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
- 2006-10-20 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 | $10.52 | $10.52 | 590,000 | — | — |
| 2018-12-28 | $10.42 | $10.42 | 880,000 | — | — |
| 2018-12-27 | $10.31 | $10.31 | 753,500 | — | — |
| 2018-12-26 | $10.25 | $10.25 | 737,000 | — | — |
| 2018-12-24 | $9.74 | $9.74 | 489,500 | — | — |
| 2018-12-21 | $9.79 | $9.79 | 4,128,500 | — | — |
| 2018-12-20 | $10.11 | $10.11 | 686,500 | — | — |
| 2018-12-19 | $10.35 | $10.35 | 804,000 | — | — |
| 2018-12-18 | $10.58 | $10.58 | 1,018,500 | — | — |
| 2018-12-17 | $10.64 | $10.64 | 1,087,000 | — | — |
| 2018-12-14 | $11.00 | $11.00 | 680,000 | — | — |
| 2018-12-13 | $11.15 | $11.15 | 620,000 | — | — |
| 2018-12-12 | $11.13 | $11.13 | 720,500 | — | — |
| 2018-12-11 | $11.13 | $11.13 | 978,500 | — | — |
| 2018-12-10 | $11.09 | $11.09 | 895,500 | — | — |
| 2018-12-07 | $11.10 | $11.10 | 534,500 | — | — |
| 2018-12-06 | $11.17 | $11.17 | 817,500 | — | — |
| 2018-12-04 | $11.05 | $11.05 | 852,000 | — | — |
| 2018-12-03 | $11.53 | $11.53 | 527,000 | — | — |
| 2018-11-30 | $11.59 | $11.59 | 953,500 | — | — |
| 2018-11-29 | $11.31 | $11.31 | 501,500 | — | — |
| 2018-11-28 | $11.46 | $11.46 | 475,500 | — | — |
| 2018-11-27 | $11.15 | $11.15 | 331,000 | — | — |
| 2018-11-26 | $11.25 | $11.25 | 804,000 | — | — |
| 2018-11-23 | $11.20 | $11.20 | 460,500 | — | — |
| 2018-11-21 | $11.07 | $11.07 | 693,500 | — | — |
| 2018-11-20 | $10.95 | $10.95 | 670,000 | — | — |
| 2018-11-19 | $11.16 | $11.16 | 886,500 | — | — |
| 2018-11-16 | $11.49 | $11.49 | 1,098,500 | — | — |
| 2018-11-15 | $11.43 | $11.43 | 691,500 | — | — |
| 2018-11-14 | $11.38 | $11.38 | 587,500 | — | — |
| 2018-11-13 | $11.61 | $11.61 | 692,500 | — | — |
| 2018-11-12 | $11.66 | $11.66 | 836,000 | — | — |
| 2018-11-09 | $11.69 | $11.69 | 793,000 | — | — |
| 2018-11-08 | $11.66 | $11.66 | 885,000 | — | — |
| 2018-11-07 | $11.76 | $11.76 | 1,321,000 | — | — |
| 2018-11-06 | $11.58 | $11.58 | 1,099,500 | — | — |
| 2018-11-05 | $11.46 | $11.46 | 2,149,000 | — | — |
| 2018-11-02 | $11.76 | $11.76 | 1,395,000 | — | — |
| 2018-11-01 | $12.40 | $12.40 | 1,485,500 | — | — |
| 2018-10-31 | $12.82 | $12.82 | 1,568,500 | — | — |
| 2018-10-30 | $12.54 | $12.54 | 605,500 | — | — |
| 2018-10-29 | $12.25 | $12.25 | 715,500 | — | — |
| 2018-10-26 | $12.47 | $12.47 | 529,000 | — | — |
| 2018-10-25 | $12.45 | $12.45 | 747,000 | — | — |
| 2018-10-24 | $12.27 | $12.27 | 1,073,000 | — | — |
| 2018-10-23 | $12.43 | $12.43 | 538,500 | — | — |
| 2018-10-22 | $12.49 | $12.49 | 792,500 | — | — |
