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
- 2018-02-08 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 | $11.90 | $11.90 | 344,800 | — | — |
| 2018-12-28 | $11.90 | $11.90 | 271,000 | — | — |
| 2018-12-27 | $11.04 | $11.04 | 195,300 | — | — |
| 2018-12-26 | $11.53 | $11.53 | 244,700 | — | — |
| 2018-12-24 | $10.95 | $10.95 | 243,800 | — | — |
| 2018-12-21 | $10.57 | $10.57 | 813,800 | — | — |
| 2018-12-20 | $11.30 | $11.30 | 360,600 | — | — |
| 2018-12-19 | $12.06 | $12.06 | 232,100 | — | — |
| 2018-12-18 | $12.33 | $12.33 | 295,100 | — | — |
| 2018-12-17 | $12.32 | $12.32 | 351,000 | — | — |
| 2018-12-14 | $12.66 | $12.66 | 218,600 | — | — |
| 2018-12-13 | $12.31 | $12.31 | 287,100 | — | — |
| 2018-12-12 | $11.98 | $11.98 | 422,900 | — | — |
| 2018-12-11 | $13.00 | $13.00 | 1,252,800 | — | — |
| 2018-12-10 | $13.71 | $13.71 | 339,300 | — | — |
| 2018-12-07 | $13.75 | $13.75 | 267,500 | — | — |
| 2018-12-06 | $14.06 | $14.06 | 305,300 | — | — |
| 2018-12-04 | $14.60 | $14.60 | 358,700 | — | — |
| 2018-12-03 | $14.93 | $14.93 | 216,200 | — | — |
| 2018-11-30 | $14.96 | $14.96 | 128,600 | — | — |
| 2018-11-29 | $14.81 | $14.81 | 144,800 | — | — |
| 2018-11-28 | $14.90 | $14.90 | 295,100 | — | — |
| 2018-11-27 | $14.59 | $14.59 | 135,600 | — | — |
| 2018-11-26 | $14.95 | $14.95 | 164,300 | — | — |
| 2018-11-23 | $14.80 | $14.80 | 184,700 | — | — |
| 2018-11-21 | $14.70 | $14.70 | 222,700 | — | — |
| 2018-11-20 | $13.87 | $13.87 | 393,400 | — | — |
| 2018-11-19 | $13.84 | $13.84 | 550,700 | — | — |
| 2018-11-16 | $14.78 | $14.78 | 441,500 | — | — |
| 2018-11-15 | $14.74 | $14.74 | 148,600 | — | — |
| 2018-11-14 | $13.66 | $13.66 | 305,900 | — | — |
| 2018-11-13 | $14.62 | $14.62 | 348,700 | — | — |
| 2018-11-12 | $14.72 | $14.72 | 387,900 | — | — |
| 2018-11-09 | $15.25 | $15.25 | 433,700 | — | — |
| 2018-11-08 | $16.13 | $16.13 | 277,000 | — | — |
| 2018-11-07 | $16.06 | $16.06 | 346,500 | — | — |
| 2018-11-06 | $15.39 | $15.39 | 336,200 | — | — |
| 2018-11-05 | $15.69 | $15.69 | 658,500 | — | — |
| 2018-11-02 | $16.33 | $16.33 | 688,200 | — | — |
| 2018-11-01 | $15.42 | $15.42 | 244,000 | — | — |
| 2018-10-31 | $14.82 | $14.82 | 366,000 | — | — |
| 2018-10-30 | $14.10 | $14.10 | 171,000 | — | — |
| 2018-10-29 | $13.48 | $13.48 | 191,500 | — | — |
| 2018-10-26 | $13.75 | $13.75 | 258,200 | — | — |
| 2018-10-25 | $14.06 | $14.06 | 249,200 | — | — |
| 2018-10-24 | $13.30 | $13.30 | 392,800 | — | — |
| 2018-10-23 | $13.87 | $13.87 | 329,400 | — | — |
| 2018-10-22 | $13.47 | $13.47 | 221,300 | — | — |
| 2018-10-19 | $13.27 | $13.27 | 178,800 | — | — |
| 2018-10-18 | $13.77 | $13.77 | 301,600 | — | — |
| 2018-10-17 | $14.42 | $14.42 | 311,300 | — | — |
| 2018-10-16 | $14.01 | $14.01 | 447,100 | — | — |
| 2018-10-15 | $13.15 | $13.15 | 477,700 | — | — |
| 2018-10-12 | $14.05 | $14.05 | 582,100 | — | — |
