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
- 2013-10-01 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 | $12.83 | $12.83 | 1,145,900 | — | — |
| 2018-12-28 | $12.07 | $12.07 | 835,200 | — | — |
| 2018-12-27 | $11.70 | $11.70 | 1,200,600 | — | — |
| 2018-12-26 | $12.49 | $12.49 | 905,100 | — | — |
| 2018-12-24 | $11.51 | $11.51 | 303,100 | — | — |
| 2018-12-21 | $11.50 | $11.50 | 3,188,200 | — | — |
| 2018-12-20 | $12.45 | $12.45 | 1,088,500 | — | — |
| 2018-12-19 | $13.04 | $13.04 | 935,500 | — | — |
| 2018-12-18 | $13.88 | $13.88 | 933,600 | — | — |
| 2018-12-17 | $15.07 | $15.07 | 1,052,900 | — | — |
| 2018-12-14 | $15.88 | $15.88 | 557,400 | — | — |
| 2018-12-13 | $16.05 | $16.05 | 648,900 | — | — |
| 2018-12-12 | $16.78 | $16.78 | 1,099,900 | — | — |
| 2018-12-11 | $16.35 | $16.35 | 900,000 | — | — |
| 2018-12-10 | $16.85 | $16.85 | 886,000 | — | — |
| 2018-12-07 | $16.54 | $16.54 | 846,000 | — | — |
| 2018-12-06 | $15.74 | $15.74 | 2,709,400 | — | — |
| 2018-12-04 | $16.98 | $16.98 | 1,636,500 | — | — |
| 2018-12-03 | $16.97 | $16.97 | 1,299,300 | — | — |
| 2018-11-30 | $15.36 | $15.36 | 1,476,400 | — | — |
| 2018-11-29 | $14.10 | $14.10 | 584,700 | — | — |
| 2018-11-28 | $13.75 | $13.75 | 397,700 | — | — |
| 2018-11-27 | $13.59 | $13.59 | 522,400 | — | — |
| 2018-11-26 | $13.49 | $13.49 | 561,000 | — | — |
| 2018-11-23 | $12.48 | $12.48 | 225,200 | — | — |
| 2018-11-21 | $12.47 | $12.47 | 366,800 | — | — |
| 2018-11-20 | $12.31 | $12.31 | 464,700 | — | — |
| 2018-11-19 | $12.29 | $12.29 | 403,400 | — | — |
| 2018-11-16 | $12.70 | $12.70 | 526,700 | — | — |
| 2018-11-15 | $12.59 | $12.59 | 517,000 | — | — |
| 2018-11-14 | $12.72 | $12.72 | 450,300 | — | — |
| 2018-11-13 | $13.08 | $13.08 | 437,100 | — | — |
| 2018-11-12 | $13.00 | $13.00 | 920,000 | — | — |
| 2018-11-09 | $12.82 | $12.82 | 573,500 | — | — |
| 2018-11-08 | $13.59 | $13.59 | 623,000 | — | — |
| 2018-11-07 | $15.10 | $15.10 | 1,213,700 | — | — |
| 2018-11-06 | $14.52 | $14.52 | 699,300 | — | — |
| 2018-11-05 | $14.66 | $14.66 | 1,237,500 | — | — |
| 2018-11-02 | $14.75 | $14.75 | 1,856,300 | — | — |
| 2018-11-01 | $13.61 | $13.61 | 891,900 | — | — |
| 2018-10-31 | $12.46 | $12.46 | 620,000 | — | — |
| 2018-10-30 | $12.11 | $12.11 | 519,500 | — | — |
| 2018-10-29 | $12.45 | $12.45 | 481,800 | — | — |
| 2018-10-26 | $13.43 | $13.43 | 563,600 | — | — |
| 2018-10-25 | $13.51 | $13.51 | 1,181,000 | — | — |
| 2018-10-24 | $11.48 | $11.48 | 550,800 | — | — |
| 2018-10-23 | $12.74 | $12.74 | 796,900 | — | — |
| 2018-10-22 | $11.93 | $11.93 | 985,700 | — | — |
