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
- 2017-11-02 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 | $13.15 | $13.15 | 255,900 | — | — |
| 2018-12-28 | $13.11 | $13.11 | 377,500 | — | — |
| 2018-12-27 | $12.97 | $12.97 | 292,100 | — | — |
| 2018-12-26 | $12.71 | $12.71 | 370,100 | — | — |
| 2018-12-24 | $11.66 | $11.66 | 252,500 | — | — |
| 2018-12-21 | $11.57 | $11.57 | 484,300 | — | — |
| 2018-12-20 | $12.51 | $12.51 | 455,500 | — | — |
| 2018-12-19 | $12.53 | $12.53 | 372,400 | — | — |
| 2018-12-18 | $13.14 | $13.14 | 339,100 | — | — |
| 2018-12-17 | $13.60 | $13.60 | 323,600 | — | — |
| 2018-12-14 | $13.38 | $13.38 | 361,800 | — | — |
| 2018-12-13 | $13.71 | $13.71 | 263,300 | — | — |
| 2018-12-12 | $14.31 | $14.31 | 379,200 | — | — |
| 2018-12-11 | $14.04 | $14.04 | 420,300 | — | — |
| 2018-12-10 | $14.80 | $14.80 | 328,500 | — | — |
| 2018-12-07 | $14.37 | $14.37 | 245,600 | — | — |
| 2018-12-06 | $14.81 | $14.81 | 328,200 | — | — |
| 2018-12-04 | $14.76 | $14.76 | 413,100 | — | — |
| 2018-12-03 | $14.78 | $14.78 | 678,100 | — | — |
| 2018-11-30 | $15.03 | $15.03 | 623,300 | — | — |
| 2018-11-29 | $16.07 | $16.07 | 305,000 | — | — |
| 2018-11-28 | $15.86 | $15.86 | 306,900 | — | — |
| 2018-11-27 | $15.46 | $15.46 | 273,100 | — | — |
| 2018-11-26 | $15.89 | $15.89 | 202,600 | — | — |
| 2018-11-23 | $15.59 | $15.59 | 96,100 | — | — |
| 2018-11-21 | $15.65 | $15.65 | 338,500 | — | — |
| 2018-11-20 | $15.13 | $15.13 | 445,400 | — | — |
| 2018-11-19 | $15.19 | $15.19 | 601,600 | — | — |
| 2018-11-16 | $16.23 | $16.23 | 385,600 | — | — |
| 2018-11-15 | $17.04 | $17.04 | 434,600 | — | — |
| 2018-11-14 | $16.61 | $16.61 | 501,300 | — | — |
| 2018-11-13 | $15.59 | $15.59 | 523,700 | — | — |
| 2018-11-12 | $15.85 | $15.85 | 1,305,600 | — | — |
| 2018-11-09 | $15.67 | $15.67 | 2,416,800 | — | — |
| 2018-11-08 | $19.95 | $19.95 | 588,100 | — | — |
| 2018-11-07 | $20.97 | $20.97 | 426,300 | — | — |
| 2018-11-06 | $19.79 | $19.79 | 351,700 | — | — |
| 2018-11-05 | $19.45 | $19.45 | 418,100 | — | — |
| 2018-11-02 | $20.59 | $20.59 | 491,300 | — | — |
| 2018-11-01 | $19.46 | $19.46 | 365,100 | — | — |
| 2018-10-31 | $18.85 | $18.85 | 310,600 | — | — |
| 2018-10-30 | $18.91 | $18.91 | 292,800 | — | — |
| 2018-10-29 | $18.02 | $18.02 | 322,300 | — | — |
| 2018-10-26 | $17.89 | $17.89 | 354,900 | — | — |
| 2018-10-25 | $18.84 | $18.84 | 283,900 | — | — |
| 2018-10-24 | $18.09 | $18.09 | 311,800 | — | — |
| 2018-10-23 | $19.15 | $19.15 | 566,400 | — | — |
| 2018-10-22 | $20.08 | $20.08 | 593,100 | — | — |