| 2018-10-11 | $13.90 | $13.90 | 411,300 | — | — |
| 2018-10-10 | $14.71 | $14.71 | 753,600 | — | — |
| 2018-10-09 | $16.43 | $16.43 | 224,200 | — | — |
| 2018-10-08 | $16.45 | $16.45 | 317,700 | — | — |
| 2018-10-05 | $17.22 | $17.22 | 210,000 | — | — |
| 2018-10-04 | $17.70 | $17.70 | 242,300 | — | — |
| 2018-10-03 | $18.93 | $18.93 | 248,200 | — | — |
| 2018-10-02 | $19.29 | $19.29 | 382,600 | — | — |
| 2018-10-01 | $19.05 | $19.05 | 532,200 | — | — |
| 2018-09-28 | $18.62 | $18.62 | 229,200 | — | — |
| 2018-09-27 | $17.84 | $17.84 | 177,800 | — | — |
| 2018-09-26 | $17.31 | $17.31 | 263,200 | — | — |
| 2018-09-25 | $17.94 | $17.94 | 207,400 | — | — |
| 2018-09-24 | $18.06 | $18.06 | 377,600 | — | — |
| 2018-09-21 | $18.82 | $18.82 | 550,700 | — | — |
| 2018-09-20 | $19.01 | $19.01 | 271,400 | — | — |
| 2018-09-19 | $18.90 | $18.90 | 269,700 | — | — |
| 2018-09-18 | $18.87 | $18.87 | 283,100 | — | — |
| 2018-09-17 | $18.70 | $18.70 | 497,700 | — | — |
| 2018-09-14 | $21.17 | $21.17 | 412,200 | — | — |
| 2018-09-13 | $21.31 | $21.31 | 708,200 | — | — |
| 2018-09-12 | $22.31 | $22.31 | 433,600 | — | — |
| 2018-09-11 | $24.47 | $24.47 | 142,700 | — | — |
| 2018-09-10 | $24.16 | $24.16 | 183,100 | — | — |
| 2018-09-07 | $24.72 | $24.72 | 286,800 | — | — |
| 2018-09-06 | $25.86 | $25.86 | 319,400 | — | — |
| 2018-09-05 | $26.25 | $26.25 | 327,200 | — | — |
| 2018-09-04 | $26.07 | $26.07 | 322,600 | — | — |
| 2018-08-31 | $25.59 | $25.59 | 537,600 | — | — |
| 2018-08-30 | $26.79 | $26.79 | 914,300 | — | — |
| 2018-08-29 | $23.80 | $23.80 | 1,231,200 | — | — |
| 2018-08-28 | $20.23 | $20.23 | 177,500 | — | — |
| 2018-08-27 | $20.01 | $20.01 | 247,900 | — | — |
| 2018-08-24 | $20.10 | $20.10 | 218,200 | — | — |
| 2018-08-23 | $19.40 | $19.40 | 261,900 | — | — |
| 2018-08-22 | $20.03 | $20.03 | 263,500 | — | — |
| 2018-08-21 | $19.99 | $19.99 | 185,200 | — | — |
| 2018-08-20 | $20.17 | $20.17 | 166,200 | — | — |
| 2018-08-17 | $19.75 | $19.75 | 408,700 | — | — |
| 2018-08-16 | $18.77 | $18.77 | 153,100 | — | — |
| 2018-08-15 | $19.15 | $19.15 | 268,000 | — | — |
| 2018-08-14 | $19.88 | $19.88 | 324,300 | — | — |
| 2018-08-13 | $20.00 | $20.00 | 401,100 | — | — |
| 2018-08-10 | $20.76 | $20.76 | 298,800 | — | — |
| 2018-08-09 | $20.20 | $20.20 | 436,700 | — | — |
| 2018-08-08 | $20.36 | $20.36 | 346,700 | — | — |
| 2018-08-07 | $20.54 | $20.54 | 436,500 | — | — |
| 2018-08-06 | $20.28 | $20.28 | 715,300 | — | — |
| 2018-08-03 | $20.13 | $20.13 | 403,200 | — | — |
| 2018-08-02 | $18.73 | $18.73 | 703,300 | — | — |
| 2018-08-01 | $18.99 | $18.99 | 810,600 | — | — |
| 2018-07-31 | $19.66 | $19.66 | 556,500 | — | — |
| 2018-07-30 | $19.09 | $19.09 | 531,200 | — | — |
| 2018-07-27 | $19.57 | $19.57 | 402,600 | — | — |
| 2018-07-26 | $20.05 | $20.05 | 266,500 | — | — |
| 2018-07-25 | $20.03 | $20.03 | 337,000 | — | — |
| 2018-07-24 | $19.53 | $19.53 | 623,000 | — | — |