| 2018-10-19 | $14.14 | $14.14 | 618,500 | — | — |
| 2018-10-18 | $13.77 | $13.77 | 351,600 | — | — |
| 2018-10-17 | $14.49 | $14.49 | 505,800 | — | — |
| 2018-10-16 | $14.57 | $14.57 | 638,100 | — | — |
| 2018-10-15 | $13.50 | $13.50 | 518,400 | — | — |
| 2018-10-12 | $13.51 | $13.51 | 656,600 | — | — |
| 2018-10-11 | $13.30 | $13.30 | 680,100 | — | — |
| 2018-10-10 | $14.03 | $14.03 | 783,700 | — | — |
| 2018-10-09 | $14.19 | $14.19 | 486,200 | — | — |
| 2018-10-08 | $14.96 | $14.96 | 632,500 | — | — |
| 2018-10-05 | $15.62 | $15.62 | 928,900 | — | — |
| 2018-10-04 | $15.79 | $15.79 | 632,500 | — | — |
| 2018-10-03 | $16.07 | $16.07 | 830,000 | — | — |
| 2018-10-02 | $16.44 | $16.44 | 699,700 | — | — |
| 2018-10-01 | $16.25 | $16.25 | 863,900 | — | — |
| 2018-09-28 | $16.29 | $16.29 | 1,776,200 | — | — |
| 2018-09-27 | $15.67 | $15.67 | 503,700 | — | — |
| 2018-09-26 | $15.33 | $15.33 | 839,500 | — | — |
| 2018-09-25 | $15.63 | $15.63 | 1,174,300 | — | — |
| 2018-09-24 | $16.28 | $16.28 | 1,826,500 | — | — |
| 2018-09-21 | $14.57 | $14.57 | 3,347,200 | — | — |
| 2018-09-20 | $14.03 | $14.03 | 1,046,400 | — | — |
| 2018-09-19 | $13.36 | $13.36 | 762,400 | — | — |
| 2018-09-18 | $12.20 | $12.20 | 716,100 | — | — |
| 2018-09-17 | $11.07 | $11.07 | 328,100 | — | — |
| 2018-09-14 | $11.63 | $11.63 | 357,400 | — | — |
| 2018-09-13 | $11.76 | $11.76 | 285,000 | — | — |
| 2018-09-12 | $11.84 | $11.84 | 370,000 | — | — |
| 2018-09-11 | $12.55 | $12.55 | 205,100 | — | — |
| 2018-09-10 | $12.76 | $12.76 | 326,300 | — | — |
| 2018-09-07 | $12.34 | $12.34 | 396,100 | — | — |
| 2018-09-06 | $11.72 | $11.72 | 347,200 | — | — |
| 2018-09-05 | $12.58 | $12.58 | 361,100 | — | — |
| 2018-09-04 | $12.87 | $12.87 | 402,000 | — | — |
| 2018-08-31 | $12.89 | $12.89 | 621,700 | — | — |
| 2018-08-30 | $12.50 | $12.50 | 361,700 | — | — |
| 2018-08-29 | $12.44 | $12.44 | 594,800 | — | — |
| 2018-08-28 | $12.34 | $12.34 | 502,600 | — | — |
| 2018-08-27 | $11.85 | $11.85 | 364,700 | — | — |
| 2018-08-24 | $11.85 | $11.85 | 240,000 | — | — |
| 2018-08-23 | $11.35 | $11.35 | 267,400 | — | — |
| 2018-08-22 | $11.64 | $11.64 | 289,200 | — | — |
| 2018-08-21 | $11.34 | $11.34 | 448,600 | — | — |
| 2018-08-20 | $10.83 | $10.83 | 287,000 | — | — |
| 2018-08-17 | $11.20 | $11.20 | 205,900 | — | — |
| 2018-08-16 | $11.06 | $11.06 | 216,200 | — | — |
| 2018-08-15 | $10.82 | $10.82 | 289,100 | — | — |
| 2018-08-14 | $11.36 | $11.36 | 327,000 | — | — |
| 2018-08-13 | $11.09 | $11.09 | 540,000 | — | — |
| 2018-08-10 | $11.50 | $11.50 | 319,600 | — | — |