| 2018-10-19 | $18.22 | $18.22 | 404,800 | — | — |
| 2018-10-18 | $18.32 | $18.32 | 192,800 | — | — |
| 2018-10-17 | $19.03 | $19.03 | 346,600 | — | — |
| 2018-10-16 | $19.79 | $19.79 | 389,200 | — | — |
| 2018-10-15 | $19.01 | $19.01 | 378,500 | — | — |
| 2018-10-12 | $18.61 | $18.61 | 1,456,600 | — | — |
| 2018-10-11 | $17.43 | $17.43 | 559,000 | — | — |
| 2018-10-10 | $17.80 | $17.80 | 699,200 | — | — |
| 2018-10-09 | $19.30 | $19.30 | 390,600 | — | — |
| 2018-10-08 | $20.45 | $20.45 | 326,100 | — | — |
| 2018-10-05 | $19.47 | $19.47 | 412,600 | — | — |
| 2018-10-04 | $19.78 | $19.78 | 573,800 | — | — |
| 2018-10-03 | $20.32 | $20.32 | 355,700 | — | — |
| 2018-10-02 | $20.14 | $20.14 | 699,800 | — | — |
| 2018-10-01 | $21.42 | $21.42 | 1,078,100 | — | — |
| 2018-09-28 | $23.69 | $23.69 | 784,800 | — | — |
| 2018-09-27 | $22.90 | $22.90 | 815,600 | — | — |
| 2018-09-26 | $21.50 | $21.50 | 544,400 | — | — |
| 2018-09-25 | $20.97 | $20.97 | 482,600 | — | — |
| 2018-09-24 | $21.29 | $21.29 | 638,600 | — | — |
| 2018-09-21 | $20.72 | $20.72 | 640,200 | — | — |
| 2018-09-20 | $20.03 | $20.03 | 759,100 | — | — |
| 2018-09-19 | $20.88 | $20.88 | 1,639,600 | — | — |
| 2018-09-18 | $20.97 | $20.97 | 2,353,200 | — | — |
| 2018-09-17 | $20.03 | $20.03 | 2,277,400 | — | — |
| 2018-09-14 | $20.98 | $20.98 | 1,325,200 | — | — |
| 2018-09-13 | $23.12 | $23.12 | 1,604,300 | — | — |
| 2018-09-12 | $24.55 | $24.55 | 4,938,800 | — | — |
| 2018-09-11 | $25.52 | $25.52 | 4,157,900 | — | — |
| 2018-09-10 | $31.05 | $31.05 | 1,274,500 | — | — |
| 2018-09-07 | $28.85 | $28.85 | 1,179,800 | — | — |
| 2018-09-06 | $27.72 | $27.72 | 1,001,200 | — | — |
| 2018-09-05 | $27.06 | $27.06 | 995,900 | — | — |
| 2018-09-04 | $26.62 | $26.62 | 738,600 | — | — |
| 2018-08-31 | $25.42 | $25.42 | 488,400 | — | — |
| 2018-08-30 | $24.27 | $24.27 | 291,600 | — | — |
| 2018-08-29 | $23.77 | $23.77 | 275,900 | — | — |
| 2018-08-28 | $23.30 | $23.30 | 390,100 | — | — |
| 2018-08-27 | $23.89 | $23.89 | 579,200 | — | — |
| 2018-08-24 | $23.26 | $23.26 | 494,400 | — | — |
| 2018-08-23 | $22.97 | $22.97 | 678,300 | — | — |
| 2018-08-22 | $23.00 | $23.00 | 1,041,800 | — | — |
| 2018-08-21 | $21.55 | $21.55 | 566,900 | — | — |
| 2018-08-20 | $20.92 | $20.92 | 748,100 | — | — |
| 2018-08-17 | $19.84 | $19.84 | 983,100 | — | — |
| 2018-08-16 | $19.50 | $19.50 | 808,400 | — | — |
| 2018-08-15 | $20.22 | $20.22 | 766,000 | — | — |
| 2018-08-14 | $20.60 | $20.60 | 1,820,300 | — | — |
| 2018-08-13 | $21.55 | $21.55 | 1,445,100 | — | — |
