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
- 2013-10-22 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 | $10.33 | $10.33 | 1,983,800 | — | — |
| 2018-12-28 | $10.20 | $10.20 | 1,225,300 | — | — |
| 2018-12-27 | $10.23 | $10.23 | 1,613,200 | — | — |
| 2018-12-26 | $10.07 | $10.07 | 1,856,200 | — | — |
| 2018-12-24 | $9.31 | $9.31 | 1,327,500 | — | — |
| 2018-12-21 | $9.78 | $9.78 | 3,338,600 | — | — |
| 2018-12-20 | $10.02 | $10.02 | 2,479,100 | — | — |
| 2018-12-19 | $10.18 | $10.18 | 2,231,800 | — | — |
| 2018-12-18 | $10.52 | $10.52 | 1,565,000 | — | — |
| 2018-12-17 | $10.46 | $10.46 | 2,292,500 | — | — |
| 2018-12-14 | $10.91 | $10.91 | 1,871,500 | — | — |
| 2018-12-13 | $11.06 | $11.06 | 3,354,000 | — | — |
| 2018-12-12 | $11.21 | $11.21 | 1,510,300 | — | — |
| 2018-12-11 | $11.06 | $11.06 | 1,556,200 | — | — |
| 2018-12-10 | $11.00 | $11.00 | 2,052,100 | — | — |
| 2018-12-07 | $11.02 | $11.02 | 1,520,500 | — | — |
| 2018-12-06 | $11.35 | $11.35 | 1,975,000 | — | — |
| 2018-12-04 | $11.44 | $11.44 | 1,754,400 | — | — |
| 2018-12-03 | $11.99 | $11.99 | 1,720,400 | — | — |
| 2018-11-30 | $11.77 | $11.77 | 1,772,500 | — | — |
| 2018-11-29 | $11.52 | $11.52 | 1,952,900 | — | — |
| 2018-11-28 | $11.64 | $11.64 | 1,615,300 | — | — |
| 2018-11-27 | $11.17 | $11.17 | 3,345,500 | — | — |
| 2018-11-26 | $11.28 | $11.28 | 2,409,000 | — | — |
| 2018-11-23 | $11.02 | $11.02 | 549,500 | — | — |
| 2018-11-21 | $10.99 | $10.99 | 2,178,200 | — | — |
| 2018-11-20 | $10.71 | $10.71 | 3,735,800 | — | — |
| 2018-11-19 | $11.12 | $11.12 | 2,241,700 | — | — |
| 2018-11-16 | $11.40 | $11.40 | 1,727,200 | — | — |
| 2018-11-15 | $11.15 | $11.15 | 2,876,600 | — | — |
| 2018-11-14 | $10.56 | $10.56 | 1,598,700 | — | — |
| 2018-11-13 | $10.69 | $10.69 | 3,644,500 | — | — |
| 2018-11-12 | $10.62 | $10.62 | 1,954,400 | — | — |
| 2018-11-09 | $11.07 | $11.07 | 1,881,300 | — | — |
| 2018-11-08 | $11.26 | $11.26 | 3,127,900 | — | — |
| 2018-11-07 | $11.15 | $11.15 | 2,998,100 | — | — |
| 2018-11-06 | $11.00 | $11.00 | 8,590,100 | — | — |
| 2018-11-05 | $10.95 | $10.95 | 3,827,800 | — | — |
| 2018-11-02 | $10.93 | $10.93 | 2,860,700 | — | — |
| 2018-11-01 | $10.93 | $10.93 | 2,520,200 | — | — |
| 2018-10-31 | $10.82 | $10.82 | 2,120,200 | — | — |
| 2018-10-30 | $10.51 | $10.51 | 2,827,400 | — | — |
| 2018-10-29 | $10.35 | $10.35 | 2,162,700 | — | — |
| 2018-10-26 | $10.70 | $10.70 | 4,436,400 | — | — |
| 2018-10-25 | $10.65 | $10.65 | 6,559,400 | — | — |
| 2018-10-24 | $9.98 | $9.98 | 3,701,600 | — | — |
| 2018-10-23 | $10.89 | $10.89 | 3,060,400 | — | — |
| 2018-10-22 | $10.93 | $10.93 | 1,274,700 | — | — |
| 2018-10-19 | $11.08 | $11.08 | 1,948,300 | — | — |