| 2018-10-19 | $12.22 | $12.22 | 393,500 | — | — |
| 2018-10-18 | $12.26 | $12.26 | 285,500 | — | — |
| 2018-10-17 | $12.34 | $12.34 | 688,500 | — | — |
| 2018-10-16 | $12.51 | $12.51 | 708,000 | — | — |
| 2018-10-15 | $11.95 | $11.95 | 688,000 | — | — |
| 2018-10-12 | $11.96 | $11.96 | 1,030,000 | — | — |
| 2018-10-11 | $12.15 | $12.15 | 721,000 | — | — |
| 2018-10-10 | $12.51 | $12.51 | 1,138,500 | — | — |
| 2018-10-09 | $12.94 | $12.94 | 1,092,500 | — | — |
| 2018-10-08 | $12.92 | $12.92 | 1,303,500 | — | — |
| 2018-10-05 | $12.68 | $12.68 | 870,000 | — | — |
| 2018-10-04 | $12.72 | $12.72 | 588,500 | — | — |
| 2018-10-03 | $12.94 | $12.94 | 602,500 | — | — |
| 2018-10-02 | $12.97 | $12.97 | 435,000 | — | — |
| 2018-10-01 | $13.15 | $13.15 | 738,000 | — | — |
| 2018-09-28 | $13.24 | $13.24 | 664,500 | — | — |
| 2018-09-27 | $13.14 | $13.14 | 452,000 | — | — |
| 2018-09-26 | $13.22 | $13.22 | 533,500 | — | — |
| 2018-09-25 | $13.24 | $13.24 | 463,000 | — | — |
| 2018-09-24 | $13.16 | $13.16 | 487,500 | — | — |
| 2018-09-21 | $13.24 | $13.24 | 1,590,000 | — | — |
| 2018-09-20 | $13.22 | $13.22 | 511,000 | — | — |
| 2018-09-19 | $13.08 | $13.08 | 907,000 | — | — |
| 2018-09-18 | $13.12 | $13.12 | 462,500 | — | — |
| 2018-09-17 | $13.00 | $13.00 | 679,000 | — | — |
| 2018-09-14 | $13.04 | $13.04 | 715,000 | — | — |
| 2018-09-13 | $12.97 | $12.97 | 635,000 | — | — |
| 2018-09-12 | $13.13 | $13.13 | 898,500 | — | — |
| 2018-09-11 | $12.86 | $12.86 | 331,500 | — | — |
| 2018-09-10 | $12.85 | $12.85 | 296,500 | — | — |
| 2018-09-07 | $12.81 | $12.81 | 409,000 | — | — |
| 2018-09-06 | $12.95 | $12.95 | 589,000 | — | — |
| 2018-09-05 | $12.90 | $12.90 | 521,000 | — | — |
| 2018-09-04 | $12.86 | $12.86 | 460,000 | — | — |
| 2018-08-31 | $12.82 | $12.82 | 916,000 | — | — |
| 2018-08-30 | $12.68 | $12.68 | 786,000 | — | — |
| 2018-08-29 | $12.51 | $12.51 | 537,500 | — | — |
| 2018-08-28 | $12.30 | $12.30 | 287,500 | — | — |
| 2018-08-27 | $12.31 | $12.31 | 392,000 | — | — |
| 2018-08-24 | $12.37 | $12.37 | 376,500 | — | — |
| 2018-08-23 | $12.23 | $12.23 | 436,500 | — | — |
| 2018-08-22 | $12.21 | $12.21 | 478,000 | — | — |
| 2018-08-21 | $12.16 | $12.16 | 522,500 | — | — |
| 2018-08-20 | $12.14 | $12.14 | 536,500 | — | — |
| 2018-08-17 | $12.12 | $12.12 | 799,000 | — | — |
| 2018-08-16 | $11.95 | $11.95 | 316,000 | — | — |
| 2018-08-15 | $11.78 | $11.78 | 375,000 | — | — |
| 2018-08-14 | $11.87 | $11.87 | 334,000 | — | — |
| 2018-08-13 | $11.79 | $11.79 | 273,500 | — | — |
| 2018-08-10 | $11.74 | $11.74 | 401,000 | — | — |
| 2018-08-09 | $11.73 | $11.73 | 276,500 | — | — |
