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
- 2015-05-14 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 | $12.25 | $16.80 | 234,434 | — | — |
| 2018-12-28 | $11.78 | $16.16 | 290,174 | — | — |
| 2018-12-27 | $11.96 | $16.40 | 242,514 | — | — |
| 2018-12-26 | $12.26 | $16.82 | 329,285 | — | — |
| 2018-12-24 | $11.03 | $15.14 | 218,392 | — | — |
| 2018-12-21 | $11.11 | $15.24 | 486,551 | — | — |
| 2018-12-20 | $12.01 | $16.47 | 300,127 | — | — |
| 2018-12-19 | $12.13 | $16.65 | 414,885 | — | — |
| 2018-12-18 | $12.37 | $16.97 | 120,028 | — | — |
| 2018-12-17 | $12.64 | $17.34 | 197,899 | — | — |
| 2018-12-14 | $12.80 | $17.56 | 207,853 | — | — |
| 2018-12-13 | $12.82 | $17.59 | 318,161 | — | — |
| 2018-12-12 | $12.82 | $17.59 | 223,544 | — | — |
| 2018-12-11 | $12.28 | $16.85 | 317,575 | — | — |
| 2018-12-10 | $12.66 | $17.36 | 292,750 | — | — |
| 2018-12-07 | $13.02 | $17.87 | 238,181 | — | — |
| 2018-12-06 | $13.09 | $17.96 | 424,136 | — | — |
| 2018-12-04 | $13.52 | $18.55 | 226,237 | — | — |
| 2018-12-03 | $13.64 | $18.71 | 137,827 | — | — |
| 2018-11-30 | $13.59 | $18.64 | 95,671 | — | — |
| 2018-11-29 | $13.66 | $18.75 | 302,938 | — | — |
| 2018-11-28 | $13.65 | $18.72 | 107,615 | — | — |
| 2018-11-27 | $13.51 | $18.53 | 84,546 | — | — |
| 2018-11-26 | $13.60 | $18.66 | 139,583 | — | — |
| 2018-11-23 | $13.60 | $18.66 | 154,689 | — | — |
| 2018-11-21 | $13.71 | $18.82 | 302,821 | — | — |
| 2018-11-20 | $13.46 | $18.46 | 141,925 | — | — |
| 2018-11-19 | $13.65 | $18.73 | 121,433 | — | — |
| 2018-11-16 | $13.77 | $18.89 | 237,830 | — | — |
| 2018-11-15 | $13.85 | $19.00 | 341,815 | — | — |
| 2018-11-14 | $14.12 | $18.98 | 279,049 | — | — |
| 2018-11-13 | $14.07 | $18.92 | 323,664 | — | — |
| 2018-11-12 | $14.46 | $19.44 | 141,574 | — | — |
| 2018-11-09 | $14.74 | $19.82 | 64,522 | — | — |
| 2018-11-08 | $14.87 | $19.99 | 94,148 | — | — |
| 2018-11-07 | $15.02 | $20.20 | 141,808 | — | — |
| 2018-11-06 | $15.04 | $20.22 | 83,375 | — | — |
| 2018-11-05 | $15.16 | $20.38 | 169,444 | — | — |
| 2018-11-02 | $14.88 | $20.00 | 230,921 | — | — |
| 2018-11-01 | $14.43 | $19.41 | 109,606 | — | — |
| 2018-10-31 | $14.22 | $19.12 | 79,394 | — | — |
| 2018-10-30 | $14.18 | $19.06 | 104,453 | — | — |
| 2018-10-29 | $14.13 | $19.00 | 119,910 | — | — |
| 2018-10-26 | $14.41 | $19.37 | 110,660 | — | — |
| 2018-10-25 | $14.40 | $19.36 | 66,396 | — | — |
| 2018-10-24 | $14.32 | $19.26 | 170,849 | — | — |
| 2018-10-23 | $14.86 | $19.98 | 291,579 | — | — |
| 2018-10-22 | $14.95 | $20.11 | 33,725 | — | — |
