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
- 1999-08-03 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 | $12.23 | $12.23 | 171,700 | — | — |
| 2018-12-28 | $11.92 | $11.92 | 115,800 | — | — |
| 2018-12-27 | $11.85 | $11.85 | 186,000 | — | — |
| 2018-12-26 | $11.53 | $11.53 | 182,200 | — | — |
| 2018-12-24 | $10.87 | $10.87 | 166,800 | — | — |
| 2018-12-21 | $10.99 | $10.99 | 553,500 | — | — |
| 2018-12-20 | $11.66 | $11.66 | 208,700 | — | — |
| 2018-12-19 | $11.85 | $11.85 | 229,200 | — | — |
| 2018-12-18 | $12.33 | $12.33 | 179,900 | — | — |
| 2018-12-17 | $12.48 | $12.48 | 187,800 | — | — |
| 2018-12-14 | $12.64 | $12.64 | 90,100 | — | — |
| 2018-12-13 | $12.61 | $12.61 | 187,400 | — | — |
| 2018-12-12 | $12.64 | $12.64 | 133,600 | — | — |
| 2018-12-11 | $12.72 | $12.72 | 177,800 | — | — |
| 2018-12-10 | $12.46 | $12.46 | 136,700 | — | — |
| 2018-12-07 | $12.61 | $12.61 | 224,200 | — | — |
| 2018-12-06 | $12.74 | $12.74 | 311,200 | — | — |
| 2018-12-04 | $12.29 | $12.29 | 297,300 | — | — |
| 2018-12-03 | $12.60 | $12.60 | 130,100 | — | — |
| 2018-11-30 | $12.51 | $12.51 | 172,600 | — | — |
| 2018-11-29 | $12.81 | $12.81 | 138,100 | — | — |
| 2018-11-28 | $12.78 | $12.78 | 118,300 | — | — |
| 2018-11-27 | $12.46 | $12.46 | 136,300 | — | — |
| 2018-11-26 | $12.55 | $12.55 | 146,700 | — | — |
| 2018-11-23 | $12.51 | $12.51 | 73,400 | — | — |
| 2018-11-21 | $12.49 | $12.49 | 158,300 | — | — |
| 2018-11-20 | $12.37 | $12.37 | 185,300 | — | — |
| 2018-11-19 | $12.56 | $12.56 | 289,800 | — | — |
| 2018-11-16 | $12.74 | $12.74 | 212,200 | — | — |
| 2018-11-15 | $12.98 | $12.98 | 234,400 | — | — |
| 2018-11-14 | $12.95 | $12.95 | 408,300 | — | — |
| 2018-11-13 | $12.95 | $12.95 | 222,600 | — | — |
| 2018-11-12 | $12.98 | $12.98 | 227,100 | — | — |
| 2018-11-09 | $13.30 | $13.30 | 242,100 | — | — |
| 2018-11-08 | $13.67 | $13.67 | 322,600 | — | — |
| 2018-11-07 | $13.56 | $13.56 | 367,000 | — | — |
| 2018-11-06 | $12.66 | $12.66 | 534,900 | — | — |
| 2018-11-05 | $13.05 | $13.05 | 378,200 | — | — |
| 2018-11-02 | $13.37 | $13.37 | 415,300 | — | — |
| 2018-11-01 | $13.70 | $13.70 | 1,083,600 | — | — |
| 2018-10-31 | $10.45 | $10.45 | 204,500 | — | — |
| 2018-10-30 | $10.60 | $10.60 | 145,000 | — | — |
| 2018-10-29 | $10.44 | $10.44 | 156,000 | — | — |
| 2018-10-26 | $10.63 | $10.63 | 112,100 | — | — |
| 2018-10-25 | $10.79 | $10.79 | 193,800 | — | — |
| 2018-10-24 | $10.10 | $10.10 | 147,600 | — | — |
| 2018-10-23 | $10.66 | $10.66 | 122,800 | — | — |
| 2018-10-22 | $10.77 | $10.77 | 290,600 | — | — |