| 2018-08-08 | $11.73 | $11.73 | 291,500 | — | — |
| 2018-08-07 | $11.76 | $11.76 | 392,000 | — | — |
| 2018-08-06 | $11.65 | $11.65 | 576,500 | — | — |
| 2018-08-03 | $11.64 | $11.64 | 543,000 | — | — |
| 2018-08-02 | $11.80 | $11.80 | 631,000 | — | — |
| 2018-08-01 | $11.90 | $11.90 | 687,500 | — | — |
| 2018-07-31 | $11.93 | $11.93 | 577,000 | — | — |
| 2018-07-30 | $11.87 | $11.87 | 352,000 | — | — |
| 2018-07-27 | $12.04 | $12.04 | 356,500 | — | — |
| 2018-07-26 | $12.36 | $12.36 | 487,500 | — | — |
| 2018-07-25 | $12.31 | $12.31 | 458,500 | — | — |
| 2018-07-24 | $12.28 | $12.28 | 535,000 | — | — |
| 2018-07-23 | $12.47 | $12.47 | 217,500 | — | — |
| 2018-07-20 | $12.47 | $12.47 | 445,500 | — | — |
| 2018-07-19 | $12.49 | $12.49 | 598,500 | — | — |
| 2018-07-18 | $12.30 | $12.30 | 325,500 | — | — |
| 2018-07-17 | $12.31 | $12.31 | 312,000 | — | — |
| 2018-07-16 | $12.26 | $12.26 | 423,500 | — | — |
| 2018-07-13 | $12.33 | $12.33 | 508,000 | — | — |
| 2018-07-12 | $12.31 | $12.31 | 681,500 | — | — |
| 2018-07-11 | $12.18 | $12.18 | 811,000 | — | — |
| 2018-07-10 | $11.96 | $11.96 | 566,000 | — | — |
| 2018-07-09 | $12.00 | $12.00 | 513,500 | — | — |
| 2018-07-06 | $11.90 | $11.90 | 376,000 | — | — |
| 2018-07-05 | $11.81 | $11.81 | 455,000 | — | — |
| 2018-07-03 | $11.59 | $11.59 | 343,500 | — | — |
| 2018-07-02 | $11.58 | $11.58 | 575,000 | — | — |
| 2018-06-29 | $11.32 | $11.32 | 652,500 | — | — |
| 2018-06-28 | $11.38 | $11.38 | 532,000 | — | — |
| 2018-06-27 | $11.42 | $11.42 | 631,500 | — | — |
| 2018-06-26 | $11.57 | $11.57 | 405,500 | — | — |
| 2018-06-25 | $11.58 | $11.58 | 717,000 | — | — |
| 2018-06-22 | $11.85 | $11.85 | 1,362,000 | — | — |
| 2018-06-21 | $11.81 | $11.81 | 751,500 | — | — |
| 2018-06-20 | $11.89 | $11.89 | 692,500 | — | — |
| 2018-06-19 | $11.91 | $11.91 | 908,500 | — | — |
| 2018-06-18 | $11.85 | $11.85 | 736,500 | — | — |
| 2018-06-15 | $11.90 | $11.90 | 1,852,500 | — | — |
| 2018-06-14 | $11.85 | $11.85 | 1,405,000 | — | — |
| 2018-06-13 | $11.79 | $11.79 | 560,000 | — | — |
| 2018-06-12 | $11.84 | $11.84 | 759,500 | — | — |
| 2018-06-11 | $11.80 | $11.80 | 534,000 | — | — |
| 2018-06-08 | $11.78 | $11.78 | 513,500 | — | — |
| 2018-06-07 | $11.77 | $11.77 | 834,500 | — | — |
| 2018-06-06 | $11.88 | $11.88 | 1,148,500 | — | — |
| 2018-06-05 | $11.87 | $11.87 | 707,500 | — | — |
| 2018-06-04 | $11.82 | $11.82 | 868,500 | — | — |
| 2018-06-01 | $11.82 | $11.82 | 1,200,500 | — | — |
| 2018-05-31 | $11.34 | $11.34 | 1,353,000 | — | — |
| 2018-05-30 | $11.40 | $11.40 | 543,000 | — | — |
| 2018-05-29 | $11.20 | $11.20 | 562,500 | — | — |
