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
- 2003-09-04 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 | $9.02 | $31.15 | 413,600 | — | — |
| 2018-12-28 | $9.09 | $31.39 | 302,700 | — | — |
| 2018-12-27 | $9.15 | $31.30 | 182,600 | — | — |
| 2018-12-26 | $8.97 | $30.68 | 387,400 | — | — |
| 2018-12-24 | $8.81 | $30.13 | 85,800 | — | — |
| 2018-12-21 | $8.73 | $29.86 | 185,800 | — | — |
| 2018-12-20 | $8.73 | $29.86 | 289,200 | — | — |
| 2018-12-19 | $8.96 | $30.65 | 183,700 | — | — |
| 2018-12-18 | $8.99 | $30.75 | 293,400 | — | — |
| 2018-12-17 | $9.11 | $31.16 | 293,900 | — | — |
| 2018-12-14 | $9.25 | $31.64 | 209,800 | — | — |
| 2018-12-13 | $9.31 | $31.84 | 197,100 | — | — |
| 2018-12-12 | $9.31 | $31.84 | 262,600 | — | — |
| 2018-12-11 | $9.36 | $32.02 | 120,400 | — | — |
| 2018-12-10 | $9.32 | $31.88 | 137,700 | — | — |
| 2018-12-07 | $9.34 | $31.95 | 125,300 | — | — |
| 2018-12-06 | $9.36 | $32.02 | 208,400 | — | — |
| 2018-12-04 | $9.37 | $32.05 | 187,500 | — | — |
| 2018-12-03 | $9.39 | $32.12 | 180,600 | — | — |
| 2018-11-30 | $9.22 | $31.54 | 326,700 | — | — |
| 2018-11-29 | $9.20 | $31.47 | 125,800 | — | — |
| 2018-11-28 | $9.32 | $31.57 | 225,100 | — | — |
| 2018-11-27 | $9.29 | $31.47 | 108,400 | — | — |
| 2018-11-26 | $9.31 | $31.53 | 146,400 | — | — |
| 2018-11-23 | $9.25 | $31.33 | 46,700 | — | — |
| 2018-11-21 | $9.22 | $31.23 | 127,900 | — | — |
| 2018-11-20 | $9.25 | $31.33 | 203,000 | — | — |
| 2018-11-19 | $9.26 | $31.36 | 109,200 | — | — |
| 2018-11-16 | $9.33 | $31.60 | 95,400 | — | — |
| 2018-11-15 | $9.34 | $31.64 | 213,900 | — | — |
| 2018-11-14 | $9.41 | $31.87 | 117,500 | — | — |
| 2018-11-13 | $9.42 | $31.91 | 117,500 | — | — |
| 2018-11-12 | $9.37 | $31.74 | 109,500 | — | — |
| 2018-11-09 | $9.39 | $31.80 | 121,600 | — | — |
| 2018-11-08 | $9.39 | $31.80 | 125,700 | — | — |
| 2018-11-07 | $9.41 | $31.87 | 203,000 | — | — |
| 2018-11-06 | $9.33 | $31.60 | 200,500 | — | — |
| 2018-11-05 | $9.34 | $31.64 | 121,900 | — | — |
| 2018-11-02 | $9.40 | $31.84 | 157,400 | — | — |
| 2018-11-01 | $9.42 | $31.91 | 168,200 | — | — |
| 2018-10-31 | $9.30 | $31.50 | 248,300 | — | — |
| 2018-10-30 | $9.45 | $32.01 | 340,900 | — | — |
| 2018-10-29 | $9.45 | $31.69 | 161,400 | — | — |
| 2018-10-26 | $9.33 | $31.28 | 563,200 | — | — |
| 2018-10-25 | $9.29 | $31.15 | 484,800 | — | — |
| 2018-10-24 | $9.25 | $31.02 | 495,400 | — | — |
| 2018-10-23 | $9.35 | $31.35 | 395,900 | — | — |
| 2018-10-22 | $9.33 | $31.28 | 365,500 | — | — |
| 2018-10-19 | $9.51 | $31.89 | 306,300 | — | — |
