | — | — |
| 2018-08-15 | $12.06 | $13.26 | 1,700 | — | — |
| 2018-08-14 | $11.63 | $12.78 | 0 | — | — |
| 2018-08-13 | $11.63 | $12.78 | 0 | — | — |
| 2018-08-10 | $11.63 | $12.78 | 0 | — | — |
| 2018-08-09 | $11.63 | $12.78 | 400 | — | — |
| 2018-08-08 | $11.08 | $12.18 | 0 | — | — |
| 2018-08-07 | $11.08 | $12.18 | 0 | — | — |
| 2018-08-06 | $11.08 | $12.18 | 0 | — | — |
| 2018-08-03 | $11.08 | $12.18 | 0 | — | — |
| 2018-08-02 | $11.08 | $12.18 | 0 | — | — |
| 2018-08-01 | $11.08 | $12.18 | 0 | — | — |
| 2018-07-31 | $11.08 | $12.18 | 0 | — | — |
| 2018-07-30 | $11.08 | $12.18 | 0 | — | — |
| 2018-07-27 | $11.08 | $12.18 | 0 | — | — |
| 2018-07-26 | $11.08 | $12.18 | 0 | — | — |
| 2018-07-25 | $11.08 | $12.18 | 0 | — | — |
| 2018-07-24 | $11.08 | $12.18 | 300 | — | — |
| 2018-07-23 | $10.50 | $11.54 | 0 | — | — |
| 2018-07-20 | $10.50 | $11.54 | 0 | — | — |
| 2018-07-19 | $10.50 | $11.54 | 0 | — | — |
| 2018-07-18 | $10.50 | $11.54 | 0 | — | — |
| 2018-07-17 | $10.50 | $11.54 | 0 | — | — |
| 2018-07-16 | $10.50 | $11.54 | 0 | — | — |
| 2018-07-13 | $10.50 | $11.54 | 1,400 | — | — |
| 2018-07-12 | $10.79 | $11.86 | 0 | — | — |
| 2018-07-11 | $10.79 | $11.86 | 0 | — | — |
| 2018-07-10 | $10.79 | $11.86 | 2,000 | — | — |
| 2018-07-09 | $10.79 | $11.86 | 0 | — | — |
| 2018-07-06 | $10.79 | $11.86 | 0 | — | — |
| 2018-07-05 | $10.79 | $11.86 | 0 | — | — |
| 2018-07-03 | $10.79 | $11.86 | 0 | — | — |
| 2018-07-02 | $10.79 | $11.86 | 0 | — | — |
| 2018-06-29 | $10.79 | $11.86 | 9,700 | — | — |
| 2018-06-28 | $10.79 | $11.86 | 0 | — | — |
| 2018-06-27 | $10.79 | $11.86 | 200 | — | — |
| 2018-06-26 | $10.39 | $11.42 | 0 | — | — |
| 2018-06-25 | $10.39 | $11.42 | 0 | — | — |
| 2018-06-22 | $10.39 | $11.42 | 8,200 | — | — |
| 2018-06-21 | $10.39 | $11.42 | 100 | — | — |
| 2018-06-20 | $11.00 | $12.09 | 0 | — | — |
| 2018-06-19 | $11.00 | $12.09 | 0 | — | — |
| 2018-06-18 | $11.00 | $12.09 | 0 | — | — |
| 2018-06-15 | $11.00 | $12.09 | 73,100 | — | — |
| 2018-06-14 | $11.00 | $12.09 | 1,200 | — | — |
| 2018-06-13 | $11.00 | $12.09 | 0 | — | — |
| 2018-06-12 | $11.00 | $12.09 | 0 | — | — |
| 2018-06-11 | $11.00 | $12.09 | 0 | — | — |
| 2018-06-08 | $11.00 | $12.09 | 0 | — | — |
| 2018-06-07 | $11.00 | $12.09 | 0 | — | — |
| 2018-06-06 | $11.00 | $12.09 | 0 | — | — |
| 2018-06-05 | $11.00 | $12.09 | 200 | — | — |
| 2018-06-04 | $11.32 | $12.44 | 0 | — | — |
| 2018-06-01 | $11.32 | $12.44 | 400 | — | — |
