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
- 1980-03-17 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 | $11.45 | $18.58 | 9,200 | — | — |
| 2018-12-28 | $11.44 | $18.56 | 7,300 | — | — |
| 2018-12-27 | $10.90 | $17.69 | 23,000 | — | — |
| 2018-12-26 | $11.03 | $17.90 | 13,600 | — | — |
| 2018-12-24 | $11.02 | $17.88 | 9,100 | — | — |
| 2018-12-21 | $11.48 | $18.63 | 38,400 | — | — |
| 2018-12-20 | $11.62 | $18.85 | 15,200 | — | — |
| 2018-12-19 | $11.34 | $18.40 | 6,900 | — | — |
| 2018-12-18 | $11.05 | $17.93 | 15,400 | — | — |
| 2018-12-17 | $11.00 | $17.85 | 23,500 | — | — |
| 2018-12-14 | $11.04 | $17.91 | 7,900 | — | — |
| 2018-12-13 | $11.41 | $18.51 | 13,800 | — | — |
| 2018-12-12 | $11.64 | $18.89 | 12,700 | — | — |
| 2018-12-11 | $11.10 | $18.01 | 3,300 | — | — |
| 2018-12-10 | $11.22 | $18.21 | 14,700 | — | — |
| 2018-12-07 | $11.38 | $18.47 | 6,300 | — | — |
| 2018-12-06 | $11.66 | $18.72 | 6,400 | — | — |
| 2018-12-04 | $11.74 | $18.85 | 14,200 | — | — |
| 2018-12-03 | $12.11 | $19.44 | 11,300 | — | — |
| 2018-11-30 | $11.85 | $19.02 | 12,400 | — | — |
| 2018-11-29 | $12.02 | $19.29 | 4,400 | — | — |
| 2018-11-28 | $11.94 | $19.17 | 4,800 | — | — |
| 2018-11-27 | $11.76 | $18.88 | 8,700 | — | — |
| 2018-11-26 | $11.81 | $18.96 | 5,600 | — | — |
| 2018-11-23 | $12.00 | $19.26 | 2,500 | — | — |
| 2018-11-21 | $12.00 | $19.26 | 3,200 | — | — |
| 2018-11-20 | $11.50 | $18.46 | 8,500 | — | — |
| 2018-11-19 | $11.52 | $18.49 | 12,700 | — | — |
| 2018-11-16 | $11.76 | $18.88 | 6,800 | — | — |
| 2018-11-15 | $12.02 | $19.29 | 4,400 | — | — |
| 2018-11-14 | $11.91 | $19.12 | 4,900 | — | — |
| 2018-11-13 | $12.15 | $19.50 | 3,800 | — | — |
| 2018-11-12 | $11.95 | $19.18 | 4,000 | — | — |
| 2018-11-09 | $12.16 | $19.52 | 7,500 | — | — |
| 2018-11-08 | $12.10 | $19.42 | 6,300 | — | — |
| 2018-11-07 | $12.25 | $19.66 | 17,300 | — | — |
| 2018-11-06 | $12.22 | $19.62 | 5,600 | — | — |
| 2018-11-05 | $12.30 | $19.74 | 16,600 | — | — |
| 2018-11-02 | $12.36 | $19.84 | 7,500 | — | — |
| 2018-11-01 | $12.63 | $20.27 | 12,900 | — | — |
| 2018-10-31 | $11.70 | $18.78 | 10,800 | — | — |
| 2018-10-30 | $11.25 | $18.06 | 3,800 | — | — |
| 2018-10-29 | $11.30 | $18.14 | 4,600 | — | — |
| 2018-10-26 | $11.15 | $17.90 | 11,500 | — | — |
| 2018-10-25 | $11.66 | $18.72 | 11,100 | — | — |
| 2018-10-24 | $11.49 | $18.44 | 4,900 | — | — |
| 2018-10-23 | $11.64 | $18.68 | 4,900 | — | — |
| 2018-10-22 | $11.99 | $19.25 | 4,300 | — | — |