| 2018-10-19 | $10.76 | $10.76 | 308,300 | — | — |
| 2018-10-18 | $11.01 | $11.01 | 174,900 | — | — |
| 2018-10-17 | $11.35 | $11.35 | 142,600 | — | — |
| 2018-10-16 | $11.47 | $11.47 | 155,100 | — | — |
| 2018-10-15 | $11.06 | $11.06 | 130,600 | — | — |
| 2018-10-12 | $11.07 | $11.07 | 207,400 | — | — |
| 2018-10-11 | $10.98 | $10.98 | 202,000 | — | — |
| 2018-10-10 | $11.04 | $11.04 | 166,500 | — | — |
| 2018-10-09 | $11.21 | $11.21 | 108,400 | — | — |
| 2018-10-08 | $11.18 | $11.18 | 95,000 | — | — |
| 2018-10-05 | $11.16 | $11.16 | 128,700 | — | — |
| 2018-10-04 | $11.23 | $11.23 | 125,100 | — | — |
| 2018-10-03 | $11.51 | $11.51 | 170,300 | — | — |
| 2018-10-02 | $11.17 | $11.17 | 210,400 | — | — |
| 2018-10-01 | $11.53 | $11.53 | 150,700 | — | — |
| 2018-09-28 | $11.80 | $11.80 | 122,900 | — | — |
| 2018-09-27 | $11.70 | $11.70 | 241,700 | — | — |
| 2018-09-26 | $11.60 | $11.60 | 116,600 | — | — |
| 2018-09-25 | $11.55 | $11.55 | 156,100 | — | — |
| 2018-09-24 | $11.60 | $11.60 | 234,300 | — | — |
| 2018-09-21 | $11.95 | $11.95 | 729,400 | — | — |
| 2018-09-20 | $11.25 | $11.25 | 199,600 | — | — |
| 2018-09-19 | $11.15 | $11.15 | 183,000 | — | — |
| 2018-09-18 | $11.05 | $11.05 | 271,000 | — | — |
| 2018-09-17 | $10.70 | $10.70 | 336,900 | — | — |
| 2018-09-14 | $11.60 | $11.60 | 108,900 | — | — |
| 2018-09-13 | $11.50 | $11.50 | 135,300 | — | — |
| 2018-09-12 | $11.55 | $11.55 | 185,100 | — | — |
| 2018-09-11 | $11.90 | $11.90 | 162,100 | — | — |
| 2018-09-10 | $11.70 | $11.70 | 177,400 | — | — |
| 2018-09-07 | $12.30 | $12.30 | 218,400 | — | — |
| 2018-09-06 | $11.90 | $11.90 | 150,800 | — | — |
| 2018-09-05 | $11.85 | $11.85 | 128,200 | — | — |
| 2018-09-04 | $11.75 | $11.75 | 242,600 | — | — |
| 2018-08-31 | $12.05 | $12.05 | 246,500 | — | — |
| 2018-08-30 | $11.70 | $11.70 | 295,400 | — | — |
| 2018-08-29 | $11.85 | $11.85 | 157,800 | — | — |
| 2018-08-28 | $11.90 | $11.90 | 279,300 | — | — |
| 2018-08-27 | $11.65 | $11.65 | 668,900 | — | — |
| 2018-08-24 | $12.53 | $12.53 | 296,600 | — | — |
| 2018-08-23 | $12.68 | $12.68 | 347,000 | — | — |
| 2018-08-22 | $14.15 | $14.15 | 248,000 | — | — |
| 2018-08-21 | $14.30 | $14.30 | 110,900 | — | — |
| 2018-08-20 | $14.55 | $14.55 | 54,400 | — | — |
| 2018-08-17 | $14.45 | $14.45 | 76,100 | — | — |
| 2018-08-16 | $14.20 | $14.20 | 127,600 | — | — |
| 2018-08-15 | $14.35 | $14.35 | 181,400 | — | — |
| 2018-08-14 | $14.60 | $14.60 | 151,100 | — | — |
| 2018-08-13 | $14.65 | $14.65 | 138,000 | — | — |
| 2018-08-10 | $14.55 | $14.55 | 103,800 | — | — |
| 2018-08-09 | $14.50 | $14.50 | 87,300 | — | — |