| 2018-10-19 | $15.00 | $20.17 | 77,520 | — | — |
| 2018-10-18 | $15.15 | $20.37 | 92,158 | — | — |
| 2018-10-17 | $15.19 | $20.43 | 88,762 | — | — |
| 2018-10-16 | $15.27 | $20.53 | 159,256 | — | — |
| 2018-10-15 | $15.14 | $20.36 | 62,883 | — | — |
| 2018-10-12 | $15.29 | $20.55 | 130,918 | — | — |
| 2018-10-11 | $15.27 | $20.53 | 287,832 | — | — |
| 2018-10-10 | $15.12 | $20.32 | 71,431 | — | — |
| 2018-10-09 | $15.47 | $20.81 | 47,777 | — | — |
| 2018-10-08 | $15.53 | $20.87 | 56,208 | — | — |
| 2018-10-05 | $15.47 | $20.81 | 94,266 | — | — |
| 2018-10-04 | $15.50 | $20.84 | 55,740 | — | — |
| 2018-10-03 | $15.56 | $20.92 | 85,951 | — | — |
| 2018-10-02 | $15.47 | $20.79 | 79,394 | — | — |
| 2018-10-01 | $15.46 | $20.78 | 85,600 | — | — |
| 2018-09-28 | $15.53 | $20.87 | 58,433 | — | — |
| 2018-09-27 | $15.45 | $20.77 | 141,340 | — | — |
| 2018-09-26 | $15.81 | $21.25 | 164,057 | — | — |
| 2018-09-25 | $15.97 | $21.47 | 124,594 | — | — |
| 2018-09-24 | $15.95 | $21.45 | 81,150 | — | — |
| 2018-09-21 | $16.04 | $21.56 | 120,964 | — | — |
| 2018-09-20 | $15.94 | $21.44 | 107,029 | — | — |
| 2018-09-19 | $15.88 | $21.36 | 174,830 | — | — |
| 2018-09-18 | $15.88 | $21.35 | 126,936 | — | — |
| 2018-09-17 | $15.70 | $21.10 | 77,872 | — | — |
| 2018-09-14 | $15.48 | $20.82 | 178,460 | — | — |
| 2018-09-13 | $15.22 | $20.46 | 59,838 | — | — |
| 2018-09-12 | $15.12 | $20.32 | 87,005 | — | — |
| 2018-09-11 | $15.12 | $20.34 | 137,241 | — | — |
| 2018-09-10 | $15.24 | $20.50 | 60,541 | — | — |
| 2018-09-07 | $15.05 | $20.23 | 131,855 | — | — |
| 2018-09-06 | $15.22 | $20.46 | 60,541 | — | — |
| 2018-09-05 | $15.34 | $20.62 | 106,678 | — | — |
| 2018-09-04 | $15.42 | $20.74 | 79,979 | — | — |
| 2018-08-31 | $15.46 | $20.78 | 88,645 | — | — |
| 2018-08-30 | $15.49 | $20.83 | 114,173 | — | — |
| 2018-08-29 | $15.51 | $20.85 | 84,898 | — | — |
| 2018-08-28 | $15.45 | $20.77 | 87,122 | — | — |
| 2018-08-27 | $15.53 | $20.89 | 57,496 | — | — |
| 2018-08-24 | $15.53 | $20.87 | 90,518 | — | — |
| 2018-08-23 | $15.52 | $20.86 | 64,171 | — | — |
| 2018-08-22 | $15.56 | $20.92 | 148,249 | — | — |
| 2018-08-21 | $15.70 | $21.12 | 127,405 | — | — |
| 2018-08-20 | $15.69 | $21.09 | 138,764 | — | — |
| 2018-08-17 | $15.68 | $21.08 | 202,115 | — | — |
| 2018-08-16 | $15.76 | $21.20 | 233,497 | — | — |
| 2018-08-15 | $15.97 | $21.09 | 217,572 | — | — |
| 2018-08-14 | $16.06 | $21.22 | 195,089 | — | — |
| 2018-08-13 | $15.97 | $21.09 | 195,557 | — | — |
| 2018-08-10 | $16.23 | $21.43 | 148,014 | — | — |
| 2018-08-09 | $16.23 | $21.43 | 123,658 | — | — |