| 2018-05-31 | $12.11 | $13.31 | 1,100 | — | — |
| 2018-05-30 | $12.11 | $13.31 | 0 | — | — |
| 2018-05-29 | $12.11 | $13.31 | 0 | — | — |
| 2018-05-25 | $12.11 | $13.31 | 0 | — | — |
| 2018-05-24 | $12.11 | $13.31 | 0 | — | — |
| 2018-05-23 | $12.11 | $13.31 | 0 | — | — |
| 2018-05-22 | $12.11 | $13.31 | 200 | — | — |
| 2018-05-21 | $11.90 | $13.08 | 0 | — | — |
| 2018-05-18 | $11.90 | $13.08 | 0 | — | — |
| 2018-05-17 | $11.90 | $13.08 | 25,600 | — | — |
| 2018-05-16 | $11.95 | $13.14 | 0 | — | — |
| 2018-05-15 | $11.95 | $13.05 | 0 | — | — |
| 2018-05-14 | $11.95 | $13.05 | 0 | — | — |
| 2018-05-11 | $11.95 | $13.05 | 0 | — | — |
| 2018-05-10 | $11.95 | $13.05 | 0 | — | — |
| 2018-05-09 | $11.95 | $13.05 | 0 | — | — |
| 2018-05-08 | $11.95 | $13.05 | 0 | — | — |
| 2018-05-07 | $11.95 | $13.05 | 0 | — | — |
| 2018-05-04 | $11.95 | $13.05 | 100 | — | — |
| 2018-05-03 | $12.34 | $13.48 | 0 | — | — |
| 2018-05-02 | $12.34 | $13.48 | 500 | — | — |
| 2018-05-01 | $12.52 | $13.68 | 0 | — | — |
| 2018-04-30 | $12.52 | $13.68 | 0 | — | — |
| 2018-04-27 | $12.52 | $13.68 | 0 | — | — |
| 2018-04-26 | $12.52 | $13.68 | 0 | — | — |
| 2018-04-25 | $12.52 | $13.68 | 0 | — | — |
| 2018-04-24 | $12.52 | $13.68 | 0 | — | — |
| 2018-04-23 | $12.52 | $13.68 | 0 | — | — |
| 2018-04-20 | $12.52 | $13.68 | 0 | — | — |
| 2018-04-19 | $12.52 | $13.68 | 0 | — | — |
| 2018-04-18 | $12.52 | $13.68 | 200 | — | — |
| 2018-04-17 | $12.61 | $13.77 | 0 | — | — |
| 2018-04-16 | $12.61 | $13.77 | 600 | — | — |
| 2018-04-13 | $12.11 | $13.23 | 0 | — | — |
| 2018-04-12 | $12.11 | $13.23 | 0 | — | — |
| 2018-04-11 | $12.11 | $13.23 | 0 | — | — |
| 2018-04-10 | $12.11 | $13.23 | 0 | — | — |
| 2018-04-09 | $12.11 | $13.23 | 0 | — | — |
| 2018-04-06 | $12.11 | $13.23 | 0 | — | — |
| 2018-04-05 | $12.11 | $13.23 | 200 | — | — |
| 2018-04-04 | $11.89 | $12.99 | 0 | — | — |
| 2018-04-03 | $11.89 | $12.99 | 0 | — | — |
| 2018-04-02 | $11.89 | $12.99 | 0 | — | — |
| 2018-03-29 | $11.89 | $12.99 | 800 | — | — |
| 2018-03-28 | $11.77 | $12.86 | 200 | — | — |
| 2018-03-27 | $12.66 | $13.83 | 0 | — | — |
| 2018-03-26 | $12.66 | $13.83 | 0 | — | — |
| 2018-03-23 | $12.66 | $13.83 | 81,800 | — | — |
| 2018-03-22 | $12.65 | $13.82 | 63,600 | — | — |
| 2018-03-21 | $12.67 | $13.84 | 64,100 | — | — |
| 2018-03-20 | $12.19 | $13.32 | 102,900 | — | — |
| 2018-03-19 | $12.37 | $13.51 | 1,000 | — | — |
| 2018-03-16 | $12.48 | $13.63 | 0 | — | — |
| 2018-03-15 | $12.48 | $13.63 | 700 | — | — |