| 2018-08-10 | $20.84 | $20.84 | 1,617,300 | — | — |
| 2018-08-09 | $20.12 | $20.12 | 1,137,600 | — | — |
| 2018-08-08 | $19.20 | $19.20 | 649,600 | — | — |
| 2018-08-07 | $19.97 | $19.97 | 1,533,100 | — | — |
| 2018-08-06 | $19.54 | $19.54 | 1,147,300 | — | — |
| 2018-08-03 | $18.45 | $18.45 | 819,800 | — | — |
| 2018-08-02 | $17.37 | $17.37 | 364,900 | — | — |
| 2018-08-01 | $16.61 | $16.61 | 590,200 | — | — |
| 2018-07-31 | $17.56 | $17.56 | 508,300 | — | — |
| 2018-07-30 | $16.91 | $16.91 | 258,800 | — | — |
| 2018-07-27 | $16.72 | $16.72 | 364,400 | — | — |
| 2018-07-26 | $17.37 | $17.37 | 740,500 | — | — |
| 2018-07-25 | $16.11 | $16.11 | 1,298,900 | — | — |
| 2018-07-24 | $17.83 | $17.83 | 1,101,800 | — | — |
| 2018-07-23 | $17.95 | $17.95 | 865,700 | — | — |
| 2018-07-20 | $16.75 | $16.75 | 602,100 | — | — |
| 2018-07-19 | $17.53 | $17.53 | 1,423,000 | — | — |
| 2018-07-18 | $16.32 | $16.32 | 2,918,800 | — | — |
| 2018-07-17 | $15.60 | $15.60 | 237,100 | — | — |
| 2018-07-16 | $15.69 | $15.69 | 549,800 | — | — |
| 2018-07-13 | $16.11 | $16.11 | 1,232,100 | — | — |
| 2018-07-12 | $15.21 | $15.21 | 498,400 | — | — |
| 2018-07-11 | $13.55 | $13.55 | 249,400 | — | — |
| 2018-07-10 | $14.13 | $14.13 | 360,100 | — | — |
| 2018-07-09 | $13.82 | $13.82 | 765,800 | — | — |
| 2018-07-06 | $14.87 | $14.87 | 680,900 | — | — |
| 2018-07-05 | $14.18 | $14.18 | 493,100 | — | — |
| 2018-07-03 | $13.41 | $13.41 | 367,400 | — | — |
| 2018-07-02 | $13.23 | $13.23 | 607,800 | — | — |
| 2018-06-29 | $12.55 | $12.55 | 522,300 | — | — |
| 2018-06-28 | $11.96 | $11.96 | 199,600 | — | — |
| 2018-06-27 | $11.71 | $11.71 | 144,900 | — | — |
| 2018-06-26 | $11.75 | $11.75 | 193,300 | — | — |
| 2018-06-25 | $11.97 | $11.97 | 270,900 | — | — |
| 2018-06-22 | $11.81 | $11.81 | 1,360,300 | — | — |
| 2018-06-21 | $11.38 | $11.38 | 133,700 | — | — |
| 2018-06-20 | $11.52 | $11.52 | 259,000 | — | — |
| 2018-06-19 | $11.50 | $11.50 | 193,100 | — | — |
| 2018-06-18 | $11.51 | $11.51 | 258,400 | — | — |
| 2018-06-15 | $11.39 | $11.39 | 203,700 | — | — |
| 2018-06-14 | $11.63 | $11.63 | 115,300 | — | — |
| 2018-06-13 | $11.59 | $11.59 | 282,800 | — | — |
| 2018-06-12 | $11.86 | $11.86 | 152,600 | — | — |
| 2018-06-11 | $11.92 | $11.92 | 191,400 | — | — |
| 2018-06-08 | $11.99 | $11.99 | 658,700 | — | — |
| 2018-06-07 | $11.30 | $11.30 | 226,400 | — | — |
| 2018-06-06 | $10.78 | $10.78 | 166,700 | — | — |
| 2018-06-05 | $10.69 | $10.69 | 212,500 | — | — |
| 2018-06-04 | $10.51 | $10.51 | 202,200 | — | — |
| 2018-06-01 | $10.20 | $10.20 | 129,700 | — | — |