| 2018-10-19 | $11.86 | $19.04 | 7,800 | — | — |
| 2018-10-18 | $12.17 | $19.54 | 7,100 | — | — |
| 2018-10-17 | $12.01 | $19.28 | 12,500 | — | — |
| 2018-10-16 | $12.00 | $19.26 | 8,200 | — | — |
| 2018-10-15 | $11.93 | $19.15 | 8,500 | — | — |
| 2018-10-12 | $11.91 | $19.12 | 27,100 | — | — |
| 2018-10-11 | $12.22 | $19.62 | 5,500 | — | — |
| 2018-10-10 | $12.35 | $19.82 | 7,500 | — | — |
| 2018-10-09 | $12.35 | $19.82 | 8,700 | — | — |
| 2018-10-08 | $12.51 | $20.08 | 4,200 | — | — |
| 2018-10-05 | $12.50 | $20.07 | 4,100 | — | — |
| 2018-10-04 | $12.53 | $20.11 | 4,800 | — | — |
| 2018-10-03 | $12.69 | $20.37 | 10,800 | — | — |
| 2018-10-02 | $12.83 | $20.60 | 32,000 | — | — |
| 2018-10-01 | $12.67 | $20.34 | 9,500 | — | — |
| 2018-09-28 | $12.85 | $20.63 | 10,000 | — | — |
| 2018-09-27 | $12.40 | $19.90 | 7,900 | — | — |
| 2018-09-26 | $12.65 | $20.31 | 3,300 | — | — |
| 2018-09-25 | $12.85 | $20.63 | 4,900 | — | — |
| 2018-09-24 | $12.75 | $20.47 | 7,900 | — | — |
| 2018-09-21 | $12.95 | $20.79 | 53,500 | — | — |
| 2018-09-20 | $12.45 | $19.99 | 16,900 | — | — |
| 2018-09-19 | $12.30 | $19.74 | 10,800 | — | — |
| 2018-09-18 | $12.80 | $20.55 | 5,900 | — | — |
| 2018-09-17 | $13.10 | $21.03 | 14,100 | — | — |
| 2018-09-14 | $12.95 | $20.79 | 9,800 | — | — |
| 2018-09-13 | $12.65 | $20.31 | 7,300 | — | — |
| 2018-09-12 | $12.85 | $20.63 | 15,800 | — | — |
| 2018-09-11 | $13.20 | $21.19 | 10,300 | — | — |
| 2018-09-10 | $13.60 | $21.83 | 3,900 | — | — |
| 2018-09-07 | $13.60 | $21.83 | 9,500 | — | — |
| 2018-09-06 | $13.55 | $21.55 | 9,000 | — | — |
| 2018-09-05 | $13.15 | $20.91 | 3,500 | — | — |
| 2018-09-04 | $13.15 | $20.91 | 9,600 | — | — |
| 2018-08-31 | $13.30 | $21.15 | 13,300 | — | — |
| 2018-08-30 | $13.20 | $20.99 | 16,200 | — | — |
| 2018-08-29 | $13.20 | $20.99 | 4,200 | — | — |
| 2018-08-28 | $13.15 | $20.91 | 3,100 | — | — |
| 2018-08-27 | $13.05 | $20.75 | 3,900 | — | — |
| 2018-08-24 | $13.10 | $20.83 | 4,600 | — | — |
| 2018-08-23 | $13.30 | $21.15 | 8,000 | — | — |
| 2018-08-22 | $13.15 | $20.91 | 11,000 | — | — |
| 2018-08-21 | $13.15 | $20.91 | 8,300 | — | — |
| 2018-08-20 | $13.15 | $20.91 | 22,300 | — | — |
| 2018-08-17 | $12.90 | $20.52 | 5,300 | — | — |
| 2018-08-16 | $12.55 | $19.96 | 8,500 | — | — |
| 2018-08-15 | $12.60 | $20.04 | 14,100 | — | — |
| 2018-08-14 | $13.30 | $21.15 | 1,900 | — | — |
| 2018-08-13 | $13.30 | $21.15 | 6,300 | — | — |
| 2018-08-10 | $13.45 | $21.39 | 1,000 | — | — |
| 2018-08-09 | $13.55 | $21.55 | 2,800 | — | — |