| 2018-10-18 | $9.65 | $32.36 | 279,600 | — | — |
| 2018-10-17 | $9.75 | $32.69 | 218,800 | — | — |
| 2018-10-16 | $9.89 | $33.16 | 223,700 | — | — |
| 2018-10-15 | $9.73 | $32.63 | 202,400 | — | — |
| 2018-10-12 | $9.57 | $32.09 | 234,700 | — | — |
| 2018-10-11 | $9.58 | $32.12 | 284,500 | — | — |
| 2018-10-10 | $9.75 | $32.69 | 220,200 | — | — |
| 2018-10-09 | $9.96 | $33.40 | 88,700 | — | — |
| 2018-10-08 | $10.00 | $33.53 | 103,700 | — | — |
| 2018-10-05 | $9.98 | $33.46 | 199,700 | — | — |
| 2018-10-04 | $10.17 | $34.10 | 129,200 | — | — |
| 2018-10-03 | $10.05 | $33.70 | 173,600 | — | — |
| 2018-10-02 | $10.17 | $34.10 | 112,200 | — | — |
| 2018-10-01 | $10.24 | $34.34 | 219,300 | — | — |
| 2018-09-28 | $10.18 | $34.13 | 199,900 | — | — |
| 2018-09-27 | $10.24 | $34.34 | 140,700 | — | — |
| 2018-09-26 | $10.31 | $34.24 | 209,200 | — | — |
| 2018-09-25 | $10.10 | $33.55 | 249,600 | — | — |
| 2018-09-24 | $10.16 | $33.75 | 223,400 | — | — |
| 2018-09-21 | $10.33 | $34.31 | 382,500 | — | — |
| 2018-09-20 | $10.52 | $34.94 | 640,600 | — | — |
| 2018-09-19 | $11.31 | $37.57 | 249,800 | — | — |
| 2018-09-18 | $11.38 | $37.80 | 282,800 | — | — |
| 2018-09-17 | $11.39 | $37.83 | 170,100 | — | — |
| 2018-09-14 | $11.30 | $37.53 | 235,200 | — | — |
| 2018-09-13 | $11.34 | $37.67 | 67,200 | — | — |
| 2018-09-12 | $11.37 | $37.77 | 104,300 | — | — |
| 2018-09-11 | $11.30 | $37.53 | 67,200 | — | — |
| 2018-09-10 | $11.25 | $37.37 | 51,200 | — | — |
| 2018-09-07 | $11.22 | $37.27 | 84,500 | — | — |
| 2018-09-06 | $11.33 | $37.63 | 67,500 | — | — |
| 2018-09-05 | $11.29 | $37.50 | 49,000 | — | — |
| 2018-09-04 | $11.31 | $37.57 | 81,900 | — | — |
| 2018-08-31 | $11.35 | $37.70 | 91,500 | — | — |
| 2018-08-30 | $11.35 | $37.70 | 130,900 | — | — |
| 2018-08-29 | $11.50 | $37.87 | 121,000 | — | — |
| 2018-08-28 | $11.55 | $38.04 | 154,000 | — | — |
| 2018-08-27 | $11.44 | $37.68 | 69,400 | — | — |
| 2018-08-24 | $11.38 | $37.48 | 104,400 | — | — |
| 2018-08-23 | $11.39 | $37.51 | 33,600 | — | — |
| 2018-08-22 | $11.35 | $37.38 | 57,600 | — | — |
| 2018-08-21 | $11.32 | $37.28 | 81,400 | — | — |
| 2018-08-20 | $11.33 | $37.32 | 91,300 | — | — |
| 2018-08-17 | $11.22 | $36.95 | 93,900 | — | — |
| 2018-08-16 | $11.24 | $37.02 | 81,100 | — | — |
| 2018-08-15 | $11.22 | $36.95 | 62,900 | — | — |
| 2018-08-14 | $11.22 | $36.95 | 41,800 | — | — |
| 2018-08-13 | $11.22 | $36.95 | 78,300 | — | — |
| 2018-08-10 | $11.18 | $36.82 | 58,500 | — | — |
| 2018-08-09 | $11.22 | $36.95 | 65,000 | — | — |