| 2018-05-31 | $9.94 | $9.94 | 81,600 | — | — |
| 2018-05-30 | $10.04 | $10.04 | 211,600 | — | — |
| 2018-05-29 | $9.90 | $9.90 | 144,500 | — | — |
| 2018-05-25 | $9.81 | $9.81 | 70,800 | — | — |
| 2018-05-24 | $9.77 | $9.77 | 76,100 | — | — |
| 2018-05-23 | $9.70 | $9.70 | 115,700 | — | — |
| 2018-05-22 | $9.57 | $9.57 | 104,300 | — | — |
| 2018-05-21 | $9.78 | $9.78 | 164,000 | — | — |
| 2018-05-18 | $9.71 | $9.71 | 106,100 | — | — |
| 2018-05-17 | $9.55 | $9.55 | 138,000 | — | — |
| 2018-05-16 | $9.74 | $9.74 | 130,000 | — | — |
| 2018-05-15 | $9.67 | $9.67 | 228,900 | — | — |
| 2018-05-14 | $9.45 | $9.45 | 223,500 | — | — |
| 2018-05-11 | $9.57 | $9.57 | 268,500 | — | — |
| 2018-05-10 | $9.52 | $9.52 | 410,400 | — | — |
| 2018-05-09 | $9.34 | $9.34 | 147,300 | — | — |
| 2018-05-08 | $9.24 | $9.24 | 113,600 | — | — |
| 2018-05-07 | $9.14 | $9.14 | 160,900 | — | — |
| 2018-05-04 | $9.05 | $9.05 | 84,400 | — | — |
| 2018-05-03 | $9.05 | $9.05 | 101,800 | — | — |
| 2018-05-02 | $9.02 | $9.02 | 113,400 | — | — |
| 2018-05-01 | $8.95 | $8.95 | 187,600 | — | — |
| 2018-04-30 | $8.79 | $8.79 | 180,400 | — | — |
| 2018-04-27 | $8.81 | $8.81 | 151,500 | — | — |
| 2018-04-26 | $8.77 | $8.77 | 143,000 | — | — |
| 2018-04-25 | $8.75 | $8.75 | 164,700 | — | — |
| 2018-04-24 | $8.72 | $8.72 | 631,500 | — | — |
| 2018-04-23 | $8.49 | $8.49 | 258,600 | — | — |
| 2018-04-20 | $8.27 | $8.27 | 142,900 | — | — |
| 2018-04-19 | $8.25 | $8.25 | 90,800 | — | — |
| 2018-04-18 | $8.18 | $8.18 | 95,600 | — | — |
| 2018-04-17 | $8.11 | $8.11 | 124,700 | — | — |
| 2018-04-16 | $8.16 | $8.16 | 93,700 | — | — |
| 2018-04-13 | $8.12 | $8.12 | 120,800 | — | — |
| 2018-04-12 | $8.16 | $8.16 | 129,600 | — | — |
| 2018-04-11 | $8.24 | $8.24 | 206,400 | — | — |
| 2018-04-10 | $8.36 | $8.36 | 245,400 | — | — |
| 2018-04-09 | $8.25 | $8.25 | 372,600 | — | — |
| 2018-04-06 | $8.14 | $8.14 | 276,300 | — | — |
| 2018-04-05 | $8.22 | $8.22 | 205,400 | — | — |
| 2018-04-04 | $8.28 | $8.28 | 248,500 | — | — |
| 2018-04-03 | $8.25 | $8.25 | 110,800 | — | — |
| 2018-04-02 | $8.09 | $8.09 | 179,600 | — | — |
| 2018-03-29 | $8.21 | $8.21 | 168,600 | — | — |
| 2018-03-28 | $8.21 | $8.21 | 231,800 | — | — |
| 2018-03-27 | $8.02 | $8.02 | 477,900 | — | — |
| 2018-03-26 | $7.58 | $7.58 | 359,600 | — | — |
| 2018-03-23 | $7.78 | $7.78 | 252,100 | — | — |
| 2018-03-22 | $8.05 | $8.05 | 137,300 | — | — |
| 2018-03-21 | $8.19 | $8.19 | 119,900 | — | — |
| 2018-03-20 | $8.26 | $8.26 | 231,100 | — | — |
| 2018-03-19 | $8.39 | $8.39 | 178,500 | — | — |