| 2018-08-08 | $16.24 | $21.45 | 146,492 | — | — |
| 2018-08-07 | $16.26 | $21.48 | 234,434 | — | — |
| 2018-08-06 | $16.36 | $21.61 | 289,471 | — | — |
| 2018-08-03 | $16.11 | $21.27 | 250,009 | — | — |
| 2018-08-02 | $15.83 | $20.91 | 225,183 | — | — |
| 2018-08-01 | $16.00 | $21.14 | 135,485 | — | — |
| 2018-07-31 | $15.91 | $21.01 | 98,598 | — | — |
| 2018-07-30 | $15.80 | $20.87 | 150,122 | — | — |
| 2018-07-27 | $15.82 | $20.89 | 159,607 | — | — |
| 2018-07-26 | $15.87 | $20.96 | 128,459 | — | — |
| 2018-07-25 | $15.82 | $20.90 | 147,897 | — | — |
| 2018-07-24 | $15.77 | $20.83 | 209,492 | — | — |
| 2018-07-23 | $15.83 | $20.91 | 153,518 | — | — |
| 2018-07-20 | $15.95 | $21.07 | 169,561 | — | — |
| 2018-07-19 | $16.10 | $21.26 | 143,799 | — | — |
| 2018-07-18 | $16.27 | $21.49 | 478,236 | — | — |
| 2018-07-17 | $16.26 | $21.48 | 299,542 | — | — |
| 2018-07-16 | $16.22 | $21.42 | 181,154 | — | — |
| 2018-07-13 | $16.16 | $21.34 | 190,405 | — | — |
| 2018-07-12 | $16.05 | $21.21 | 381,395 | — | — |
| 2018-07-11 | $16.11 | $21.27 | 150,005 | — | — |
| 2018-07-10 | $16.08 | $21.24 | 228,931 | — | — |
| 2018-07-09 | $15.99 | $21.13 | 298,605 | — | — |
| 2018-07-06 | $15.87 | $20.96 | 207,853 | — | — |
| 2018-07-05 | $15.80 | $20.87 | 214,293 | — | — |
| 2018-07-03 | $15.65 | $20.68 | 124,594 | — | — |
| 2018-07-02 | $15.50 | $20.47 | 122,955 | — | — |
| 2018-06-29 | $15.43 | $20.38 | 183,964 | — | — |
| 2018-06-28 | $15.34 | $20.26 | 89,933 | — | — |
| 2018-06-27 | $15.45 | $20.40 | 80,096 | — | — |
| 2018-06-26 | $15.64 | $20.65 | 138,178 | — | — |
| 2018-06-25 | $15.63 | $20.64 | 220,616 | — | — |
| 2018-06-22 | $15.64 | $20.66 | 173,894 | — | — |
| 2018-06-21 | $15.51 | $20.48 | 125,414 | — | — |
| 2018-06-20 | $15.56 | $20.55 | 145,087 | — | — |
| 2018-06-19 | $15.47 | $20.44 | 175,884 | — | — |
| 2018-06-18 | $15.56 | $20.55 | 115,344 | — | — |
| 2018-06-15 | $15.57 | $20.56 | 272,843 | — | — |
| 2018-06-14 | $15.33 | $20.25 | 125,765 | — | — |
| 2018-06-13 | $15.29 | $20.20 | 220,265 | — | — |
| 2018-06-12 | $15.23 | $20.12 | 201,998 | — | — |
| 2018-06-11 | $15.03 | $19.85 | 171,083 | — | — |
| 2018-06-08 | $14.96 | $19.76 | 164,877 | — | — |
| 2018-06-07 | $14.99 | $19.80 | 177,172 | — | — |
| 2018-06-06 | $15.02 | $19.84 | 250,594 | — | — |
| 2018-06-05 | $15.12 | $19.96 | 116,866 | — | — |
| 2018-06-04 | $15.10 | $19.94 | 173,074 | — | — |
| 2018-06-01 | $14.92 | $19.71 | 597,093 | — | — |
| 2018-05-31 | $14.77 | $19.50 | 334,672 | — | — |
| 2018-05-30 | $14.50 | $19.15 | 181,739 | — | — |
| 2018-05-29 | $14.59 | $19.28 | 116,515 | — | — |