| 2018-08-08 | $14.40 | $14.40 | 75,400 | — | — |
| 2018-08-07 | $14.45 | $14.45 | 149,400 | — | — |
| 2018-08-06 | $14.40 | $14.40 | 58,300 | — | — |
| 2018-08-03 | $14.40 | $14.40 | 110,000 | — | — |
| 2018-08-02 | $14.40 | $14.40 | 78,300 | — | — |
| 2018-08-01 | $14.30 | $14.30 | 118,200 | — | — |
| 2018-07-31 | $14.50 | $14.50 | 332,900 | — | — |
| 2018-07-30 | $14.30 | $14.30 | 230,000 | — | — |
| 2018-07-27 | $14.35 | $14.35 | 123,000 | — | — |
| 2018-07-26 | $14.60 | $14.60 | 171,400 | — | — |
| 2018-07-25 | $14.35 | $14.35 | 256,400 | — | — |
| 2018-07-24 | $13.90 | $13.90 | 267,500 | — | — |
| 2018-07-23 | $14.00 | $14.00 | 239,600 | — | — |
| 2018-07-20 | $13.50 | $13.50 | 268,800 | — | — |
| 2018-07-19 | $12.80 | $12.80 | 80,000 | — | — |
| 2018-07-18 | $12.60 | $12.60 | 137,100 | — | — |
| 2018-07-17 | $12.70 | $12.70 | 50,900 | — | — |
| 2018-07-16 | $12.80 | $12.80 | 105,700 | — | — |
| 2018-07-13 | $13.10 | $13.10 | 85,600 | — | — |
| 2018-07-12 | $13.00 | $13.00 | 117,800 | — | — |
| 2018-07-11 | $12.85 | $12.85 | 84,900 | — | — |
| 2018-07-10 | $12.95 | $12.95 | 118,700 | — | — |
| 2018-07-09 | $13.05 | $13.05 | 125,100 | — | — |
| 2018-07-06 | $12.85 | $12.85 | 56,000 | — | — |
| 2018-07-05 | $12.95 | $12.95 | 65,100 | — | — |
| 2018-07-03 | $12.90 | $12.90 | 76,100 | — | — |
| 2018-07-02 | $12.85 | $12.85 | 177,600 | — | — |
| 2018-06-29 | $12.55 | $12.55 | 242,700 | — | — |
| 2018-06-28 | $12.65 | $12.65 | 114,700 | — | — |
| 2018-06-27 | $12.45 | $12.45 | 183,100 | — | — |
| 2018-06-26 | $12.60 | $12.60 | 245,400 | — | — |
| 2018-06-25 | $12.50 | $12.50 | 216,800 | — | — |
| 2018-06-22 | $12.90 | $12.90 | 197,600 | — | — |
| 2018-06-21 | $13.00 | $13.00 | 99,100 | — | — |
| 2018-06-20 | $13.20 | $13.20 | 98,400 | — | — |
| 2018-06-19 | $13.10 | $13.10 | 106,700 | — | — |
| 2018-06-18 | $13.05 | $13.05 | 72,300 | — | — |
| 2018-06-15 | $12.85 | $12.85 | 123,400 | — | — |
| 2018-06-14 | $12.80 | $12.80 | 237,900 | — | — |
| 2018-06-13 | $12.85 | $12.85 | 146,000 | — | — |
| 2018-06-12 | $12.85 | $12.85 | 75,300 | — | — |
| 2018-06-11 | $12.90 | $12.90 | 113,200 | — | — |
| 2018-06-08 | $12.95 | $12.95 | 130,700 | — | — |
| 2018-06-07 | $12.80 | $12.80 | 78,200 | — | — |
| 2018-06-06 | $12.85 | $12.85 | 65,300 | — | — |
| 2018-06-05 | $12.95 | $12.95 | 58,300 | — | — |
| 2018-06-04 | $12.90 | $12.90 | 79,000 | — | — |
| 2018-06-01 | $12.70 | $12.70 | 111,200 | — | — |
| 2018-05-31 | $12.60 | $12.60 | 209,700 | — | — |
| 2018-05-30 | $12.70 | $12.70 | 284,900 | — | — |
| 2018-05-29 | $12.95 | $12.95 | 99,500 | — | — |
