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
- 2016-09-22 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 | $8.66 | $8.66 | 555,500 | — | — |
| 2018-12-28 | $8.73 | $8.73 | 384,500 | — | — |
| 2018-12-27 | $8.52 | $8.52 | 334,100 | — | — |
| 2018-12-26 | $8.37 | $8.37 | 471,000 | — | — |
| 2018-12-24 | $7.85 | $7.85 | 651,700 | — | — |
| 2018-12-21 | $8.31 | $8.31 | 882,400 | — | — |
| 2018-12-20 | $8.47 | $8.47 | 774,200 | — | — |
| 2018-12-19 | $9.40 | $9.40 | 529,600 | — | — |
| 2018-12-18 | $9.55 | $9.55 | 388,400 | — | — |
| 2018-12-17 | $9.60 | $9.60 | 709,000 | — | — |
| 2018-12-14 | $9.90 | $9.90 | 458,000 | — | — |
| 2018-12-13 | $10.67 | $10.67 | 296,200 | — | — |
| 2018-12-12 | $10.97 | $10.97 | 409,700 | — | — |
| 2018-12-11 | $10.87 | $10.87 | 353,800 | — | — |
| 2018-12-10 | $10.96 | $10.96 | 461,500 | — | — |
| 2018-12-07 | $11.12 | $11.12 | 451,600 | — | — |
| 2018-12-06 | $11.21 | $11.21 | 629,100 | — | — |
| 2018-12-04 | $11.63 | $11.63 | 355,800 | — | — |
| 2018-12-03 | $12.48 | $12.48 | 417,800 | — | — |
| 2018-11-30 | $12.76 | $12.76 | 537,900 | — | — |
| 2018-11-29 | $12.49 | $12.49 | 434,800 | — | — |
| 2018-11-28 | $12.63 | $12.63 | 1,072,100 | — | — |
| 2018-11-27 | $12.14 | $12.14 | 398,000 | — | — |
| 2018-11-26 | $12.28 | $12.28 | 669,300 | — | — |
| 2018-11-23 | $12.01 | $12.01 | 227,200 | — | — |
| 2018-11-21 | $12.45 | $12.45 | 269,900 | — | — |
| 2018-11-20 | $12.19 | $12.19 | 485,100 | — | — |
| 2018-11-19 | $12.24 | $12.24 | 728,800 | — | — |
| 2018-11-16 | $13.00 | $13.00 | 295,800 | — | — |
| 2018-11-15 | $13.20 | $13.20 | 386,700 | — | — |
| 2018-11-14 | $12.89 | $12.89 | 505,500 | — | — |
| 2018-11-13 | $12.98 | $12.98 | 467,000 | — | — |
| 2018-11-12 | $12.76 | $12.76 | 296,300 | — | — |
| 2018-11-09 | $13.01 | $13.01 | 544,100 | — | — |
| 2018-11-08 | $13.22 | $13.22 | 467,100 | — | — |
| 2018-11-07 | $13.44 | $13.44 | 1,532,800 | — | — |
| 2018-11-06 | $13.23 | $13.23 | 4,716,700 | — | — |
| 2018-11-05 | $11.10 | $11.10 | 766,200 | — | — |
| 2018-11-02 | $10.87 | $10.87 | 253,700 | — | — |
| 2018-11-01 | $10.81 | $10.81 | 288,700 | — | — |
| 2018-10-31 | $10.61 | $10.61 | 394,500 | — | — |
| 2018-10-30 | $10.48 | $10.48 | 358,700 | — | — |
| 2018-10-29 | $10.24 | $10.24 | 421,200 | — | — |
| 2018-10-26 | $10.26 | $10.26 | 336,100 | — | — |
| 2018-10-25 | $10.73 | $10.73 | 338,800 | — | — |
| 2018-10-24 | $10.40 | $10.40 | 379,800 | — | — |
| 2018-10-23 | $10.67 | $10.67 | 424,700 | — | — |
| 2018-10-22 | $10.87 | $10.87 | 353,800 | — | — |
| 2018-10-19 | $10.40 | $10.40 | 310,000 | — | — |