| 2018-08-09 | $11.42 | $11.42 | 314,900 | — | — |
| 2018-08-08 | $11.46 | $11.46 | 393,100 | — | — |
| 2018-08-07 | $11.31 | $11.31 | 762,700 | — | — |
| 2018-08-06 | $10.17 | $10.17 | 552,100 | — | — |
| 2018-08-03 | $9.78 | $9.78 | 576,600 | — | — |
| 2018-08-02 | $10.51 | $10.51 | 585,800 | — | — |
| 2018-08-01 | $9.62 | $9.62 | 768,900 | — | — |
| 2018-07-31 | $8.93 | $8.93 | 340,700 | — | — |
| 2018-07-30 | $8.75 | $8.75 | 420,500 | — | — |
| 2018-07-27 | $9.00 | $9.00 | 661,200 | — | — |
| 2018-07-26 | $9.26 | $9.26 | 616,800 | — | — |
| 2018-07-25 | $9.27 | $9.27 | 766,400 | — | — |
| 2018-07-24 | $9.74 | $9.74 | 889,800 | — | — |
| 2018-07-23 | $10.87 | $10.87 | 312,500 | — | — |
| 2018-07-20 | $10.82 | $10.82 | 306,800 | — | — |
| 2018-07-19 | $11.08 | $11.08 | 219,800 | — | — |
| 2018-07-18 | $11.03 | $11.03 | 423,300 | — | — |
| 2018-07-17 | $11.69 | $11.69 | 224,400 | — | — |
| 2018-07-16 | $11.63 | $11.63 | 175,200 | — | — |
| 2018-07-13 | $11.86 | $11.86 | 105,200 | — | — |
| 2018-07-12 | $11.92 | $11.92 | 368,000 | — | — |
| 2018-07-11 | $11.77 | $11.77 | 231,600 | — | — |
| 2018-07-10 | $12.00 | $12.00 | 207,100 | — | — |
| 2018-07-09 | $12.22 | $12.22 | 269,200 | — | — |
| 2018-07-06 | $12.44 | $12.44 | 296,400 | — | — |
| 2018-07-05 | $12.15 | $12.15 | 221,700 | — | — |
| 2018-07-03 | $12.02 | $12.02 | 143,400 | — | — |
| 2018-07-02 | $11.77 | $11.77 | 255,100 | — | — |
| 2018-06-29 | $11.34 | $11.34 | 676,900 | — | — |
| 2018-06-28 | $11.16 | $11.16 | 540,000 | — | — |
| 2018-06-27 | $11.56 | $11.56 | 585,000 | — | — |
| 2018-06-26 | $12.20 | $12.20 | 350,400 | — | — |
| 2018-06-25 | $11.80 | $11.80 | 539,500 | — | — |
| 2018-06-22 | $12.84 | $12.84 | 2,277,900 | — | — |
| 2018-06-21 | $13.08 | $13.08 | 530,100 | — | — |
| 2018-06-20 | $13.48 | $13.48 | 1,145,400 | — | — |
| 2018-06-19 | $12.31 | $12.31 | 580,200 | — | — |
| 2018-06-18 | $11.43 | $11.43 | 597,300 | — | — |
| 2018-06-15 | $11.50 | $11.50 | 5,147,800 | — | — |
| 2018-06-14 | $12.09 | $12.09 | 590,800 | — | — |
| 2018-06-13 | $11.79 | $11.79 | 589,800 | — | — |
| 2018-06-12 | $11.77 | $11.77 | 594,400 | — | — |
| 2018-06-11 | $11.53 | $11.53 | 458,100 | — | — |
| 2018-06-08 | $11.76 | $11.76 | 767,500 | — | — |
| 2018-06-07 | $11.52 | $11.52 | 537,600 | — | — |
| 2018-06-06 | $11.64 | $11.64 | 1,280,500 | — | — |
| 2018-06-05 | $11.39 | $11.39 | 629,000 | — | — |
| 2018-06-04 | $10.64 | $10.64 | 415,900 | — | — |
| 2018-06-01 | $10.91 | $10.91 | 365,100 | — | — |
| 2018-05-31 | $10.95 | $10.95 | 734,400 | — | — |
| 2018-05-30 | $10.99 | $10.99 | 387,200 | — | — |