| 2018-10-18 | $11.00 | $11.00 | 1,429,800 | — | — |
| 2018-10-17 | $11.23 | $11.23 | 2,021,700 | — | — |
| 2018-10-16 | $11.38 | $11.38 | 1,968,300 | — | — |
| 2018-10-15 | $10.98 | $10.98 | 2,909,600 | — | — |
| 2018-10-12 | $11.08 | $11.08 | 1,805,100 | — | — |
| 2018-10-11 | $10.99 | $10.99 | 2,853,900 | — | — |
| 2018-10-10 | $11.04 | $11.04 | 5,025,200 | — | — |
| 2018-10-09 | $11.65 | $11.65 | 3,707,200 | — | — |
| 2018-10-08 | $12.13 | $12.13 | 2,745,400 | — | — |
| 2018-10-05 | $12.23 | $12.23 | 1,706,200 | — | — |
| 2018-10-04 | $12.26 | $12.26 | 1,195,100 | — | — |
| 2018-10-03 | $12.42 | $12.42 | 1,609,900 | — | — |
| 2018-10-02 | $12.28 | $12.28 | 2,594,200 | — | — |
| 2018-10-01 | $12.67 | $12.67 | 2,014,000 | — | — |
| 2018-09-28 | $12.47 | $12.47 | 1,337,900 | — | — |
| 2018-09-27 | $12.58 | $12.58 | 1,673,100 | — | — |
| 2018-09-26 | $12.58 | $12.58 | 2,636,300 | — | — |
| 2018-09-25 | $12.69 | $12.69 | 3,689,200 | — | — |
| 2018-09-24 | $12.71 | $12.71 | 2,081,500 | — | — |
| 2018-09-21 | $12.79 | $12.79 | 2,373,400 | — | — |
| 2018-09-20 | $12.94 | $12.94 | 2,356,500 | — | — |
| 2018-09-19 | $12.66 | $12.66 | 2,885,800 | — | — |
| 2018-09-18 | $12.80 | $12.80 | 1,771,400 | — | — |
| 2018-09-17 | $12.80 | $12.80 | 3,054,500 | — | — |
| 2018-09-14 | $12.85 | $12.85 | 3,096,600 | — | — |
| 2018-09-13 | $12.75 | $12.75 | 1,425,500 | — | — |
| 2018-09-12 | $12.83 | $12.83 | 1,538,400 | — | — |
| 2018-09-11 | $12.90 | $12.90 | 2,235,500 | — | — |
| 2018-09-10 | $12.95 | $12.95 | 1,731,500 | — | — |
| 2018-09-07 | $12.73 | $12.73 | 1,795,000 | — | — |
| 2018-09-06 | $12.96 | $12.96 | 4,270,200 | — | — |
| 2018-09-05 | $13.22 | $13.22 | 1,863,200 | — | — |
| 2018-09-04 | $13.15 | $13.15 | 1,743,200 | — | — |
| 2018-08-31 | $13.26 | $13.26 | 1,704,800 | — | — |
| 2018-08-30 | $13.39 | $13.39 | 3,841,100 | — | — |
| 2018-08-29 | $13.29 | $13.29 | 2,242,300 | — | — |
| 2018-08-28 | $13.26 | $13.26 | 3,068,800 | — | — |
| 2018-08-27 | $13.17 | $13.17 | 8,112,700 | — | — |
| 2018-08-24 | $12.59 | $12.59 | 1,932,500 | — | — |
| 2018-08-23 | $12.50 | $12.50 | 1,771,800 | — | — |
| 2018-08-22 | $12.56 | $12.56 | 1,639,600 | — | — |
| 2018-08-21 | $12.56 | $12.56 | 3,129,800 | — | — |
| 2018-08-20 | $12.51 | $12.51 | 3,885,400 | — | — |
| 2018-08-17 | $12.39 | $12.39 | 2,205,500 | — | — |
| 2018-08-16 | $12.26 | $12.26 | 7,223,500 | — | — |
| 2018-08-15 | $12.02 | $12.02 | 4,316,300 | — | — |
| 2018-08-14 | $12.25 | $12.25 | 2,371,600 | — | — |
| 2018-08-13 | $12.17 | $12.17 | 3,929,800 | — | — |
| 2018-08-10 | $12.25 | $12.25 | 4,388,100 | — | — |
| 2018-08-09 | $12.56 | $12.56 | 3,784,800 | — | — |