| 2018-07-23 | $20.09 | $20.09 | 510,600 | — | — |
| 2018-07-20 | $20.30 | $20.30 | 886,600 | — | — |
| 2018-07-19 | $19.75 | $19.75 | 2,680,600 | — | — |
| 2018-07-18 | $21.32 | $21.32 | 585,700 | — | — |
| 2018-07-17 | $22.33 | $22.33 | 870,000 | — | — |
| 2018-07-16 | $25.13 | $25.13 | 220,700 | — | — |
| 2018-07-13 | $26.17 | $26.17 | 212,400 | — | — |
| 2018-07-12 | $27.01 | $27.01 | 325,400 | — | — |
| 2018-07-11 | $27.27 | $27.27 | 347,800 | — | — |
| 2018-07-10 | $24.06 | $24.06 | 375,300 | — | — |
| 2018-07-09 | $26.58 | $26.58 | 291,200 | — | — |
| 2018-07-06 | $27.36 | $27.36 | 218,500 | — | — |
| 2018-07-05 | $27.98 | $27.98 | 124,900 | — | — |
| 2018-07-03 | $27.95 | $27.95 | 158,600 | — | — |
| 2018-07-02 | $29.82 | $29.82 | 148,900 | — | — |
| 2018-06-29 | $27.99 | $27.99 | 225,000 | — | — |
| 2018-06-28 | $27.32 | $27.32 | 275,000 | — | — |
| 2018-06-27 | $28.62 | $28.62 | 255,600 | — | — |
| 2018-06-26 | $30.36 | $30.36 | 238,000 | — | — |
| 2018-06-25 | $29.28 | $29.28 | 391,100 | — | — |
| 2018-06-22 | $32.94 | $32.94 | 401,800 | — | — |
| 2018-06-21 | $31.94 | $31.94 | 148,600 | — | — |
| 2018-06-20 | $31.77 | $31.77 | 502,300 | — | — |
| 2018-06-19 | $32.66 | $32.66 | 721,000 | — | — |
| 2018-06-18 | $28.26 | $28.26 | 298,900 | — | — |
| 2018-06-15 | $28.32 | $28.32 | 436,300 | — | — |
| 2018-06-14 | $28.85 | $28.85 | 252,200 | — | — |
| 2018-06-13 | $27.96 | $27.96 | 576,000 | — | — |
| 2018-06-12 | $27.07 | $27.07 | 678,400 | — | — |
| 2018-06-11 | $29.05 | $29.05 | 1,103,500 | — | — |
| 2018-06-08 | $25.57 | $25.57 | 1,573,200 | — | — |
| 2018-06-07 | $30.98 | $30.98 | 1,117,000 | — | — |
| 2018-06-06 | $38.49 | $38.49 | 984,200 | — | — |
| 2018-06-05 | $33.76 | $33.76 | 927,000 | — | — |
| 2018-06-04 | $30.49 | $30.49 | 801,900 | — | — |
| 2018-06-01 | $27.28 | $27.28 | 337,000 | — | — |
| 2018-05-31 | $24.50 | $24.50 | 354,700 | — | — |
| 2018-05-30 | $24.59 | $24.59 | 575,500 | — | — |
| 2018-05-29 | $26.20 | $26.20 | 777,000 | — | — |
| 2018-05-25 | $22.44 | $22.44 | 1,140,800 | — | — |
| 2018-05-24 | $23.80 | $23.80 | 1,223,400 | — | — |
| 2018-05-23 | $19.36 | $19.36 | 489,200 | — | — |
| 2018-05-22 | $16.89 | $16.89 | 565,800 | — | — |
| 2018-05-21 | $16.18 | $16.18 | 485,300 | — | — |
| 2018-05-18 | $15.38 | $15.38 | 1,098,400 | — | — |
| 2018-05-17 | $12.94 | $12.94 | 673,400 | — | — |
| 2018-05-16 | $10.70 | $10.70 | 2,569,900 | — | — |
| 2018-05-15 | $14.65 | $14.65 | 416,400 | — | — |
| 2018-05-14 | $13.72 | $13.72 | 1,058,600 | — | — |
| 2018-05-11 | $13.49 | $13.49 | 499,500 | — | — |
| 2018-05-10 | $11.50 | $11.50 | 267,200 | — | — |
| 2018-05-09 | $10.55 | $10.55 | 700,200 | — | — |
| 2018-05-08 | $9.48 | $9.48 | 342,600 | — | — |
| 2018-05-07 | $8.75 | $8.75 | 491,900 | — | — |
| 2018-05-04 | $7.28 | $7.28 | 45,300 | — | — |
| 2018-05-03 | $7.48 | $7.48 | 34,400 | — | — |