| 2018-10-18 | $10.48 | $10.48 | 416,400 | — | — |
| 2018-10-17 | $10.94 | $10.94 | 419,000 | — | — |
| 2018-10-16 | $10.85 | $10.85 | 950,100 | — | — |
| 2018-10-15 | $11.48 | $11.48 | 306,000 | — | — |
| 2018-10-12 | $11.51 | $11.51 | 532,300 | — | — |
| 2018-10-11 | $11.58 | $11.58 | 314,800 | — | — |
| 2018-10-10 | $12.15 | $12.15 | 336,200 | — | — |
| 2018-10-09 | $12.40 | $12.40 | 408,400 | — | — |
| 2018-10-08 | $12.77 | $12.77 | 279,200 | — | — |
| 2018-10-05 | $12.59 | $12.59 | 482,600 | — | — |
| 2018-10-04 | $12.38 | $12.38 | 387,000 | — | — |
| 2018-10-03 | $13.00 | $13.00 | 312,900 | — | — |
| 2018-10-02 | $13.04 | $13.04 | 398,300 | — | — |
| 2018-10-01 | $12.92 | $12.92 | 451,000 | — | — |
| 2018-09-28 | $12.73 | $12.73 | 456,000 | — | — |
| 2018-09-27 | $12.76 | $12.76 | 361,400 | — | — |
| 2018-09-26 | $12.89 | $12.89 | 326,400 | — | — |
| 2018-09-25 | $13.12 | $13.12 | 350,600 | — | — |
| 2018-09-24 | $12.99 | $12.99 | 396,700 | — | — |
| 2018-09-21 | $13.46 | $13.46 | 642,100 | — | — |
| 2018-09-20 | $13.61 | $13.61 | 318,300 | — | — |
| 2018-09-19 | $13.62 | $13.62 | 416,200 | — | — |
| 2018-09-18 | $13.29 | $13.29 | 822,000 | — | — |
| 2018-09-17 | $13.42 | $13.42 | 621,400 | — | — |
| 2018-09-14 | $13.11 | $13.11 | 269,900 | — | — |
| 2018-09-13 | $13.16 | $13.16 | 333,500 | — | — |
| 2018-09-12 | $13.44 | $13.44 | 1,000,900 | — | — |
| 2018-09-11 | $13.40 | $13.40 | 428,400 | — | — |
| 2018-09-10 | $13.36 | $13.36 | 471,500 | — | — |
| 2018-09-07 | $13.54 | $13.54 | 524,000 | — | — |
| 2018-09-06 | $13.24 | $13.24 | 976,300 | — | — |
| 2018-09-05 | $13.57 | $13.57 | 604,900 | — | — |
| 2018-09-04 | $13.78 | $13.78 | 686,600 | — | — |
| 2018-08-31 | $13.89 | $13.89 | 813,100 | — | — |
| 2018-08-30 | $13.55 | $13.55 | 800,900 | — | — |
| 2018-08-29 | $13.30 | $13.30 | 477,100 | — | — |
| 2018-08-28 | $13.24 | $13.24 | 685,400 | — | — |
| 2018-08-27 | $12.66 | $12.66 | 642,300 | — | — |
| 2018-08-24 | $12.62 | $12.62 | 828,900 | — | — |
| 2018-08-23 | $12.39 | $12.39 | 712,000 | — | — |
| 2018-08-22 | $11.96 | $11.96 | 642,100 | — | — |
| 2018-08-21 | $12.53 | $12.53 | 823,900 | — | — |
| 2018-08-20 | $12.11 | $12.11 | 603,500 | — | — |
| 2018-08-17 | $11.67 | $11.67 | 815,000 | — | — |
| 2018-08-16 | $11.25 | $11.25 | 1,280,400 | — | — |
| 2018-08-15 | $10.83 | $10.83 | 875,200 | — | — |
| 2018-08-14 | $11.18 | $11.18 | 1,133,700 | — | — |
| 2018-08-13 | $10.78 | $10.78 | 2,165,700 | — | — |
| 2018-08-10 | $10.18 | $10.18 | 2,979,600 | — | — |
| 2018-08-09 | $9.85 | $9.85 | 9,200,500 | — | — |