| 2018-05-25 | $13.10 | $13.10 | 159,900 | — | — |
| 2018-05-24 | $12.95 | $12.95 | 110,400 | — | — |
| 2018-05-23 | $12.85 | $12.85 | 122,500 | — | — |
| 2018-05-22 | $12.65 | $12.65 | 143,800 | — | — |
| 2018-05-21 | $12.55 | $12.55 | 69,500 | — | — |
| 2018-05-18 | $12.40 | $12.40 | 280,700 | — | — |
| 2018-05-17 | $12.40 | $12.40 | 226,200 | — | — |
| 2018-05-16 | $12.20 | $12.20 | 234,900 | — | — |
| 2018-05-15 | $12.05 | $12.05 | 145,800 | — | — |
| 2018-05-14 | $12.15 | $12.15 | 110,900 | — | — |
| 2018-05-11 | $12.20 | $12.20 | 129,700 | — | — |
| 2018-05-10 | $12.35 | $12.35 | 108,700 | — | — |
| 2018-05-09 | $12.45 | $12.45 | 307,900 | — | — |
| 2018-05-08 | $12.35 | $12.35 | 338,700 | — | — |
| 2018-05-07 | $12.15 | $12.15 | 79,600 | — | — |
| 2018-05-04 | $12.15 | $12.15 | 107,300 | — | — |
| 2018-05-03 | $12.15 | $12.15 | 182,900 | — | — |
| 2018-05-02 | $12.00 | $12.00 | 541,400 | — | — |
| 2018-05-01 | $11.85 | $11.85 | 299,200 | — | — |
| 2018-04-30 | $12.70 | $12.70 | 148,400 | — | — |
| 2018-04-27 | $12.75 | $12.75 | 76,200 | — | — |
| 2018-04-26 | $12.75 | $12.75 | 71,600 | — | — |
| 2018-04-25 | $12.60 | $12.60 | 77,200 | — | — |
| 2018-04-24 | $12.60 | $12.60 | 124,800 | — | — |
| 2018-04-23 | $12.75 | $12.75 | 70,600 | — | — |
| 2018-04-20 | $12.70 | $12.70 | 188,000 | — | — |
| 2018-04-19 | $13.00 | $13.00 | 138,200 | — | — |
| 2018-04-18 | $13.20 | $13.20 | 163,100 | — | — |
| 2018-04-17 | $13.05 | $13.05 | 158,400 | — | — |
| 2018-04-16 | $12.95 | $12.95 | 114,200 | — | — |
| 2018-04-13 | $12.75 | $12.75 | 88,000 | — | — |
| 2018-04-12 | $13.00 | $13.00 | 166,400 | — | — |
| 2018-04-11 | $13.10 | $13.10 | 138,800 | — | — |
| 2018-04-10 | $12.85 | $12.85 | 129,200 | — | — |
| 2018-04-09 | $12.30 | $12.30 | 193,100 | — | — |
| 2018-04-06 | $12.70 | $12.70 | 167,400 | — | — |
| 2018-04-05 | $12.70 | $12.70 | 90,300 | — | — |
| 2018-04-04 | $12.50 | $12.50 | 143,200 | — | — |
| 2018-04-03 | $12.15 | $12.15 | 203,000 | — | — |
| 2018-04-02 | $11.75 | $11.75 | 169,900 | — | — |
| 2018-03-29 | $11.80 | $11.80 | 445,800 | — | — |
| 2018-03-28 | $11.85 | $11.85 | 180,000 | — | — |
| 2018-03-27 | $11.90 | $11.90 | 122,000 | — | — |
| 2018-03-26 | $12.18 | $12.18 | 172,600 | — | — |
| 2018-03-23 | $12.05 | $12.05 | 210,000 | — | — |
| 2018-03-22 | $12.60 | $12.60 | 137,300 | — | — |
| 2018-03-21 | $12.40 | $12.40 | 90,500 | — | — |
| 2018-03-20 | $12.40 | $12.40 | 177,300 | — | — |
| 2018-03-19 | $12.95 | $12.95 | 224,600 | — | — |
| 2018-03-16 | $13.00 | $13.00 | 553,800 | — | — |