| 2018-08-08 | $13.45 | $21.39 | 2,200 | — | — |
| 2018-08-07 | $13.45 | $21.39 | 2,800 | — | — |
| 2018-08-06 | $13.55 | $21.55 | 1,700 | — | — |
| 2018-08-03 | $13.20 | $20.99 | 13,600 | — | — |
| 2018-08-02 | $13.40 | $21.31 | 1,200 | — | — |
| 2018-08-01 | $13.40 | $21.31 | 4,500 | — | — |
| 2018-07-31 | $13.40 | $21.31 | 7,500 | — | — |
| 2018-07-30 | $13.20 | $20.99 | 3,100 | — | — |
| 2018-07-27 | $13.40 | $21.31 | 7,500 | — | — |
| 2018-07-26 | $13.80 | $21.95 | 3,400 | — | — |
| 2018-07-25 | $13.70 | $21.79 | 3,100 | — | — |
| 2018-07-24 | $13.75 | $21.87 | 4,500 | — | — |
| 2018-07-23 | $13.80 | $21.95 | 2,600 | — | — |
| 2018-07-20 | $14.00 | $22.27 | 4,800 | — | — |
| 2018-07-19 | $13.90 | $22.11 | 4,300 | — | — |
| 2018-07-18 | $13.90 | $22.11 | 4,000 | — | — |
| 2018-07-17 | $14.00 | $22.27 | 3,200 | — | — |
| 2018-07-16 | $14.05 | $22.35 | 9,800 | — | — |
| 2018-07-13 | $13.75 | $21.87 | 4,500 | — | — |
| 2018-07-12 | $14.00 | $22.27 | 3,800 | — | — |
| 2018-07-11 | $14.00 | $22.27 | 5,100 | — | — |
| 2018-07-10 | $14.25 | $22.66 | 9,100 | — | — |
| 2018-07-09 | $14.25 | $22.66 | 6,600 | — | — |
| 2018-07-06 | $14.05 | $22.35 | 6,300 | — | — |
| 2018-07-05 | $14.10 | $22.42 | 6,200 | — | — |
| 2018-07-03 | $14.10 | $22.42 | 4,200 | — | — |
| 2018-07-02 | $13.90 | $22.11 | 16,900 | — | — |
| 2018-06-29 | $14.10 | $22.42 | 9,300 | — | — |
| 2018-06-28 | $14.45 | $22.98 | 7,400 | — | — |
| 2018-06-27 | $14.35 | $22.82 | 6,700 | — | — |
| 2018-06-26 | $14.85 | $23.62 | 7,200 | — | — |
| 2018-06-25 | $14.70 | $23.38 | 18,800 | — | — |
| 2018-06-22 | $15.20 | $24.17 | 103,600 | — | — |
| 2018-06-21 | $14.00 | $22.27 | 9,500 | — | — |
| 2018-06-20 | $13.90 | $22.11 | 4,400 | — | — |
| 2018-06-19 | $13.70 | $21.79 | 5,000 | — | — |
| 2018-06-18 | $14.10 | $22.42 | 4,400 | — | — |
| 2018-06-15 | $14.20 | $22.58 | 15,300 | — | — |
| 2018-06-14 | $14.05 | $22.35 | 3,100 | — | — |
| 2018-06-13 | $14.10 | $22.42 | 2,900 | — | — |
| 2018-06-12 | $14.20 | $22.58 | 4,100 | — | — |
| 2018-06-11 | $14.25 | $22.66 | 4,100 | — | — |
| 2018-06-08 | $14.15 | $22.50 | 8,000 | — | — |
| 2018-06-07 | $14.30 | $22.74 | 7,100 | — | — |
| 2018-06-06 | $14.35 | $22.82 | 12,200 | — | — |
| 2018-06-05 | $14.55 | $22.94 | 19,900 | — | — |
| 2018-06-04 | $14.40 | $22.71 | 7,000 | — | — |
| 2018-06-01 | $14.50 | $22.86 | 5,900 | — | — |
| 2018-05-31 | $14.40 | $22.71 | 8,900 | — | — |
| 2018-05-30 | $14.35 | $22.63 | 12,300 | — | — |
| 2018-05-29 | $14.15 | $22.31 | 3,600 | — | — |