| 2018-08-08 | $11.19 | $36.85 | 58,100 | — | — |
| 2018-08-07 | $11.21 | $36.92 | 88,800 | — | — |
| 2018-08-06 | $11.23 | $36.99 | 42,400 | — | — |
| 2018-08-03 | $11.23 | $36.99 | 55,700 | — | — |
| 2018-08-02 | $11.20 | $36.89 | 41,800 | — | — |
| 2018-08-01 | $11.20 | $36.89 | 55,000 | — | — |
| 2018-07-31 | $11.16 | $36.76 | 139,900 | — | — |
| 2018-07-30 | $11.24 | $37.02 | 117,100 | — | — |
| 2018-07-27 | $11.34 | $37.03 | 99,300 | — | — |
| 2018-07-26 | $11.30 | $36.89 | 63,700 | — | — |
| 2018-07-25 | $11.32 | $36.96 | 68,700 | — | — |
| 2018-07-24 | $11.26 | $36.76 | 112,300 | — | — |
| 2018-07-23 | $11.20 | $36.57 | 110,200 | — | — |
| 2018-07-20 | $11.20 | $36.57 | 64,300 | — | — |
| 2018-07-19 | $11.18 | $36.50 | 53,700 | — | — |
| 2018-07-18 | $11.13 | $36.34 | 78,800 | — | — |
| 2018-07-17 | $11.08 | $36.18 | 126,600 | — | — |
| 2018-07-16 | $11.08 | $36.18 | 54,600 | — | — |
| 2018-07-13 | $11.07 | $36.14 | 68,300 | — | — |
| 2018-07-12 | $11.04 | $36.05 | 48,200 | — | — |
| 2018-07-11 | $11.07 | $36.14 | 65,700 | — | — |
| 2018-07-10 | $11.08 | $36.18 | 92,200 | — | — |
| 2018-07-09 | $11.00 | $35.92 | 47,600 | — | — |
| 2018-07-06 | $11.03 | $36.01 | 94,600 | — | — |
| 2018-07-05 | $10.97 | $35.82 | 83,800 | — | — |
| 2018-07-03 | $10.96 | $35.78 | 46,500 | — | — |
| 2018-07-02 | $11.00 | $35.92 | 88,300 | — | — |
| 2018-06-29 | $10.92 | $35.65 | 126,600 | — | — |
| 2018-06-28 | $10.96 | $35.78 | 140,200 | — | — |
| 2018-06-27 | $10.97 | $35.50 | 88,600 | — | — |
| 2018-06-26 | $10.98 | $35.53 | 108,400 | — | — |
| 2018-06-25 | $10.97 | $35.50 | 129,900 | — | — |
| 2018-06-22 | $10.94 | $35.40 | 64,900 | — | — |
| 2018-06-21 | $10.93 | $35.37 | 132,200 | — | — |
| 2018-06-20 | $10.98 | $35.53 | 70,000 | — | — |
| 2018-06-19 | $10.94 | $35.40 | 115,600 | — | — |
| 2018-06-18 | $10.88 | $35.21 | 72,900 | — | — |
| 2018-06-15 | $10.95 | $35.43 | 45,800 | — | — |
| 2018-06-14 | $10.95 | $35.43 | 74,500 | — | — |
| 2018-06-13 | $10.94 | $35.40 | 48,900 | — | — |
| 2018-06-12 | $10.93 | $35.37 | 66,400 | — | — |
| 2018-06-11 | $10.92 | $35.34 | 119,100 | — | — |
| 2018-06-08 | $10.93 | $35.37 | 73,800 | — | — |
| 2018-06-07 | $10.90 | $35.27 | 194,000 | — | — |
| 2018-06-06 | $10.93 | $35.37 | 142,400 | — | — |
| 2018-06-05 | $10.94 | $35.40 | 147,500 | — | — |
| 2018-06-04 | $10.98 | $35.53 | 86,100 | — | — |
| 2018-06-01 | $10.96 | $35.46 | 104,900 | — | — |
| 2018-05-31 | $11.05 | $35.76 | 146,800 | — | — |
| 2018-05-30 | $10.99 | $35.56 | 86,000 | — | — |
| 2018-05-29 | $11.02 | $35.34 | 94,400 | — | — |