| 2018-08-08 | $12.32 | $12.32 | 4,840,200 | — | — |
| 2018-08-07 | $12.39 | $12.39 | 5,359,800 | — | — |
| 2018-08-06 | $12.10 | $12.10 | 2,780,800 | — | — |
| 2018-08-03 | $12.25 | $12.25 | 2,964,000 | — | — |
| 2018-08-02 | $11.98 | $11.98 | 4,486,200 | — | — |
| 2018-08-01 | $12.17 | $12.17 | 3,642,100 | — | — |
| 2018-07-31 | $12.36 | $12.36 | 2,292,200 | — | — |
| 2018-07-30 | $12.36 | $12.36 | 3,973,700 | — | — |
| 2018-07-27 | $12.28 | $12.28 | 2,265,300 | — | — |
| 2018-07-26 | $12.28 | $12.28 | 3,178,700 | — | — |
| 2018-07-25 | $12.27 | $12.27 | 4,408,200 | — | — |
| 2018-07-24 | $11.94 | $11.94 | 4,776,500 | — | — |
| 2018-07-23 | $11.72 | $11.72 | 6,365,200 | — | — |
| 2018-07-20 | $11.75 | $11.75 | 10,599,900 | — | — |
| 2018-07-19 | $12.67 | $12.67 | 2,033,500 | — | — |
| 2018-07-18 | $12.55 | $12.55 | 2,828,500 | — | — |
| 2018-07-17 | $12.67 | $12.67 | 4,431,500 | — | — |
| 2018-07-16 | $12.20 | $12.20 | 2,803,700 | — | — |
| 2018-07-13 | $12.14 | $12.14 | 2,594,200 | — | — |
| 2018-07-12 | $12.45 | $12.45 | 3,577,800 | — | — |
| 2018-07-11 | $12.35 | $12.35 | 2,807,000 | — | — |
| 2018-07-10 | $12.50 | $12.50 | 3,118,300 | — | — |
| 2018-07-09 | $12.40 | $12.40 | 4,994,700 | — | — |
| 2018-07-06 | $11.74 | $11.74 | 718,600 | — | — |
| 2018-07-05 | $11.53 | $11.53 | 1,935,800 | — | — |
| 2018-07-03 | $11.50 | $11.50 | 709,200 | — | — |
| 2018-07-02 | $11.39 | $11.39 | 2,541,200 | — | — |
| 2018-06-29 | $11.60 | $11.60 | 2,184,200 | — | — |
| 2018-06-28 | $11.23 | $11.23 | 2,926,000 | — | — |
| 2018-06-27 | $11.50 | $11.50 | 2,278,600 | — | — |
| 2018-06-26 | $11.63 | $11.63 | 3,879,800 | — | — |
| 2018-06-25 | $11.44 | $11.44 | 3,135,800 | — | — |
| 2018-06-22 | $11.73 | $11.73 | 2,650,800 | — | — |
| 2018-06-21 | $11.58 | $11.58 | 1,459,400 | — | — |
| 2018-06-20 | $11.83 | $11.83 | 3,114,600 | — | — |
| 2018-06-19 | $11.86 | $11.86 | 5,639,300 | — | — |
| 2018-06-18 | $11.91 | $11.91 | 8,578,500 | — | — |
| 2018-06-15 | $11.57 | $11.57 | 2,883,000 | — | — |
| 2018-06-14 | $11.54 | $11.54 | 3,671,900 | — | — |
| 2018-06-13 | $12.14 | $12.14 | 1,768,100 | — | — |
| 2018-06-12 | $12.11 | $12.11 | 1,890,600 | — | — |
| 2018-06-11 | $12.06 | $12.06 | 1,715,000 | — | — |
| 2018-06-08 | $11.86 | $11.86 | 1,276,000 | — | — |
| 2018-06-07 | $11.71 | $11.71 | 3,623,000 | — | — |
| 2018-06-06 | $12.27 | $12.27 | 7,010,800 | — | — |
| 2018-06-05 | $12.11 | $12.11 | 2,533,900 | — | — |
| 2018-06-04 | $12.17 | $12.17 | 2,541,700 | — | — |
| 2018-06-01 | $12.12 | $12.12 | 3,182,700 | — | — |
| 2018-05-31 | $12.06 | $12.06 | 6,251,300 | — | — |
| 2018-05-30 | $11.80 | $11.80 | 2,850,200 | — | — |