| 2018-03-15 | $12.90 | $12.90 | 438,900 | — | — |
| 2018-03-14 | $12.70 | $12.70 | 391,100 | — | — |
| 2018-03-13 | $12.35 | $12.35 | 292,300 | — | — |
| 2018-03-12 | $12.00 | $12.00 | 199,900 | — | — |
| 2018-03-09 | $12.05 | $12.05 | 213,100 | — | — |
| 2018-03-08 | $12.00 | $12.00 | 171,900 | — | — |
| 2018-03-07 | $12.35 | $12.35 | 202,900 | — | — |
| 2018-03-06 | $12.25 | $12.25 | 198,400 | — | — |
| 2018-03-05 | $12.45 | $12.45 | 276,000 | — | — |
| 2018-03-02 | $12.05 | $12.05 | 231,200 | — | — |
| 2018-03-01 | $11.55 | $11.55 | 181,500 | — | — |
| 2018-02-28 | $11.65 | $11.65 | 205,600 | — | — |
| 2018-02-27 | $11.85 | $11.85 | 427,700 | — | — |
| 2018-02-26 | $12.90 | $12.90 | 352,900 | — | — |
| 2018-02-23 | $12.50 | $12.50 | 362,500 | — | — |
| 2018-02-22 | $11.95 | $11.95 | 250,600 | — | — |
| 2018-02-21 | $11.50 | $11.50 | 225,800 | — | — |
| 2018-02-20 | $11.35 | $11.35 | 416,200 | — | — |
| 2018-02-16 | $11.00 | $11.00 | 226,100 | — | — |
| 2018-02-15 | $10.85 | $10.85 | 213,300 | — | — |
| 2018-02-14 | $10.90 | $10.90 | 171,200 | — | — |
| 2018-02-13 | $10.85 | $10.85 | 163,400 | — | — |
| 2018-02-12 | $10.80 | $10.80 | 155,200 | — | — |
| 2018-02-09 | $10.80 | $10.80 | 251,200 | — | — |
| 2018-02-08 | $10.70 | $10.70 | 184,900 | — | — |
| 2018-02-07 | $10.95 | $10.95 | 224,300 | — | — |
| 2018-02-06 | $10.60 | $10.60 | 407,700 | — | — |
| 2018-02-05 | $10.20 | $10.20 | 442,000 | — | — |
| 2018-02-02 | $10.35 | $10.35 | 416,900 | — | — |
| 2018-02-01 | $10.35 | $10.35 | 386,600 | — | — |
| 2018-01-31 | $10.43 | $10.43 | 475,600 | — | — |
| 2018-01-30 | $11.60 | $11.60 | 102,800 | — | — |
| 2018-01-29 | $11.65 | $11.65 | 107,000 | — | — |
| 2018-01-26 | $11.65 | $11.65 | 45,200 | — | — |
| 2018-01-25 | $11.65 | $11.65 | 64,600 | — | — |
| 2018-01-24 | $11.85 | $11.85 | 97,400 | — | — |
| 2018-01-23 | $11.75 | $11.75 | 89,600 | — | — |
| 2018-01-22 | $11.60 | $11.60 | 77,000 | — | — |
| 2018-01-19 | $11.50 | $11.50 | 118,300 | — | — |
| 2018-01-18 | $11.10 | $11.10 | 119,100 | — | — |
| 2018-01-17 | $11.30 | $11.30 | 150,100 | — | — |
| 2018-01-16 | $11.65 | $11.65 | 104,900 | — | — |
| 2018-01-12 | $11.65 | $11.65 | 66,400 | — | — |
| 2018-01-11 | $11.65 | $11.65 | 113,100 | — | — |
| 2018-01-10 | $11.45 | $11.45 | 191,900 | — | — |
| 2018-01-09 | $11.40 | $11.40 | 194,900 | — | — |
| 2018-01-08 | $11.35 | $11.35 | 412,000 | — | — |
| 2018-01-05 | $11.25 | $11.25 | 132,300 | — | — |
| 2018-01-04 | $11.10 | $11.10 | 96,600 | — | — |
| 2018-01-03 | $11.05 | $11.05 | 149,700 | — | — |
| 2018-01-02 | $10.90 | $10.90 | 133,100 | — | — |