| 2018-08-08 | $14.91 | $14.91 | 795,900 | — | — |
| 2018-08-07 | $14.45 | $14.45 | 513,700 | — | — |
| 2018-08-06 | $14.28 | $14.28 | 326,600 | — | — |
| 2018-08-03 | $14.39 | $14.39 | 331,700 | — | — |
| 2018-08-02 | $14.47 | $14.47 | 346,700 | — | — |
| 2018-08-01 | $14.23 | $14.23 | 443,400 | — | — |
| 2018-07-31 | $14.44 | $14.44 | 435,100 | — | — |
| 2018-07-30 | $14.19 | $14.19 | 272,800 | — | — |
| 2018-07-27 | $14.09 | $14.09 | 331,900 | — | — |
| 2018-07-26 | $14.17 | $14.17 | 656,500 | — | — |
| 2018-07-25 | $14.08 | $14.08 | 563,300 | — | — |
| 2018-07-24 | $13.93 | $13.93 | 1,123,900 | — | — |
| 2018-07-23 | $14.73 | $14.73 | 341,900 | — | — |
| 2018-07-20 | $14.92 | $14.92 | 378,000 | — | — |
| 2018-07-19 | $15.15 | $15.15 | 561,900 | — | — |
| 2018-07-18 | $15.33 | $15.33 | 476,900 | — | — |
| 2018-07-17 | $15.42 | $15.42 | 391,800 | — | — |
| 2018-07-16 | $15.46 | $15.46 | 446,000 | — | — |
| 2018-07-13 | $15.74 | $15.74 | 314,100 | — | — |
| 2018-07-12 | $16.07 | $16.07 | 313,400 | — | — |
| 2018-07-11 | $16.14 | $16.14 | 720,300 | — | — |
| 2018-07-10 | $16.61 | $16.61 | 562,000 | — | — |
| 2018-07-09 | $16.70 | $16.70 | 520,300 | — | — |
| 2018-07-06 | $16.69 | $16.69 | 542,100 | — | — |
| 2018-07-05 | $16.29 | $16.29 | 564,100 | — | — |
| 2018-07-03 | $16.49 | $16.49 | 553,300 | — | — |
| 2018-07-02 | $16.36 | $16.36 | 1,197,300 | — | — |
| 2018-06-29 | $15.24 | $15.24 | 1,062,900 | — | — |
| 2018-06-28 | $15.99 | $15.99 | 719,100 | — | — |
| 2018-06-27 | $16.44 | $16.44 | 765,000 | — | — |
| 2018-06-26 | $17.00 | $17.00 | 624,600 | — | — |
| 2018-06-25 | $17.90 | $17.90 | 563,100 | — | — |
| 2018-06-22 | $18.57 | $18.57 | 656,700 | — | — |
| 2018-06-21 | $18.59 | $18.59 | 357,600 | — | — |
| 2018-06-20 | $18.95 | $18.95 | 551,900 | — | — |
| 2018-06-19 | $19.11 | $19.11 | 567,800 | — | — |
| 2018-06-18 | $19.57 | $19.57 | 252,300 | — | — |
| 2018-06-15 | $19.78 | $19.78 | 668,900 | — | — |
| 2018-06-14 | $19.50 | $19.50 | 233,700 | — | — |
| 2018-06-13 | $19.39 | $19.39 | 377,500 | — | — |
| 2018-06-12 | $19.90 | $19.90 | 544,900 | — | — |
| 2018-06-11 | $19.62 | $19.62 | 311,600 | — | — |
| 2018-06-08 | $19.33 | $19.33 | 458,600 | — | — |
| 2018-06-07 | $19.21 | $19.21 | 460,300 | — | — |
| 2018-06-06 | $19.24 | $19.24 | 496,400 | — | — |
| 2018-06-05 | $18.70 | $18.70 | 459,200 | — | — |
| 2018-06-04 | $18.66 | $18.66 | 343,900 | — | — |
| 2018-06-01 | $18.38 | $18.38 | 210,100 | — | — |
| 2018-05-31 | $18.85 | $18.85 | 337,600 | — | — |
| 2018-05-30 | $18.82 | $18.82 | 658,300 | — | — |
| 2018-05-29 | $18.42 | $18.42 | 795,800 | — | — |