| 2018-05-29 | $11.23 | $11.23 | 374,800 | — | — |
| 2018-05-25 | $11.49 | $11.49 | 249,400 | — | — |
| 2018-05-24 | $11.56 | $11.56 | 472,900 | — | — |
| 2018-05-23 | $11.27 | $11.27 | 395,800 | — | — |
| 2018-05-22 | $10.87 | $10.87 | 304,100 | — | — |
| 2018-05-21 | $10.85 | $10.85 | 506,600 | — | — |
| 2018-05-18 | $10.86 | $10.86 | 450,300 | — | — |
| 2018-05-17 | $10.44 | $10.44 | 351,400 | — | — |
| 2018-05-16 | $10.18 | $10.18 | 441,400 | — | — |
| 2018-05-15 | $9.69 | $9.69 | 597,000 | — | — |
| 2018-05-14 | $9.16 | $9.16 | 1,576,100 | — | — |
| 2018-05-11 | $9.31 | $9.31 | 1,810,800 | — | — |
| 2018-05-10 | $10.96 | $10.96 | 475,700 | — | — |
| 2018-05-09 | $10.82 | $10.82 | 322,800 | — | — |
| 2018-05-08 | $10.23 | $10.23 | 264,400 | — | — |
| 2018-05-07 | $10.52 | $10.52 | 381,200 | — | — |
| 2018-05-04 | $10.19 | $10.19 | 259,400 | — | — |
| 2018-05-03 | $9.70 | $9.70 | 448,300 | — | — |
| 2018-05-02 | $9.78 | $9.78 | 438,500 | — | — |
| 2018-05-01 | $9.90 | $9.90 | 267,800 | — | — |
| 2018-04-30 | $10.10 | $10.10 | 697,200 | — | — |
| 2018-04-27 | $11.21 | $11.21 | 631,300 | — | — |
| 2018-04-26 | $11.62 | $11.62 | 977,600 | — | — |
| 2018-04-25 | $11.43 | $11.43 | 390,400 | — | — |
| 2018-04-24 | $11.26 | $11.26 | 334,900 | — | — |
| 2018-04-23 | $11.27 | $11.27 | 282,200 | — | — |
| 2018-04-20 | $11.29 | $11.29 | 401,300 | — | — |
| 2018-04-19 | $11.32 | $11.32 | 252,500 | — | — |
| 2018-04-18 | $11.34 | $11.34 | 318,500 | — | — |
| 2018-04-17 | $11.54 | $11.54 | 277,800 | — | — |
| 2018-04-16 | $11.15 | $11.15 | 413,100 | — | — |
| 2018-04-13 | $11.54 | $11.54 | 447,400 | — | — |
| 2018-04-12 | $11.43 | $11.43 | 907,800 | — | — |
| 2018-04-11 | $11.45 | $11.45 | 1,146,900 | — | — |
| 2018-04-10 | $10.06 | $10.06 | 885,000 | — | — |
| 2018-04-09 | $9.48 | $9.48 | 303,300 | — | — |
| 2018-04-06 | $9.28 | $9.28 | 448,500 | — | — |
| 2018-04-05 | $9.97 | $9.97 | 408,700 | — | — |
| 2018-04-04 | $10.51 | $10.51 | 658,600 | — | — |
| 2018-04-03 | $9.62 | $9.62 | 406,700 | — | — |
| 2018-04-02 | $9.47 | $9.47 | 365,500 | — | — |
| 2018-03-29 | $9.76 | $9.76 | 823,900 | — | — |
| 2018-03-28 | $9.54 | $9.54 | 808,600 | — | — |
| 2018-03-27 | $10.24 | $10.24 | 537,800 | — | — |
| 2018-03-26 | $11.57 | $11.57 | 446,500 | — | — |
| 2018-03-23 | $10.92 | $10.92 | 686,100 | — | — |
| 2018-03-22 | $10.96 | $10.96 | 456,400 | — | — |
| 2018-03-21 | $11.70 | $11.70 | 458,200 | — | — |
| 2018-03-20 | $11.45 | $11.45 | 392,600 | — | — |
| 2018-03-19 | $11.72 | $11.72 | 669,900 | — | — |
| 2018-03-16 | $11.83 | $11.83 | 1,622,500 | — | — |