| 2018-03-16 | $8.48 | $8.48 | 252,800 | — | — |
| 2018-03-15 | $8.55 | $8.55 | 165,800 | — | — |
| 2018-03-14 | $8.75 | $8.75 | 446,400 | — | — |
| 2018-03-13 | $8.89 | $8.89 | 489,100 | — | — |
| 2018-03-12 | $8.87 | $8.87 | 406,000 | — | — |
| 2018-03-09 | $8.43 | $8.43 | 1,244,400 | — | — |
| 2018-03-08 | $7.94 | $7.94 | 218,400 | — | — |
| 2018-03-07 | $7.87 | $7.87 | 110,200 | — | — |
| 2018-03-06 | $7.88 | $7.88 | 152,800 | — | — |
| 2018-03-05 | $7.94 | $7.94 | 198,800 | — | — |
| 2018-03-02 | $7.69 | $7.69 | 130,100 | — | — |
| 2018-03-01 | $7.45 | $7.45 | 129,000 | — | — |
| 2018-02-28 | $7.38 | $7.38 | 164,700 | — | — |
| 2018-02-27 | $7.64 | $7.64 | 211,900 | — | — |
| 2018-02-26 | $7.44 | $7.44 | 81,300 | — | — |
| 2018-02-23 | $7.31 | $7.31 | 66,400 | — | — |
| 2018-02-22 | $7.25 | $7.25 | 111,000 | — | — |
| 2018-02-21 | $7.36 | $7.36 | 114,600 | — | — |
| 2018-02-20 | $7.20 | $7.20 | 163,700 | — | — |
| 2018-02-16 | $7.15 | $7.15 | 84,500 | — | — |
| 2018-02-15 | $7.20 | $7.20 | 104,000 | — | — |
| 2018-02-14 | $7.07 | $7.07 | 235,300 | — | — |
| 2018-02-13 | $7.08 | $7.08 | 230,100 | — | — |
| 2018-02-12 | $7.23 | $7.23 | 113,000 | — | — |
| 2018-02-09 | $7.32 | $7.32 | 171,100 | — | — |
| 2018-02-08 | $7.24 | $7.24 | 178,200 | — | — |
| 2018-02-07 | $7.32 | $7.32 | 124,600 | — | — |
| 2018-02-06 | $7.26 | $7.26 | 227,600 | — | — |
| 2018-02-05 | $7.36 | $7.36 | 182,900 | — | — |
| 2018-02-02 | $7.41 | $7.41 | 273,900 | — | — |
| 2018-02-01 | $7.47 | $7.47 | 197,600 | — | — |
| 2018-01-31 | $7.37 | $7.37 | 224,600 | — | — |
| 2018-01-30 | $7.46 | $7.46 | 158,900 | — | — |
| 2018-01-29 | $7.37 | $7.37 | 179,600 | — | — |
| 2018-01-26 | $7.31 | $7.31 | 175,700 | — | — |
| 2018-01-25 | $7.25 | $7.25 | 137,700 | — | — |
| 2018-01-24 | $7.10 | $7.10 | 537,500 | — | — |
| 2018-01-23 | $7.20 | $7.20 | 252,900 | — | — |
| 2018-01-22 | $7.09 | $7.09 | 220,000 | — | — |
| 2018-01-19 | $7.07 | $7.07 | 243,700 | — | — |
| 2018-01-18 | $7.08 | $7.08 | 390,500 | — | — |
| 2018-01-17 | $7.24 | $7.24 | 262,700 | — | — |
| 2018-01-16 | $6.95 | $6.95 | 496,100 | — | — |
| 2018-01-12 | $7.30 | $7.30 | 570,100 | — | — |
| 2018-01-11 | $7.12 | $7.12 | 748,200 | — | — |
| 2018-01-10 | $6.69 | $6.69 | 460,700 | — | — |
| 2018-01-09 | $6.16 | $6.16 | 207,000 | — | — |
| 2018-01-08 | $6.15 | $6.15 | 650,400 | — | — |
| 2018-01-05 | $6.12 | $6.12 | 307,000 | — | — |
| 2018-01-04 | $6.34 | $6.34 | 313,900 | — | — |
| 2018-01-03 | $6.42 | $6.42 | 362,900 | — | — |
| 2018-01-02 | $6.59 | $6.59 | 547,400 | — | — |