| 2018-05-25 | $14.20 | $22.39 | 3,300 | — | — |
| 2018-05-24 | $14.10 | $22.23 | 2,900 | — | — |
| 2018-05-23 | $14.20 | $22.39 | 7,000 | — | — |
| 2018-05-22 | $14.05 | $22.15 | 5,000 | — | — |
| 2018-05-21 | $14.35 | $22.63 | 13,100 | — | — |
| 2018-05-18 | $14.40 | $22.71 | 12,900 | — | — |
| 2018-05-17 | $14.45 | $22.78 | 20,200 | — | — |
| 2018-05-16 | $13.85 | $21.84 | 13,100 | — | — |
| 2018-05-15 | $13.25 | $20.89 | 7,300 | — | — |
| 2018-05-14 | $12.95 | $20.42 | 17,100 | — | — |
| 2018-05-11 | $13.40 | $21.13 | 6,600 | — | — |
| 2018-05-10 | $13.65 | $21.52 | 6,000 | — | — |
| 2018-05-09 | $13.70 | $21.60 | 4,000 | — | — |
| 2018-05-08 | $13.60 | $21.44 | 4,800 | — | — |
| 2018-05-07 | $13.50 | $21.29 | 5,400 | — | — |
| 2018-05-04 | $13.35 | $21.05 | 6,300 | — | — |
| 2018-05-03 | $13.30 | $20.97 | 3,000 | — | — |
| 2018-05-02 | $13.35 | $21.05 | 10,700 | — | — |
| 2018-05-01 | $13.20 | $20.81 | 7,900 | — | — |
| 2018-04-30 | $13.25 | $20.89 | 6,400 | — | — |
| 2018-04-27 | $13.10 | $20.66 | 8,900 | — | — |
| 2018-04-26 | $13.25 | $20.89 | 3,100 | — | — |
| 2018-04-25 | $13.25 | $20.89 | 19,400 | — | — |
| 2018-04-24 | $13.35 | $21.05 | 11,400 | — | — |
| 2018-04-23 | $13.35 | $21.05 | 10,600 | — | — |
| 2018-04-20 | $12.95 | $20.42 | 11,000 | — | — |
| 2018-04-19 | $13.40 | $21.13 | 20,300 | — | — |
| 2018-04-18 | $14.25 | $22.47 | 7,500 | — | — |
| 2018-04-17 | $14.25 | $22.47 | 12,500 | — | — |
| 2018-04-16 | $14.20 | $22.39 | 7,500 | — | — |
| 2018-04-13 | $14.10 | $22.23 | 2,700 | — | — |
| 2018-04-12 | $14.05 | $22.15 | 3,500 | — | — |
| 2018-04-11 | $14.25 | $22.47 | 6,100 | — | — |
| 2018-04-10 | $14.30 | $22.55 | 12,600 | — | — |
| 2018-04-09 | $13.95 | $22.00 | 8,700 | — | — |
| 2018-04-06 | $13.85 | $21.84 | 8,800 | — | — |
| 2018-04-05 | $13.95 | $22.00 | 8,200 | — | — |
| 2018-04-04 | $13.75 | $21.68 | 4,200 | — | — |
| 2018-04-03 | $13.60 | $21.44 | 11,800 | — | — |
| 2018-04-02 | $13.65 | $21.52 | 8,200 | — | — |
| 2018-03-29 | $13.70 | $21.60 | 12,600 | — | — |
| 2018-03-28 | $13.60 | $21.44 | 4,500 | — | — |
| 2018-03-27 | $13.45 | $21.21 | 8,900 | — | — |
| 2018-03-26 | $13.75 | $21.68 | 15,900 | — | — |
| 2018-03-23 | $13.85 | $21.84 | 21,600 | — | — |
| 2018-03-22 | $14.00 | $22.07 | 13,500 | — | — |
| 2018-03-21 | $14.15 | $22.31 | 11,900 | — | — |
| 2018-03-20 | $13.95 | $22.00 | 15,400 | — | — |
| 2018-03-19 | $13.85 | $21.84 | 21,900 | — | — |
| 2018-03-16 | $13.45 | $21.21 | 27,400 | — | — |