| 2018-03-15 | $11.87 | $11.87 | 557,600 | — | — |
| 2018-03-14 | $11.73 | $11.73 | 765,900 | — | — |
| 2018-03-13 | $12.07 | $12.07 | 910,700 | — | — |
| 2018-03-12 | $13.06 | $13.06 | 871,200 | — | — |
| 2018-03-09 | $13.17 | $13.17 | 1,006,400 | — | — |
| 2018-03-08 | $12.83 | $12.83 | 722,400 | — | — |
| 2018-03-07 | $13.45 | $13.45 | 1,283,700 | — | — |
| 2018-03-06 | $13.06 | $13.06 | 2,381,300 | — | — |
| 2018-03-05 | $13.77 | $13.77 | 1,334,700 | — | — |
| 2018-03-02 | $13.27 | $13.27 | 1,948,700 | — | — |
| 2018-03-01 | $11.37 | $11.37 | 494,500 | — | — |
| 2018-02-28 | $11.26 | $11.26 | 687,900 | — | — |
| 2018-02-27 | $11.50 | $11.50 | 708,100 | — | — |
| 2018-02-26 | $12.06 | $12.06 | 1,176,700 | — | — |
| 2018-02-23 | $11.76 | $11.76 | 1,055,300 | — | — |
| 2018-02-22 | $10.58 | $10.58 | 1,301,200 | — | — |
| 2018-02-21 | $10.59 | $10.59 | 1,491,900 | — | — |
| 2018-02-20 | $9.17 | $9.17 | 986,400 | — | — |
| 2018-02-16 | $8.76 | $8.76 | 935,300 | — | — |
| 2018-02-15 | $8.11 | $8.11 | 263,900 | — | — |
| 2018-02-14 | $7.99 | $7.99 | 405,000 | — | — |
| 2018-02-13 | $7.85 | $7.85 | 280,400 | — | — |
| 2018-02-12 | $7.80 | $7.80 | 308,000 | — | — |
| 2018-02-09 | $8.00 | $8.00 | 752,600 | — | — |
| 2018-02-08 | $8.10 | $8.10 | 380,700 | — | — |
| 2018-02-07 | $8.04 | $8.04 | 449,700 | — | — |
| 2018-02-06 | $8.05 | $8.05 | 741,500 | — | — |
| 2018-02-05 | $7.90 | $7.90 | 1,528,800 | — | — |
| 2018-02-02 | $8.75 | $8.75 | 499,800 | — | — |
| 2018-02-01 | $9.33 | $9.33 | 545,100 | — | — |
| 2018-01-31 | $9.14 | $9.14 | 352,800 | — | — |
| 2018-01-30 | $9.36 | $9.36 | 656,800 | — | — |
| 2018-01-29 | $9.39 | $9.39 | 846,200 | — | — |
| 2018-01-26 | $8.82 | $8.82 | 505,200 | — | — |
| 2018-01-25 | $8.65 | $8.65 | 468,900 | — | — |
| 2018-01-24 | $8.32 | $8.32 | 679,500 | — | — |
| 2018-01-23 | $9.12 | $9.12 | 1,957,300 | — | — |
| 2018-01-22 | $8.29 | $8.29 | 901,600 | — | — |
| 2018-01-19 | $7.37 | $7.37 | 413,600 | — | — |
| 2018-01-18 | $7.18 | $7.18 | 490,400 | — | — |
| 2018-01-17 | $6.96 | $6.96 | 415,800 | — | — |
| 2018-01-16 | $6.55 | $6.55 | 465,700 | — | — |
| 2018-01-12 | $7.01 | $7.01 | 427,500 | — | — |
| 2018-01-11 | $6.80 | $6.80 | 409,400 | — | — |
| 2018-01-10 | $6.70 | $6.70 | 480,400 | — | — |
| 2018-01-09 | $6.56 | $6.56 | 575,000 | — | — |
| 2018-01-08 | $6.59 | $6.59 | 689,500 | — | — |
| 2018-01-05 | $6.82 | $6.82 | 689,200 | — | — |
| 2018-01-04 | $6.99 | $6.99 | 682,100 | — | — |
| 2018-01-03 | $6.50 | $6.50 | 481,800 | — | — |
| 2018-01-02 | $6.30 | $6.30 | 611,700 | — | — |