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
- 2018-06-21 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 | $13.84 | $14.28 | 401,600 | — | — |
| 2018-12-28 | $13.83 | $14.27 | 698,000 | — | — |
| 2018-12-27 | $13.83 | $14.05 | 521,300 | — | — |
| 2018-12-26 | $13.90 | $14.12 | 276,900 | — | — |
| 2018-12-24 | $13.34 | $13.55 | 117,100 | — | — |
| 2018-12-21 | $13.60 | $13.82 | 702,300 | — | — |
| 2018-12-20 | $13.43 | $13.65 | 662,100 | — | — |
| 2018-12-19 | $13.57 | $13.79 | 568,300 | — | — |
| 2018-12-18 | $13.57 | $13.79 | 1,123,500 | — | — |
| 2018-12-17 | $13.39 | $13.61 | 438,200 | — | — |
| 2018-12-14 | $13.85 | $14.07 | 405,200 | — | — |
| 2018-12-13 | $13.99 | $14.22 | 348,700 | — | — |
| 2018-12-12 | $14.22 | $14.45 | 249,400 | — | — |
| 2018-12-11 | $14.41 | $14.64 | 246,900 | — | — |
| 2018-12-10 | $14.30 | $14.53 | 701,600 | — | — |
| 2018-12-07 | $14.61 | $14.85 | 618,600 | — | — |
| 2018-12-06 | $14.65 | $14.89 | 746,300 | — | — |
| 2018-12-04 | $14.22 | $14.45 | 536,300 | — | — |
| 2018-12-03 | $14.42 | $14.65 | 606,200 | — | — |
| 2018-11-30 | $14.15 | $14.38 | 2,937,200 | — | — |
| 2018-11-29 | $14.37 | $14.60 | 604,100 | — | — |
| 2018-11-28 | $14.20 | $14.43 | 1,050,900 | — | — |
| 2018-11-27 | $14.00 | $14.23 | 617,000 | — | — |
| 2018-11-26 | $13.78 | $14.00 | 228,600 | — | — |
| 2018-11-23 | $13.86 | $14.08 | 154,000 | — | — |
| 2018-11-21 | $13.76 | $13.98 | 307,100 | — | — |
| 2018-11-20 | $13.46 | $13.68 | 499,700 | — | — |
| 2018-11-19 | $13.77 | $13.99 | 462,200 | — | — |
| 2018-11-16 | $13.95 | $14.17 | 766,100 | — | — |
| 2018-11-15 | $13.94 | $14.16 | 837,200 | — | — |
| 2018-11-14 | $13.95 | $14.17 | 1,442,700 | — | — |
| 2018-11-13 | $14.11 | $14.34 | 353,200 | — | — |
| 2018-11-12 | $14.07 | $14.30 | 279,800 | — | — |
| 2018-11-09 | $14.04 | $14.27 | 162,600 | — | — |
| 2018-11-08 | $14.16 | $14.39 | 222,600 | — | — |
| 2018-11-07 | $14.13 | $14.36 | 352,600 | — | — |
| 2018-11-06 | $14.07 | $14.30 | 804,100 | — | — |
| 2018-11-05 | $13.96 | $14.18 | 459,300 | — | — |
| 2018-11-02 | $13.47 | $13.69 | 428,400 | — | — |
| 2018-11-01 | $13.76 | $13.98 | 130,700 | — | — |
| 2018-10-31 | $13.60 | $13.82 | 241,100 | — | — |
| 2018-10-30 | $13.77 | $13.99 | 465,100 | — | — |
| 2018-10-29 | $13.59 | $13.81 | 276,000 | — | — |
| 2018-10-26 | $13.46 | $13.68 | 568,800 | — | — |
| 2018-10-25 | $13.56 | $13.78 | 1,135,000 | — | — |
| 2018-10-24 | $13.42 | $13.64 | 1,062,000 | — | — |
| 2018-10-23 | $13.69 | $13.91 | 883,500 | — | — |
| 2018-10-22 | $13.75 | $13.97 | 1,108,800 | — | — |
| 2018-10-19 | $13.91 | $14.13 | 319,200 | — | — |
| 2018-10-18 | $13.90 | $14.12 | 413,300 | — | — |
| 2018-10-17 | $13.99 | $14.22 | 205,000 | — | — |
| 2018-10-16 | $13.99 | $14.22 | 507,900 | — | — |
| 2018-10-15 | $13.80 | $14.02 | 273,800 | — | — |
| 2018-10-12 | $13.42 | $13.64 | 658,300 | — | — |
| 2018-10-11 | $13.63 | $13.85 | 422,000 | — | — |
| 2018-10-10 | $13.88 | $14.10 | 443,800 | — | — |
| 2018-10-09 | $14.00 | $14.23 | 200,300 | — | — |
| 2018-10-08 | $14.01 | $14.24 | 293,200 | — | — |
| 2018-10-05 | $13.88 | $14.10 | 272,900 | — | — |
| 2018-10-04 | $13.80 | $14.02 | 276,400 | — | — |
| 2018-10-03 | $14.00 | $14.23 | 659,200 | — | — |
| 2018-10-02 | $14.15 | $14.38 | 192,100 | — | — |
| 2018-10-01 | $14.24 | $14.47 | 581,200 | — | — |
| 2018-09-28 | $14.19 | $14.42 | 308,700 | — | — |
| 2018-09-27 | $14.07 | $14.30 | 354,600 | — | — |