| 2018-05-25 | $11.26 | $11.26 | 480,500 | — | — |
| 2018-05-24 | $11.23 | $11.23 | 530,500 | — | — |
| 2018-05-23 | $11.30 | $11.30 | 533,000 | — | — |
| 2018-05-22 | $11.21 | $11.21 | 706,500 | — | — |
| 2018-05-21 | $11.22 | $11.22 | 480,000 | — | — |
| 2018-05-18 | $11.09 | $11.09 | 906,000 | — | — |
| 2018-05-17 | $10.99 | $10.99 | 842,000 | — | — |
| 2018-05-16 | $10.97 | $10.97 | 1,069,500 | — | — |
| 2018-05-15 | $10.88 | $10.88 | 1,554,500 | — | — |
| 2018-05-14 | $10.82 | $10.82 | 793,500 | — | — |
| 2018-05-11 | $10.94 | $10.94 | 763,500 | — | — |
| 2018-05-10 | $10.94 | $10.94 | 632,500 | — | — |
| 2018-05-09 | $10.87 | $10.87 | 612,500 | — | — |
| 2018-05-08 | $10.93 | $10.93 | 598,500 | — | — |
| 2018-05-07 | $10.92 | $10.92 | 603,500 | — | — |
| 2018-05-04 | $10.79 | $10.79 | 828,500 | — | — |
| 2018-05-03 | $10.64 | $10.64 | 677,000 | — | — |
| 2018-05-02 | $10.76 | $10.76 | 669,000 | — | — |
| 2018-05-01 | $11.05 | $11.05 | 1,111,000 | — | — |
| 2018-04-30 | $11.56 | $11.56 | 542,500 | — | — |
| 2018-04-27 | $11.67 | $11.67 | 278,000 | — | — |
| 2018-04-26 | $11.71 | $11.71 | 302,500 | — | — |
| 2018-04-25 | $11.48 | $11.48 | 382,000 | — | — |
| 2018-04-24 | $11.58 | $11.58 | 369,000 | — | — |
| 2018-04-23 | $11.68 | $11.68 | 341,000 | — | — |
| 2018-04-20 | $11.64 | $11.64 | 743,500 | — | — |
| 2018-04-19 | $11.91 | $11.91 | 567,000 | — | — |
| 2018-04-18 | $11.95 | $11.95 | 854,500 | — | — |
| 2018-04-17 | $11.75 | $11.75 | 1,101,000 | — | — |
| 2018-04-16 | $11.56 | $11.56 | 471,000 | — | — |
| 2018-04-13 | $11.34 | $11.34 | 493,000 | — | — |
| 2018-04-12 | $11.34 | $11.34 | 1,440,500 | — | — |
| 2018-04-11 | $11.07 | $11.07 | 653,500 | — | — |
| 2018-04-10 | $11.12 | $11.12 | 538,000 | — | — |
| 2018-04-09 | $11.02 | $11.02 | 482,000 | — | — |
| 2018-04-06 | $11.04 | $11.04 | 450,500 | — | — |
| 2018-04-05 | $11.33 | $11.33 | 708,000 | — | — |
| 2018-04-04 | $11.29 | $11.29 | 569,000 | — | — |
| 2018-04-03 | $11.23 | $11.23 | 717,000 | — | — |
| 2018-04-02 | $11.00 | $11.00 | 573,500 | — | — |
| 2018-03-29 | $11.15 | $11.15 | 636,000 | — | — |
| 2018-03-28 | $11.05 | $11.05 | 696,000 | — | — |
| 2018-03-27 | $11.02 | $11.02 | 642,500 | — | — |
| 2018-03-26 | $11.33 | $11.33 | 1,135,500 | — | — |
| 2018-03-23 | $11.09 | $11.09 | 654,500 | — | — |
| 2018-03-22 | $11.41 | $11.41 | 739,000 | — | — |
| 2018-03-21 | $11.67 | $11.67 | 385,500 | — | — |
| 2018-03-20 | $11.66 | $11.66 | 501,500 | — | — |
| 2018-03-19 | $11.64 | $11.64 | 579,500 | — | — |
| 2018-03-16 | $11.83 | $11.83 | 1,878,000 | — | — |