| 2018-03-15 | $13.30 | $20.97 | 8,100 | — | — |
| 2018-03-14 | $13.40 | $21.13 | 7,600 | — | — |
| 2018-03-13 | $13.35 | $21.05 | 6,100 | — | — |
| 2018-03-12 | $13.50 | $21.29 | 8,600 | — | — |
| 2018-03-09 | $13.20 | $20.81 | 7,500 | — | — |
| 2018-03-08 | $13.15 | $20.54 | 6,200 | — | — |
| 2018-03-07 | $13.20 | $20.62 | 8,900 | — | — |
| 2018-03-06 | $13.35 | $20.85 | 14,000 | — | — |
| 2018-03-05 | $13.35 | $20.85 | 12,700 | — | — |
| 2018-03-02 | $12.85 | $20.07 | 9,500 | — | — |
| 2018-03-01 | $12.55 | $19.60 | 15,100 | — | — |
| 2018-02-28 | $12.15 | $18.98 | 13,100 | — | — |
| 2018-02-27 | $12.30 | $19.21 | 15,100 | — | — |
| 2018-02-26 | $12.05 | $18.82 | 5,000 | — | — |
| 2018-02-23 | $12.10 | $18.90 | 3,300 | — | — |
| 2018-02-22 | $12.00 | $18.74 | 7,500 | — | — |
| 2018-02-21 | $12.05 | $18.82 | 4,200 | — | — |
| 2018-02-20 | $12.00 | $18.74 | 10,700 | — | — |
| 2018-02-16 | $12.45 | $19.44 | 7,800 | — | — |
| 2018-02-15 | $12.70 | $19.83 | 4,600 | — | — |
| 2018-02-14 | $12.30 | $19.21 | 15,100 | — | — |
| 2018-02-13 | $12.70 | $19.83 | 4,400 | — | — |
| 2018-02-12 | $12.80 | $19.99 | 7,200 | — | — |
| 2018-02-09 | $12.85 | $20.07 | 7,800 | — | — |
| 2018-02-08 | $12.55 | $19.60 | 11,100 | — | — |
| 2018-02-07 | $12.50 | $19.52 | 18,400 | — | — |
| 2018-02-06 | $12.40 | $19.37 | 29,900 | — | — |
| 2018-02-05 | $12.35 | $19.29 | 16,600 | — | — |
| 2018-02-02 | $12.70 | $19.83 | 18,700 | — | — |
| 2018-02-01 | $13.00 | $20.30 | 13,300 | — | — |
| 2018-01-31 | $12.85 | $20.07 | 10,100 | — | — |
| 2018-01-30 | $12.70 | $19.83 | 4,800 | — | — |
| 2018-01-29 | $13.00 | $20.30 | 2,400 | — | — |
| 2018-01-26 | $13.15 | $20.54 | 1,800 | — | — |
| 2018-01-25 | $13.15 | $20.54 | 1,700 | — | — |
| 2018-01-24 | $13.00 | $20.30 | 6,200 | — | — |
| 2018-01-23 | $13.05 | $20.38 | 8,100 | — | — |
| 2018-01-22 | $13.15 | $20.54 | 5,000 | — | — |
| 2018-01-19 | $13.05 | $20.38 | 4,800 | — | — |
| 2018-01-18 | $12.70 | $19.83 | 8,700 | — | — |
| 2018-01-17 | $13.10 | $20.46 | 9,000 | — | — |
| 2018-01-16 | $12.80 | $19.99 | 23,600 | — | — |
| 2018-01-12 | $13.00 | $20.30 | 3,500 | — | — |
| 2018-01-11 | $12.90 | $20.15 | 15,700 | — | — |
| 2018-01-10 | $12.75 | $19.91 | 8,800 | — | — |
| 2018-01-09 | $13.05 | $20.38 | 11,000 | — | — |
| 2018-01-08 | $13.00 | $20.30 | 6,500 | — | — |
| 2018-01-05 | $12.80 | $19.99 | 4,700 | — | — |
| 2018-01-04 | $13.30 | $20.77 | 6,200 | — | — |
| 2018-01-03 | $12.60 | $19.68 | 9,600 | — | — |
| 2018-01-02 | $12.80 | $19.99 | 11,500 | — | — |