| 2018-05-29 | $11.40 | $11.40 | 3,704,700 | — | — |
| 2018-05-25 | $11.36 | $11.36 | 2,264,500 | — | — |
| 2018-05-24 | $11.36 | $11.36 | 2,640,400 | — | — |
| 2018-05-23 | $11.34 | $11.34 | 1,720,500 | — | — |
| 2018-05-22 | $11.40 | $11.40 | 2,591,900 | — | — |
| 2018-05-21 | $11.38 | $11.38 | 3,352,100 | — | — |
| 2018-05-18 | $11.26 | $11.26 | 2,007,200 | — | — |
| 2018-05-17 | $11.25 | $11.25 | 6,550,900 | — | — |
| 2018-05-16 | $11.15 | $11.15 | 5,280,500 | — | — |
| 2018-05-15 | $11.02 | $11.02 | 1,941,500 | — | — |
| 2018-05-14 | $10.95 | $10.95 | 1,671,000 | — | — |
| 2018-05-11 | $10.90 | $10.90 | 1,821,200 | — | — |
| 2018-05-10 | $10.89 | $10.89 | 1,682,700 | — | — |
| 2018-05-09 | $10.57 | $10.57 | 2,949,500 | — | — |
| 2018-05-08 | $10.50 | $10.50 | 2,120,900 | — | — |
| 2018-05-07 | $10.54 | $10.54 | 2,764,700 | — | — |
| 2018-05-04 | $10.40 | $10.40 | 4,177,600 | — | — |
| 2018-05-03 | $10.39 | $10.39 | 4,729,000 | — | — |
| 2018-05-02 | $10.30 | $10.30 | 2,573,900 | — | — |
| 2018-05-01 | $10.13 | $10.13 | 4,129,200 | — | — |
| 2018-04-30 | $10.07 | $10.07 | 2,412,000 | — | — |
| 2018-04-27 | $10.27 | $10.27 | 3,516,200 | — | — |
| 2018-04-26 | $10.28 | $10.28 | 1,779,700 | — | — |
| 2018-04-25 | $10.34 | $10.34 | 2,898,900 | — | — |
| 2018-04-24 | $10.17 | $10.17 | 3,761,300 | — | — |
| 2018-04-23 | $10.23 | $10.23 | 1,804,000 | — | — |
| 2018-04-20 | $10.20 | $10.20 | 3,410,200 | — | — |
| 2018-04-19 | $10.24 | $10.24 | 2,961,400 | — | — |
| 2018-04-18 | $10.30 | $10.30 | 2,364,700 | — | — |
| 2018-04-17 | $10.05 | $10.05 | 6,218,400 | — | — |
| 2018-04-16 | $10.00 | $10.00 | 2,506,500 | — | — |
| 2018-04-13 | $9.71 | $9.71 | 3,796,600 | — | — |
| 2018-04-12 | $9.46 | $9.46 | 1,356,500 | — | — |
| 2018-04-11 | $9.43 | $9.43 | 1,277,000 | — | — |
| 2018-04-10 | $9.55 | $9.55 | 2,178,100 | — | — |
| 2018-04-09 | $9.42 | $9.42 | 4,687,800 | — | — |
| 2018-04-06 | $9.52 | $9.52 | 3,473,900 | — | — |
| 2018-04-05 | $9.90 | $9.90 | 6,923,400 | — | — |
| 2018-04-04 | $9.45 | $9.45 | 1,814,200 | — | — |
| 2018-04-03 | $9.40 | $9.40 | 4,633,900 | — | — |
| 2018-04-02 | $9.33 | $9.33 | 2,309,100 | — | — |
| 2018-03-29 | $9.63 | $9.63 | 4,176,200 | — | — |
| 2018-03-28 | $9.59 | $9.59 | 4,775,100 | — | — |
| 2018-03-27 | $9.67 | $9.67 | 1,827,700 | — | — |
| 2018-03-26 | $9.79 | $9.79 | 3,066,600 | — | — |
| 2018-03-23 | $9.61 | $9.61 | 2,779,800 | — | — |
| 2018-03-22 | $9.78 | $9.78 | 2,424,100 | — | — |
| 2018-03-21 | $10.37 | $10.37 | 2,021,200 | — | — |
| 2018-03-20 | $10.51 | $10.51 | 2,668,800 | — | — |
| 2018-03-19 | $10.59 | $10.59 | 2,485,600 | — | — |
| 2018-03-16 | $10.67 | $10.67 | 2,373,800 | — | — |