| 2018-03-15 | $11.87 | $11.87 | 529,000 | — | — |
| 2018-03-14 | $11.81 | $11.81 | 1,055,500 | — | — |
| 2018-03-13 | $11.94 | $11.94 | 1,255,500 | — | — |
| 2018-03-12 | $11.87 | $11.87 | 573,000 | — | — |
| 2018-03-09 | $11.79 | $11.79 | 539,000 | — | — |
| 2018-03-08 | $11.59 | $11.59 | 579,500 | — | — |
| 2018-03-07 | $11.62 | $11.62 | 642,000 | — | — |
| 2018-03-06 | $11.51 | $11.51 | 606,500 | — | — |
| 2018-03-05 | $11.44 | $11.44 | 844,000 | — | — |
| 2018-03-02 | $11.37 | $11.37 | 921,500 | — | — |
| 2018-03-01 | $11.13 | $11.13 | 1,174,000 | — | — |
| 2018-02-28 | $11.40 | $11.40 | 1,384,500 | — | — |
| 2018-02-27 | $11.76 | $11.76 | 1,304,500 | — | — |
| 2018-02-26 | $12.26 | $12.26 | 1,012,000 | — | — |
| 2018-02-23 | $12.37 | $12.37 | 699,000 | — | — |
| 2018-02-22 | $12.18 | $12.18 | 549,500 | — | — |
| 2018-02-21 | $12.12 | $12.12 | 388,000 | — | — |
| 2018-02-20 | $12.00 | $12.00 | 421,000 | — | — |
| 2018-02-16 | $12.05 | $12.05 | 555,500 | — | — |
| 2018-02-15 | $11.95 | $11.95 | 480,000 | — | — |
| 2018-02-14 | $11.79 | $11.79 | 427,000 | — | — |
| 2018-02-13 | $11.64 | $11.64 | 420,000 | — | — |
| 2018-02-12 | $11.55 | $11.55 | 561,000 | — | — |
| 2018-02-09 | $11.48 | $11.48 | 767,000 | — | — |
| 2018-02-08 | $11.44 | $11.44 | 438,500 | — | — |
| 2018-02-07 | $11.76 | $11.76 | 394,500 | — | — |
| 2018-02-06 | $11.71 | $11.71 | 1,344,000 | — | — |
| 2018-02-05 | $11.93 | $11.93 | 1,108,500 | — | — |
| 2018-02-02 | $12.12 | $12.12 | 1,268,500 | — | — |
| 2018-02-01 | $12.22 | $12.22 | 1,358,000 | — | — |
| 2018-01-31 | $12.15 | $12.15 | 675,500 | — | — |
| 2018-01-30 | $12.35 | $12.35 | 496,000 | — | — |
| 2018-01-29 | $12.37 | $12.37 | 596,000 | — | — |
| 2018-01-26 | $12.39 | $12.39 | 465,000 | — | — |
| 2018-01-25 | $12.50 | $12.50 | 687,500 | — | — |
| 2018-01-24 | $12.44 | $12.44 | 503,500 | — | — |
| 2018-01-23 | $12.63 | $12.63 | 399,000 | — | — |
| 2018-01-22 | $12.69 | $12.69 | 704,500 | — | — |
| 2018-01-19 | $12.70 | $12.70 | 785,000 | — | — |
| 2018-01-18 | $12.59 | $12.59 | 542,500 | — | — |
| 2018-01-17 | $12.70 | $12.70 | 600,500 | — | — |
| 2018-01-16 | $12.51 | $12.51 | 496,500 | — | — |
| 2018-01-12 | $12.41 | $12.41 | 495,000 | — | — |
| 2018-01-11 | $12.43 | $12.43 | 431,500 | — | — |
| 2018-01-10 | $12.29 | $12.29 | 390,000 | — | — |
| 2018-01-09 | $12.23 | $12.23 | 422,000 | — | — |
| 2018-01-08 | $12.32 | $12.32 | 592,500 | — | — |
| 2018-01-05 | $12.26 | $12.26 | 380,000 | — | — |
| 2018-01-04 | $12.21 | $12.21 | 302,500 | — | — |
| 2018-01-03 | $12.09 | $12.09 | 435,000 | — | — |
| 2018-01-02 | $12.05 | $12.05 | 610,500 | — | — |