| 2018-05-25 | $11.03 | $35.37 | 73,000 | — | — |
| 2018-05-24 | $11.01 | $35.31 | 117,700 | — | — |
| 2018-05-23 | $11.00 | $35.27 | 50,600 | — | — |
| 2018-05-22 | $11.01 | $35.31 | 60,500 | — | — |
| 2018-05-21 | $10.99 | $35.24 | 127,800 | — | — |
| 2018-05-18 | $10.94 | $35.08 | 77,600 | — | — |
| 2018-05-17 | $10.97 | $35.18 | 55,400 | — | — |
| 2018-05-16 | $11.00 | $35.27 | 65,800 | — | — |
| 2018-05-15 | $11.02 | $35.34 | 152,500 | — | — |
| 2018-05-14 | $11.05 | $35.43 | 88,300 | — | — |
| 2018-05-11 | $11.06 | $35.47 | 61,500 | — | — |
| 2018-05-10 | $11.04 | $35.40 | 63,400 | — | — |
| 2018-05-09 | $11.07 | $35.50 | 82,700 | — | — |
| 2018-05-08 | $11.08 | $35.53 | 42,200 | — | — |
| 2018-05-07 | $11.04 | $35.40 | 54,700 | — | — |
| 2018-05-04 | $11.03 | $35.37 | 54,500 | — | — |
| 2018-05-03 | $11.03 | $35.37 | 52,600 | — | — |
| 2018-05-02 | $11.07 | $35.50 | 68,700 | — | — |
| 2018-05-01 | $11.05 | $35.43 | 55,900 | — | — |
| 2018-04-30 | $11.06 | $35.47 | 143,800 | — | — |
| 2018-04-27 | $11.08 | $35.53 | 60,400 | — | — |
| 2018-04-26 | $11.16 | $35.47 | 38,500 | — | — |
| 2018-04-25 | $11.11 | $35.31 | 65,400 | — | — |
| 2018-04-24 | $11.14 | $35.40 | 81,600 | — | — |
| 2018-04-23 | $11.15 | $35.44 | 73,900 | — | — |
| 2018-04-20 | $11.12 | $35.34 | 39,500 | — | — |
| 2018-04-19 | $11.18 | $35.53 | 108,800 | — | — |
| 2018-04-18 | $11.24 | $35.72 | 72,800 | — | — |
| 2018-04-17 | $11.20 | $35.59 | 71,300 | — | — |
| 2018-04-16 | $11.22 | $35.66 | 47,400 | — | — |
| 2018-04-13 | $11.25 | $35.75 | 81,700 | — | — |
| 2018-04-12 | $11.24 | $35.72 | 27,600 | — | — |
| 2018-04-11 | $11.23 | $35.69 | 81,800 | — | — |
| 2018-04-10 | $11.24 | $35.72 | 71,400 | — | — |
| 2018-04-09 | $11.20 | $35.59 | 76,000 | — | — |
| 2018-04-06 | $11.11 | $35.31 | 71,100 | — | — |
| 2018-04-05 | $11.11 | $35.31 | 76,400 | — | — |
| 2018-04-04 | $11.13 | $35.37 | 58,300 | — | — |
| 2018-04-03 | $11.16 | $35.47 | 41,800 | — | — |
| 2018-04-02 | $11.12 | $35.34 | 46,600 | — | — |
| 2018-03-29 | $11.17 | $35.50 | 44,100 | — | — |
| 2018-03-28 | $11.13 | $35.37 | 70,900 | — | — |
| 2018-03-27 | $11.27 | $35.50 | 48,200 | — | — |
| 2018-03-26 | $11.21 | $35.31 | 54,100 | — | — |
| 2018-03-23 | $11.21 | $35.31 | 107,300 | — | — |
| 2018-03-22 | $11.17 | $35.18 | 110,500 | — | — |
| 2018-03-21 | $11.15 | $35.12 | 77,000 | — | — |
| 2018-03-20 | $11.21 | $35.31 | 77,300 | — | — |
| 2018-03-19 | $11.17 | $35.18 | 88,600 | — | — |
| 2018-03-16 | $11.26 | $35.46 | 50,300 | — | — |
| 2018-03-15 | $11.23 | $35.37 | 64,400 | — | — |