| 2018-05-25 | $19.63 | $19.63 | 175,300 | — | — |
| 2018-05-24 | $19.71 | $19.71 | 349,500 | — | — |
| 2018-05-23 | $19.79 | $19.79 | 211,900 | — | — |
| 2018-05-22 | $19.55 | $19.55 | 1,054,100 | — | — |
| 2018-05-21 | $19.59 | $19.59 | 227,800 | — | — |
| 2018-05-18 | $19.64 | $19.64 | 426,300 | — | — |
| 2018-05-17 | $19.99 | $19.99 | 304,800 | — | — |
| 2018-05-16 | $19.67 | $19.67 | 242,700 | — | — |
| 2018-05-15 | $19.51 | $19.51 | 541,300 | — | — |
| 2018-05-14 | $19.39 | $19.39 | 351,700 | — | — |
| 2018-05-11 | $19.26 | $19.26 | 488,400 | — | — |
| 2018-05-10 | $19.27 | $19.27 | 877,800 | — | — |
| 2018-05-09 | $20.00 | $20.00 | 703,800 | — | — |
| 2018-05-08 | $20.20 | $20.20 | 403,400 | — | — |
| 2018-05-07 | $20.00 | $20.00 | 378,900 | — | — |
| 2018-05-04 | $19.78 | $19.78 | 475,500 | — | — |
| 2018-05-03 | $19.05 | $19.05 | 299,000 | — | — |
| 2018-05-02 | $18.99 | $18.99 | 398,900 | — | — |
| 2018-05-01 | $18.60 | $18.60 | 270,500 | — | — |
| 2018-04-30 | $18.17 | $18.17 | 302,800 | — | — |
| 2018-04-27 | $17.70 | $17.70 | 419,400 | — | — |
| 2018-04-26 | $17.46 | $17.46 | 297,000 | — | — |
| 2018-04-25 | $17.27 | $17.27 | 251,200 | — | — |
| 2018-04-24 | $17.22 | $17.22 | 601,000 | — | — |
| 2018-04-23 | $17.32 | $17.32 | 641,300 | — | — |
| 2018-04-20 | $17.88 | $17.88 | 678,800 | — | — |
| 2018-04-19 | $18.94 | $18.94 | 774,100 | — | — |
| 2018-04-18 | $19.36 | $19.36 | 198,900 | — | — |
| 2018-04-17 | $19.36 | $19.36 | 336,700 | — | — |
| 2018-04-16 | $19.48 | $19.48 | 489,600 | — | — |
| 2018-04-13 | $18.95 | $18.95 | 263,300 | — | — |
| 2018-04-12 | $19.47 | $19.47 | 177,600 | — | — |
| 2018-04-11 | $19.50 | $19.50 | 166,700 | — | — |
| 2018-04-10 | $19.90 | $19.90 | 325,000 | — | — |
| 2018-04-09 | $19.74 | $19.74 | 158,200 | — | — |
| 2018-04-06 | $20.03 | $20.03 | 269,500 | — | — |
| 2018-04-05 | $19.95 | $19.95 | 206,300 | — | — |
| 2018-04-04 | $19.75 | $19.75 | 321,100 | — | — |
| 2018-04-03 | $19.57 | $19.57 | 210,400 | — | — |
| 2018-04-02 | $19.26 | $19.26 | 203,700 | — | — |
| 2018-03-29 | $19.37 | $19.37 | 212,900 | — | — |
| 2018-03-28 | $18.97 | $18.97 | 342,700 | — | — |
| 2018-03-27 | $19.09 | $19.09 | 369,900 | — | — |
| 2018-03-26 | $18.86 | $18.86 | 223,800 | — | — |
| 2018-03-23 | $18.82 | $18.82 | 224,300 | — | — |
| 2018-03-22 | $18.87 | $18.87 | 135,500 | — | — |
| 2018-03-21 | $19.08 | $19.08 | 185,100 | — | — |
| 2018-03-20 | $19.02 | $19.02 | 183,200 | — | — |
| 2018-03-19 | $19.60 | $19.60 | 279,400 | — | — |
| 2018-03-16 | $19.89 | $19.89 | 565,300 | — | — |
| 2018-03-15 | $19.23 | $19.23 | 471,300 | — | — |