| 2018-03-14 | $12.60 | $13.76 | 600 | — | — |
| 2018-03-13 | $12.82 | $14.00 | 0 | — | — |
| 2018-03-12 | $12.82 | $14.00 | 0 | — | — |
| 2018-03-09 | $12.82 | $14.00 | 400 | — | — |
| 2018-03-08 | $12.43 | $13.58 | 0 | — | — |
| 2018-03-07 | $12.43 | $13.58 | 1,600 | — | — |
| 2018-03-06 | $12.52 | $13.60 | 800 | — | — |
| 2018-03-05 | $12.78 | $13.88 | 0 | — | — |
| 2018-03-02 | $12.78 | $13.88 | 0 | — | — |
| 2018-03-01 | $12.78 | $13.88 | 500 | — | — |
| 2018-02-28 | $12.85 | $13.95 | 0 | — | — |
| 2018-02-27 | $12.85 | $13.95 | 200 | — | — |
| 2018-02-26 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-23 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-22 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-21 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-20 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-16 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-15 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-14 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-13 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-12 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-09 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-08 | $10.99 | $11.93 | 0 | — | — |
| 2018-02-07 | $10.99 | $11.93 | 10,300 | — | — |
| 2018-02-06 | $10.99 | $11.93 | 200 | — | — |
| 2018-02-05 | $11.11 | $12.06 | 3,000 | — | — |
| 2018-02-02 | $12.51 | $13.58 | 0 | — | — |
| 2018-02-01 | $12.51 | $13.58 | 0 | — | — |
| 2018-01-31 | $12.51 | $13.58 | 0 | — | — |
| 2018-01-30 | $12.51 | $13.58 | 0 | — | — |
| 2018-01-29 | $12.51 | $13.58 | 0 | — | — |
| 2018-01-26 | $12.51 | $13.58 | 0 | — | — |
| 2018-01-25 | $12.51 | $13.58 | 300 | — | — |
| 2018-01-24 | $12.31 | $13.37 | 500 | — | — |
| 2018-01-23 | $12.06 | $13.10 | 0 | — | — |
| 2018-01-22 | $12.06 | $13.10 | 0 | — | — |
| 2018-01-19 | $12.06 | $13.10 | 0 | — | — |
| 2018-01-18 | $12.06 | $13.10 | 1,000 | — | — |
| 2018-01-17 | $12.55 | $13.63 | 0 | — | — |
| 2018-01-16 | $12.55 | $13.63 | 3,100 | — | — |
| 2018-01-12 | $12.65 | $13.74 | 0 | — | — |
| 2018-01-11 | $12.65 | $13.74 | 0 | — | — |
| 2018-01-10 | $12.65 | $13.74 | 0 | — | — |
| 2018-01-09 | $12.65 | $13.74 | 0 | — | — |
| 2018-01-08 | $12.65 | $13.74 | 1,800 | — | — |
| 2018-01-05 | $12.76 | $13.86 | 400 | — | — |
| 2018-01-04 | $12.27 | $13.32 | 0 | — | — |
| 2018-01-03 | $12.27 | $13.32 | 0 | — | — |
| 2018-01-02 | $12.27 | $13.32 | 0 | — | — |