| 2018-03-15 | $10.54 | $10.54 | 3,443,800 | — | — |
| 2018-03-14 | $10.58 | $10.58 | 2,579,000 | — | — |
| 2018-03-13 | $10.76 | $10.76 | 2,698,000 | — | — |
| 2018-03-12 | $11.02 | $11.02 | 1,784,900 | — | — |
| 2018-03-09 | $11.12 | $11.12 | 3,280,900 | — | — |
| 2018-03-08 | $10.88 | $10.88 | 2,748,300 | — | — |
| 2018-03-07 | $10.97 | $10.97 | 2,873,800 | — | — |
| 2018-03-06 | $11.17 | $11.17 | 4,979,800 | — | — |
| 2018-03-05 | $11.18 | $11.18 | 4,227,600 | — | — |
| 2018-03-02 | $10.86 | $10.86 | 2,507,600 | — | — |
| 2018-03-01 | $10.43 | $10.43 | 3,039,500 | — | — |
| 2018-02-28 | $10.44 | $10.44 | 3,797,500 | — | — |
| 2018-02-27 | $10.76 | $10.76 | 3,816,900 | — | — |
| 2018-02-26 | $10.57 | $10.57 | 3,478,900 | — | — |
| 2018-02-23 | $10.50 | $10.50 | 1,469,500 | — | — |
| 2018-02-22 | $10.41 | $10.41 | 1,949,200 | — | — |
| 2018-02-21 | $10.35 | $10.35 | 1,119,600 | — | — |
| 2018-02-20 | $10.31 | $10.31 | 1,580,100 | — | — |
| 2018-02-16 | $10.25 | $10.25 | 2,209,000 | — | — |
| 2018-02-15 | $10.14 | $10.14 | 6,971,700 | — | — |
| 2018-02-14 | $10.13 | $10.13 | 6,172,500 | — | — |
| 2018-02-13 | $9.83 | $9.83 | 2,247,500 | — | — |
| 2018-02-12 | $9.92 | $9.92 | 4,610,500 | — | — |
| 2018-02-09 | $9.91 | $9.91 | 2,466,200 | — | — |
| 2018-02-08 | $9.84 | $9.84 | 3,532,300 | — | — |
| 2018-02-07 | $10.27 | $10.27 | 5,664,600 | — | — |
| 2018-02-06 | $10.25 | $10.25 | 3,594,400 | — | — |
| 2018-02-05 | $10.15 | $10.15 | 4,725,000 | — | — |
| 2018-02-02 | $10.75 | $10.75 | 6,008,100 | — | — |
| 2018-02-01 | $11.00 | $11.00 | 8,306,700 | — | — |
| 2018-01-31 | $11.71 | $11.71 | 2,143,400 | — | — |
| 2018-01-30 | $11.70 | $11.70 | 2,436,600 | — | — |
| 2018-01-29 | $11.88 | $11.88 | 2,283,200 | — | — |
| 2018-01-26 | $11.81 | $11.81 | 2,186,700 | — | — |
| 2018-01-25 | $11.95 | $11.95 | 4,494,500 | — | — |
| 2018-01-24 | $11.75 | $11.75 | 5,483,100 | — | — |
| 2018-01-23 | $11.50 | $11.50 | 3,178,000 | — | — |
| 2018-01-22 | $11.27 | $11.27 | 4,537,700 | — | — |
| 2018-01-19 | $11.25 | $11.25 | 2,622,200 | — | — |
| 2018-01-18 | $11.08 | $11.08 | 3,290,600 | — | — |
| 2018-01-17 | $11.14 | $11.14 | 3,227,000 | — | — |
| 2018-01-16 | $11.42 | $11.42 | 5,583,900 | — | — |
| 2018-01-12 | $11.66 | $11.66 | 4,505,200 | — | — |
| 2018-01-11 | $11.49 | $11.49 | 3,903,900 | — | — |
| 2018-01-10 | $11.19 | $11.19 | 10,148,600 | — | — |
| 2018-01-09 | $10.60 | $10.60 | 3,870,300 | — | — |
| 2018-01-08 | $10.56 | $10.56 | 4,435,700 | — | — |
| 2018-01-05 | $10.56 | $10.56 | 3,813,700 | — | — |
| 2018-01-04 | $10.56 | $10.56 | 3,902,400 | — | — |
| 2018-01-03 | $10.53 | $10.53 | 3,459,300 | — | — |
| 2018-01-02 | $10.34 | $10.34 | 4,459,200 | — | — |