| 2018-05-02 | $7.41 | $7.41 | 52,100 | — | — |
| 2018-05-01 | $6.97 | $6.97 | 39,300 | — | — |
| 2018-04-30 | $6.85 | $6.85 | 101,600 | — | — |
| 2018-04-27 | $7.06 | $7.06 | 112,000 | — | — |
| 2018-04-26 | $7.21 | $7.21 | 157,300 | — | — |
| 2018-04-25 | $7.85 | $7.85 | 36,800 | — | — |
| 2018-04-24 | $7.71 | $7.71 | 71,700 | — | — |
| 2018-04-23 | $8.01 | $8.01 | 44,500 | — | — |
| 2018-04-20 | $7.95 | $7.95 | 94,900 | — | — |
| 2018-04-19 | $8.80 | $8.80 | 75,200 | — | — |
| 2018-04-18 | $9.52 | $9.52 | 34,900 | — | — |
| 2018-04-17 | $9.45 | $9.45 | 84,400 | — | — |
| 2018-04-16 | $9.38 | $9.38 | 47,800 | — | — |
| 2018-04-13 | $9.24 | $9.24 | 61,200 | — | — |
| 2018-04-12 | $8.88 | $8.88 | 63,600 | — | — |
| 2018-04-11 | $8.93 | $8.93 | 115,600 | — | — |
| 2018-04-10 | $8.98 | $8.98 | 130,500 | — | — |
| 2018-04-09 | $8.20 | $8.20 | 81,800 | — | — |
| 2018-04-06 | $7.58 | $7.58 | 95,000 | — | — |
| 2018-04-05 | $8.11 | $8.11 | 207,800 | — | — |
| 2018-04-04 | $8.99 | $8.99 | 79,800 | — | — |
| 2018-04-03 | $9.10 | $9.10 | 105,800 | — | — |
| 2018-04-02 | $9.05 | $9.05 | 169,700 | — | — |
| 2018-03-29 | $9.03 | $9.03 | 113,900 | — | — |
| 2018-03-28 | $8.34 | $8.34 | 118,400 | — | — |
| 2018-03-27 | $9.36 | $9.36 | 114,000 | — | — |
| 2018-03-26 | $10.80 | $10.80 | 144,200 | — | — |
| 2018-03-23 | $11.29 | $11.29 | 67,300 | — | — |
| 2018-03-22 | $11.38 | $11.38 | 62,500 | — | — |
| 2018-03-21 | $11.86 | $11.86 | 44,500 | — | — |
| 2018-03-20 | $11.92 | $11.92 | 62,000 | — | — |
| 2018-03-19 | $12.04 | $12.04 | 203,100 | — | — |
| 2018-03-16 | $12.50 | $12.50 | 625,700 | — | — |
| 2018-03-15 | $12.10 | $12.10 | 66,700 | — | — |
| 2018-03-14 | $11.83 | $11.83 | 55,700 | — | — |
| 2018-03-13 | $11.97 | $11.97 | 416,000 | — | — |
| 2018-03-12 | $12.37 | $12.37 | 225,100 | — | — |
| 2018-03-09 | $12.07 | $12.07 | 603,200 | — | — |
| 2018-03-08 | $10.76 | $10.76 | 125,900 | — | — |
| 2018-03-07 | $11.23 | $11.23 | 110,300 | — | — |
| 2018-03-06 | $11.29 | $11.29 | 74,300 | — | — |
| 2018-03-05 | $11.56 | $11.56 | 103,400 | — | — |
| 2018-03-02 | $11.44 | $11.44 | 153,800 | — | — |
| 2018-03-01 | $11.46 | $11.46 | 49,300 | — | — |
| 2018-02-28 | $12.09 | $12.09 | 107,900 | — | — |
| 2018-02-27 | $11.46 | $11.46 | 47,600 | — | — |
| 2018-02-26 | $11.64 | $11.64 | 152,100 | — | — |
| 2018-02-23 | $11.60 | $11.60 | 176,000 | — | — |
| 2018-02-22 | $12.09 | $12.09 | 78,100 | — | — |
| 2018-02-21 | $12.10 | $12.10 | 20,000 | — | — |
| 2018-02-20 | $11.90 | $11.90 | 85,200 | — | — |
| 2018-02-16 | $11.70 | $11.70 | 105,000 | — | — |
| 2018-02-15 | $11.78 | $11.78 | 63,100 | — | — |
| 2018-02-14 | $11.50 | $11.50 | 48,600 | — | — |
| 2018-02-13 | $11.60 | $11.60 | 49,400 | — | — |
| 2018-02-12 | $11.26 | $11.26 | 39,100 | — | — |
| 2018-02-09 | $11.66 | $11.66 | 384,000 | — | — |
| 2018-02-08 | $11.50 | $11.50 | 1,309,300 | — | — |