| 2018-03-14 | $19.97 | $19.97 | 205,400 | — | — |
| 2018-03-13 | $19.86 | $19.86 | 534,200 | — | — |
| 2018-03-12 | $20.50 | $20.50 | 374,500 | — | — |
| 2018-03-09 | $19.92 | $19.92 | 265,000 | — | — |
| 2018-03-08 | $19.75 | $19.75 | 685,300 | — | — |
| 2018-03-07 | $18.68 | $18.68 | 465,200 | — | — |
| 2018-03-06 | $18.40 | $18.40 | 498,700 | — | — |
| 2018-03-05 | $18.46 | $18.46 | 344,200 | — | — |
| 2018-03-02 | $18.20 | $18.20 | 726,000 | — | — |
| 2018-03-01 | $18.43 | $18.43 | 679,400 | — | — |
| 2018-02-28 | $18.44 | $18.44 | 2,365,500 | — | — |
| 2018-02-27 | $20.34 | $20.34 | 692,600 | — | — |
| 2018-02-26 | $21.34 | $21.34 | 325,100 | — | — |
| 2018-02-23 | $21.43 | $21.43 | 327,200 | — | — |
| 2018-02-22 | $20.84 | $20.84 | 148,400 | — | — |
| 2018-02-21 | $20.18 | $20.18 | 197,400 | — | — |
| 2018-02-20 | $20.19 | $20.19 | 147,900 | — | — |
| 2018-02-16 | $20.24 | $20.24 | 272,900 | — | — |
| 2018-02-15 | $20.21 | $20.21 | 257,000 | — | — |
| 2018-02-14 | $19.90 | $19.90 | 277,700 | — | — |
| 2018-02-13 | $19.47 | $19.47 | 518,600 | — | — |
| 2018-02-12 | $19.85 | $19.85 | 204,700 | — | — |
| 2018-02-09 | $19.79 | $19.79 | 151,100 | — | — |
| 2018-02-08 | $19.60 | $19.60 | 395,500 | — | — |
| 2018-02-07 | $19.85 | $19.85 | 251,200 | — | — |
| 2018-02-06 | $19.87 | $19.87 | 459,800 | — | — |
| 2018-02-05 | $20.20 | $20.20 | 404,600 | — | — |
| 2018-02-02 | $20.58 | $20.58 | 242,900 | — | — |
| 2018-02-01 | $20.48 | $20.48 | 211,400 | — | — |
| 2018-01-31 | $20.56 | $20.56 | 228,700 | — | — |
| 2018-01-30 | $20.38 | $20.38 | 198,300 | — | — |
| 2018-01-29 | $20.27 | $20.27 | 276,900 | — | — |
| 2018-01-26 | $20.05 | $20.05 | 273,500 | — | — |
| 2018-01-25 | $20.64 | $20.64 | 192,900 | — | — |
| 2018-01-24 | $21.11 | $21.11 | 431,900 | — | — |
| 2018-01-23 | $20.26 | $20.26 | 399,700 | — | — |
| 2018-01-22 | $19.98 | $19.98 | 480,300 | — | — |
| 2018-01-19 | $19.15 | $19.15 | 674,000 | — | — |
| 2018-01-18 | $18.26 | $18.26 | 865,900 | — | — |
| 2018-01-17 | $19.45 | $19.45 | 270,200 | — | — |
| 2018-01-16 | $19.51 | $19.51 | 403,400 | — | — |
| 2018-01-12 | $19.26 | $19.26 | 1,008,200 | — | — |
| 2018-01-11 | $19.72 | $19.72 | 1,146,800 | — | — |
| 2018-01-10 | $19.17 | $19.17 | 1,068,400 | — | — |
| 2018-01-09 | $19.51 | $19.51 | 4,010,900 | — | — |
| 2018-01-08 | $22.02 | $22.02 | 367,300 | — | — |
| 2018-01-05 | $21.78 | $21.78 | 568,500 | — | — |
| 2018-01-04 | $21.37 | $21.37 | 270,900 | — | — |
| 2018-01-03 | $21.71 | $21.71 | 200,500 | — | — |
| 2018-01-02 | $22.42 | $22.42 | 232,400 | — | — |