| 2018-05-25 | $14.60 | $19.29 | 124,946 | — | — |
| 2018-05-24 | $14.46 | $19.10 | 654,940 | — | — |
| 2018-05-23 | $13.89 | $18.34 | 173,074 | — | — |
| 2018-05-22 | $13.90 | $18.36 | 256,683 | — | — |
| 2018-05-21 | $14.08 | $18.60 | 171,786 | — | — |
| 2018-05-18 | $14.12 | $18.65 | 624,260 | — | — |
| 2018-05-17 | $14.11 | $18.63 | 163,355 | — | — |
| 2018-05-16 | $14.16 | $18.70 | 98,598 | — | — |
| 2018-05-15 | $14.27 | $18.48 | 159,022 | — | — |
| 2018-05-14 | $14.28 | $18.49 | 279,869 | — | — |
| 2018-05-11 | $14.22 | $18.41 | 220,265 | — | — |
| 2018-05-10 | $14.30 | $18.51 | 537,957 | — | — |
| 2018-05-09 | $14.44 | $18.70 | 165,931 | — | — |
| 2018-05-08 | $14.47 | $18.74 | 146,961 | — | — |
| 2018-05-07 | $14.40 | $18.64 | 400,014 | — | — |
| 2018-05-04 | $14.36 | $18.59 | 153,401 | — | — |
| 2018-05-03 | $14.18 | $18.35 | 93,914 | — | — |
| 2018-05-02 | $14.27 | $18.48 | 108,552 | — | — |
| 2018-05-01 | $14.30 | $18.52 | 88,996 | — | — |
| 2018-04-30 | $14.21 | $18.40 | 78,925 | — | — |
| 2018-04-27 | $14.13 | $18.30 | 189,585 | — | — |
| 2018-04-26 | $14.01 | $18.13 | 161,013 | — | — |
| 2018-04-25 | $14.12 | $18.29 | 94,500 | — | — |
| 2018-04-24 | $14.05 | $18.19 | 157,734 | — | — |
| 2018-04-23 | $14.23 | $18.42 | 104,805 | — | — |
| 2018-04-20 | $13.89 | $17.99 | 191,576 | — | — |
| 2018-04-19 | $13.84 | $17.92 | 123,775 | — | — |
| 2018-04-18 | $14.09 | $18.24 | 77,637 | — | — |
| 2018-04-17 | $14.18 | $18.35 | 201,412 | — | — |
| 2018-04-16 | $14.01 | $18.14 | 226,706 | — | — |
| 2018-04-13 | $13.88 | $17.97 | 73,188 | — | — |
| 2018-04-12 | $14.08 | $18.23 | 104,687 | — | — |
| 2018-04-11 | $13.95 | $18.07 | 157,265 | — | — |
| 2018-04-10 | $13.80 | $17.87 | 1,453,094 | — | — |
| 2018-04-09 | $13.60 | $17.60 | 1,720,667 | — | — |
| 2018-04-06 | $13.70 | $17.74 | 86,069 | — | — |
| 2018-04-05 | $13.81 | $17.88 | 64,873 | — | — |
| 2018-04-04 | $13.62 | $17.64 | 142,862 | — | — |
| 2018-04-03 | $13.47 | $17.44 | 188,297 | — | — |
| 2018-04-02 | $13.51 | $17.49 | 274,834 | — | — |
| 2018-03-29 | $13.62 | $17.64 | 169,210 | — | — |
| 2018-03-28 | $13.54 | $17.53 | 262,304 | — | — |
| 2018-03-27 | $13.47 | $17.44 | 188,531 | — | — |
| 2018-03-26 | $13.58 | $17.58 | 178,695 | — | — |
| 2018-03-23 | $13.45 | $17.41 | 148,132 | — | — |
| 2018-03-22 | $13.41 | $17.36 | 189,468 | — | — |
| 2018-03-21 | $13.48 | $17.46 | 90,987 | — | — |
| 2018-03-20 | $13.42 | $17.37 | 117,217 | — | — |
| 2018-03-19 | $13.36 | $17.30 | 237,362 | — | — |
| 2018-03-16 | $13.47 | $17.44 | 265,700 | — | — |
| 2018-03-15 | $13.43 | $17.39 | 197,548 | — | — |