| 2018-03-14 | $11.30 | $35.59 | 93,900 | — | — |
| 2018-03-13 | $11.21 | $35.31 | 66,300 | — | — |
| 2018-03-12 | $11.22 | $35.34 | 52,500 | — | — |
| 2018-03-09 | $11.23 | $35.37 | 49,100 | — | — |
| 2018-03-08 | $11.17 | $35.18 | 45,400 | — | — |
| 2018-03-07 | $11.18 | $35.21 | 54,400 | — | — |
| 2018-03-06 | $11.19 | $35.24 | 60,000 | — | — |
| 2018-03-05 | $11.14 | $35.09 | 49,100 | — | — |
| 2018-03-02 | $11.18 | $35.21 | 37,100 | — | — |
| 2018-03-01 | $11.17 | $35.18 | 66,300 | — | — |
| 2018-02-28 | $11.21 | $35.31 | 97,200 | — | — |
| 2018-02-27 | $11.17 | $35.18 | 112,100 | — | — |
| 2018-02-26 | $11.34 | $35.39 | 102,400 | — | — |
| 2018-02-23 | $11.38 | $35.52 | 155,800 | — | — |
| 2018-02-22 | $11.37 | $35.49 | 163,500 | — | — |
| 2018-02-21 | $11.37 | $35.49 | 89,400 | — | — |
| 2018-02-20 | $11.34 | $35.39 | 200,900 | — | — |
| 2018-02-16 | $11.37 | $35.49 | 116,400 | — | — |
| 2018-02-15 | $11.41 | $35.61 | 84,800 | — | — |
| 2018-02-14 | $11.39 | $35.55 | 80,600 | — | — |
| 2018-02-13 | $11.35 | $35.42 | 77,200 | — | — |
| 2018-02-12 | $11.34 | $35.39 | 315,400 | — | — |
| 2018-02-09 | $11.38 | $35.52 | 106,600 | — | — |
| 2018-02-08 | $11.40 | $35.58 | 52,500 | — | — |
| 2018-02-07 | $11.52 | $35.95 | 64,500 | — | — |
| 2018-02-06 | $11.52 | $35.95 | 110,600 | — | — |
| 2018-02-05 | $11.50 | $35.89 | 113,400 | — | — |
| 2018-02-02 | $11.61 | $36.23 | 78,500 | — | — |
| 2018-02-01 | $11.68 | $36.45 | 74,900 | — | — |
| 2018-01-31 | $11.69 | $36.48 | 109,700 | — | — |
| 2018-01-30 | $11.65 | $36.36 | 272,000 | — | — |
| 2018-01-29 | $11.94 | $36.94 | 179,300 | — | — |
| 2018-01-26 | $12.02 | $37.19 | 229,300 | — | — |
| 2018-01-25 | $11.90 | $36.82 | 159,900 | — | — |
| 2018-01-24 | $11.94 | $36.94 | 184,200 | — | — |
| 2018-01-23 | $11.94 | $36.94 | 117,100 | — | — |
| 2018-01-22 | $11.88 | $36.76 | 100,500 | — | — |
| 2018-01-19 | $11.87 | $36.73 | 81,500 | — | — |
| 2018-01-18 | $11.88 | $36.76 | 141,200 | — | — |
| 2018-01-17 | $11.90 | $36.82 | 41,000 | — | — |
| 2018-01-16 | $11.82 | $36.57 | 94,900 | — | — |
| 2018-01-12 | $11.81 | $36.54 | 184,500 | — | — |
| 2018-01-11 | $11.87 | $36.73 | 103,700 | — | — |
| 2018-01-10 | $11.85 | $36.66 | 80,600 | — | — |
| 2018-01-09 | $11.85 | $36.66 | 65,900 | — | — |
| 2018-01-08 | $11.88 | $36.76 | 86,400 | — | — |
| 2018-01-05 | $11.87 | $36.73 | 79,700 | — | — |
| 2018-01-04 | $11.84 | $36.63 | 75,400 | — | — |
| 2018-01-03 | $11.81 | $36.54 | 82,600 | — | — |
| 2018-01-02 | $11.77 | $36.42 | 117,800 | — | — |