| 2018-09-26 | $14.14 | $14.14 | 571,300 | — | — |
| 2018-09-25 | $14.33 | $14.33 | 723,300 | — | — |
| 2018-09-24 | $14.19 | $14.19 | 610,500 | — | — |
| 2018-09-21 | $14.45 | $14.45 | 5,376,000 | — | — |
| 2018-09-20 | $14.50 | $14.50 | 1,427,200 | — | — |
| 2018-09-19 | $14.39 | $14.39 | 754,700 | — | — |
| 2018-09-18 | $14.35 | $14.35 | 423,200 | — | — |
| 2018-09-17 | $14.39 | $14.39 | 333,900 | — | — |
| 2018-09-14 | $14.45 | $14.45 | 426,000 | — | — |
| 2018-09-13 | $14.49 | $14.49 | 315,900 | — | — |
| 2018-09-12 | $14.53 | $14.53 | 448,400 | — | — |
| 2018-09-11 | $14.54 | $14.54 | 470,800 | — | — |
| 2018-09-10 | $14.56 | $14.56 | 459,000 | — | — |
| 2018-09-07 | $14.28 | $14.28 | 233,400 | — | — |
| 2018-09-06 | $14.51 | $14.51 | 539,800 | — | — |
| 2018-09-05 | $14.50 | $14.50 | 344,900 | — | — |
| 2018-09-04 | $14.35 | $14.35 | 668,000 | — | — |
| 2018-08-31 | $14.26 | $14.26 | 591,800 | — | — |
| 2018-08-30 | $14.29 | $14.29 | 221,500 | — | — |
| 2018-08-29 | $14.53 | $14.53 | 179,000 | — | — |
| 2018-08-28 | $14.53 | $14.53 | 335,700 | — | — |
| 2018-08-27 | $14.47 | $14.47 | 323,800 | — | — |
| 2018-08-24 | $14.55 | $14.55 | 176,400 | — | — |
| 2018-08-23 | $14.47 | $14.47 | 359,000 | — | — |
| 2018-08-22 | $14.30 | $14.30 | 455,700 | — | — |
| 2018-08-21 | $14.24 | $14.24 | 400,300 | — | — |
| 2018-08-20 | $14.14 | $14.14 | 552,200 | — | — |
| 2018-08-17 | $13.93 | $13.93 | 360,000 | — | — |
| 2018-08-16 | $14.10 | $14.10 | 316,500 | — | — |
| 2018-08-15 | $13.75 | $13.75 | 283,200 | — | — |
| 2018-08-14 | $13.90 | $13.90 | 225,800 | — | — |
| 2018-08-13 | $13.90 | $13.90 | 150,900 | — | — |
| 2018-08-10 | $13.96 | $13.96 | 473,100 | — | — |
| 2018-08-09 | $13.93 | $13.93 | 357,500 | — | — |
| 2018-08-08 | $13.75 | $13.75 | 215,800 | — | — |
| 2018-08-07 | $13.74 | $13.74 | 344,500 | — | — |
| 2018-08-06 | $13.52 | $13.52 | 245,100 | — | — |
| 2018-08-03 | $13.52 | $13.52 | 213,200 | — | — |
| 2018-08-02 | $13.51 | $13.51 | 658,200 | — | — |
| 2018-08-01 | $13.62 | $13.62 | 113,700 | — | — |
| 2018-07-31 | $13.80 | $13.80 | 269,100 | — | — |
| 2018-07-30 | $13.82 | $13.82 | 139,400 | — | — |
| 2018-07-27 | $13.95 | $13.95 | 231,000 | — | — |
| 2018-07-26 | $14.00 | $14.00 | 205,200 | — | — |
| 2018-07-25 | $13.99 | $13.99 | 191,400 | — | — |
| 2018-07-24 | $14.00 | $14.00 | 217,800 | — | — |
| 2018-07-23 | $13.96 | $13.96 | 263,800 | — | — |
| 2018-07-20 | $14.00 | $14.00 | 726,500 | — | — |
| 2018-07-19 | $14.09 | $14.09 | 513,000 | — | — |
| 2018-07-18 | $13.91 | $13.91 | 824,300 | — | — |
| 2018-07-17 | $14.00 | $14.00 | 386,800 | — | — |
| 2018-07-16 | $13.94 | $13.94 | 467,500 | — | — |
| 2018-07-13 | $14.00 | $14.00 | 222,400 | — | — |
| 2018-07-12 | $14.03 | $14.03 | 690,800 | — | — |
| 2018-07-11 | $13.65 | $13.65 | 420,500 | — | — |
| 2018-07-10 | $13.40 | $13.40 | 374,400 | — | — |
| 2018-07-09 | $13.41 | $13.41 | 501,200 | — | — |
| 2018-07-06 | $13.46 | $13.46 | 114,300 | — | — |
| 2018-07-05 | $13.42 | $13.42 | 235,000 | — | — |
| 2018-07-03 | $13.47 | $13.47 | 176,000 | — | — |
| 2018-07-02 | $13.57 | $13.57 | 176,100 | — | — |
| 2018-06-29 | $13.54 | $13.54 | 370,000 | — | — |
| 2018-06-28 | $13.50 | $13.50 | 721,100 | — | — |
| 2018-06-27 | $13.68 | $13.68 | 842,200 | — | — |
| 2018-06-26 | $13.68 | $13.68 | 1,035,400 | — | — |
| 2018-06-25 | $13.72 | $13.72 | 1,875,300 | — | — |
| 2018-06-22 | $13.60 | $13.60 | 1,478,500 | — | — |
| 2018-06-21 | $13.64 | $13.64 | 9,950,200 | — | — |