| 2018-03-14 | $13.89 | $17.61 | 192,747 | — | — |
| 2018-03-13 | $13.95 | $17.69 | 284,436 | — | — |
| 2018-03-12 | $14.09 | $17.87 | 258,791 | — | — |
| 2018-03-09 | $13.71 | $17.40 | 505,169 | — | — |
| 2018-03-08 | $13.58 | $17.22 | 604,002 | — | — |
| 2018-03-07 | $13.88 | $17.60 | 246,847 | — | — |
| 2018-03-06 | $13.90 | $17.64 | 409,382 | — | — |
| 2018-03-05 | $13.87 | $17.59 | 164,760 | — | — |
| 2018-03-02 | $13.95 | $17.70 | 258,908 | — | — |
| 2018-03-01 | $14.09 | $17.87 | 432,567 | — | — |
| 2018-02-28 | $13.95 | $17.69 | 1,123,692 | — | — |
| 2018-02-27 | $14.63 | $18.56 | 303,640 | — | — |
| 2018-02-26 | $14.65 | $18.58 | 229,399 | — | — |
| 2018-02-23 | $14.36 | $18.21 | 195,557 | — | — |
| 2018-02-22 | $14.11 | $17.90 | 405,517 | — | — |
| 2018-02-21 | $14.32 | $18.17 | 94,968 | — | — |
| 2018-02-20 | $14.28 | $18.11 | 182,325 | — | — |
| 2018-02-16 | $14.53 | $18.44 | 46,137 | — | — |
| 2018-02-15 | $14.57 | $18.48 | 324,367 | — | — |
| 2018-02-14 | $14.56 | $18.47 | 202,817 | — | — |
| 2018-02-13 | $14.52 | $18.42 | 207,267 | — | — |
| 2018-02-12 | $14.24 | $18.07 | 375,657 | — | — |
| 2018-02-09 | $14.42 | $18.29 | 749,674 | — | — |
| 2018-02-08 | $14.30 | $18.14 | 287,129 | — | — |
| 2018-02-07 | $14.71 | $18.65 | 266,285 | — | — |
| 2018-02-06 | $14.63 | $18.56 | 278,932 | — | — |
| 2018-02-05 | $14.45 | $18.33 | 380,107 | — | — |
| 2018-02-02 | $14.94 | $18.96 | 204,457 | — | — |
| 2018-02-01 | $15.06 | $19.11 | 331,744 | — | — |
| 2018-01-31 | $15.41 | $19.55 | 270,618 | — | — |
| 2018-01-30 | $15.21 | $19.29 | 493,459 | — | — |
| 2018-01-29 | $15.54 | $19.72 | 310,783 | — | — |
| 2018-01-26 | $15.65 | $19.86 | 422,965 | — | — |
| 2018-01-25 | $15.37 | $19.50 | 233,263 | — | — |
| 2018-01-24 | $15.29 | $19.40 | 510,088 | — | — |
| 2018-01-23 | $15.52 | $19.68 | 540,651 | — | — |
| 2018-01-22 | $15.44 | $19.59 | 594,165 | — | — |
| 2018-01-19 | $15.33 | $19.44 | 405,986 | — | — |
| 2018-01-18 | $15.58 | $19.77 | 877,899 | — | — |
| 2018-01-17 | $15.70 | $19.91 | 535,733 | — | — |
| 2018-01-16 | $15.72 | $19.94 | 830,942 | — | — |
| 2018-01-12 | $15.84 | $20.09 | 867,126 | — | — |
| 2018-01-11 | $15.88 | $20.15 | 5,395,383 | — | — |
| 2018-01-10 | $16.86 | $21.38 | 189,117 | — | — |
| 2018-01-09 | $17.07 | $21.65 | 93,329 | — | — |
| 2018-01-08 | $16.93 | $21.47 | 58,199 | — | — |
| 2018-01-05 | $17.08 | $21.66 | 74,944 | — | — |
| 2018-01-04 | $17.10 | $21.69 | 137,944 | — | — |
| 2018-01-03 | $16.95 | $21.50 | 116,749 | — | — |
| 2018-01-02 | $16.98 | $21.53 | 122,721 | — | — |