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
- 2003-07-15 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 | $10.97 | $10.97 | 24,300 | — | — |
| 2018-12-28 | $11.28 | $11.28 | 10,200 | — | — |
| 2018-12-27 | $11.23 | $11.23 | 6,400 | — | — |
| 2018-12-26 | $11.17 | $11.17 | 19,800 | — | — |
| 2018-12-24 | $10.92 | $10.92 | 6,400 | — | — |
| 2018-12-21 | $11.24 | $11.24 | 42,500 | — | — |
| 2018-12-20 | $11.30 | $11.30 | 12,100 | — | — |
| 2018-12-19 | $11.35 | $11.35 | 15,600 | — | — |
| 2018-12-18 | $11.35 | $11.35 | 14,800 | — | — |
| 2018-12-17 | $11.08 | $11.08 | 24,300 | — | — |
| 2018-12-14 | $11.28 | $11.28 | 13,900 | — | — |
| 2018-12-13 | $11.00 | $11.00 | 13,700 | — | — |
| 2018-12-12 | $10.96 | $10.96 | 15,200 | — | — |
| 2018-12-11 | $10.99 | $10.99 | 10,100 | — | — |
| 2018-12-10 | $10.80 | $10.80 | 15,900 | — | — |
| 2018-12-07 | $10.81 | $10.81 | 20,300 | — | — |
| 2018-12-06 | $10.81 | $10.81 | 18,200 | — | — |
| 2018-12-04 | $11.20 | $11.20 | 39,800 | — | — |
| 2018-12-03 | $11.55 | $11.55 | 14,600 | — | — |
| 2018-11-30 | $11.33 | $11.33 | 34,000 | — | — |
| 2018-11-29 | $11.46 | $11.46 | 45,500 | — | — |
| 2018-11-28 | $11.54 | $11.54 | 15,300 | — | — |
| 2018-11-27 | $11.55 | $11.55 | 26,900 | — | — |
| 2018-11-26 | $11.63 | $11.63 | 59,700 | — | — |
| 2018-11-23 | $11.80 | $11.80 | 13,800 | — | — |
| 2018-11-21 | $11.74 | $11.74 | 32,700 | — | — |
| 2018-11-20 | $11.62 | $11.62 | 36,100 | — | — |
| 2018-11-19 | $11.68 | $11.68 | 14,000 | — | — |
| 2018-11-16 | $11.66 | $11.66 | 35,600 | — | — |
| 2018-11-15 | $11.60 | $11.60 | 41,200 | — | — |
| 2018-11-14 | $11.63 | $11.63 | 10,300 | — | — |
| 2018-11-13 | $11.64 | $11.64 | 5,500 | — | — |
| 2018-11-12 | $11.58 | $11.58 | 23,300 | — | — |
| 2018-11-09 | $11.64 | $11.64 | 28,600 | — | — |
| 2018-11-08 | $11.94 | $11.94 | 9,900 | — | — |
| 2018-11-07 | $11.93 | $11.93 | 16,300 | — | — |
| 2018-11-06 | $11.74 | $11.74 | 9,600 | — | — |
| 2018-11-05 | $11.52 | $11.52 | 7,900 | — | — |
| 2018-11-02 | $11.70 | $11.70 | 8,400 | — | — |
| 2018-11-01 | $11.63 | $11.63 | 16,200 | — | — |
| 2018-10-31 | $11.38 | $11.38 | 15,000 | — | — |
| 2018-10-30 | $11.14 | $11.14 | 10,700 | — | — |
| 2018-10-29 | $10.89 | $10.89 | 44,900 | — | — |
| 2018-10-26 | $10.80 | $10.80 | 18,900 | — | — |
| 2018-10-25 | $11.11 | $11.11 | 20,600 | — | — |
| 2018-10-24 | $11.10 | $11.10 | 29,100 | — | — |
| 2018-10-23 | $11.30 | $11.30 | 39,100 | — | — |
| 2018-10-22 | $11.36 | $11.36 | 11,000 | — | — |
| 2018-10-19 | $11.26 | $11.26 | 10,900 | — | — |
| 2018-10-18 | $11.37 | $11.37 | 14,000 | — | — |
| 2018-10-17 | $11.46 | $11.46 | 10,200 | — | — |
| 2018-10-16 | $11.57 | $11.57 | 19,600 | — | — |
| 2018-10-15 | $11.49 | $11.49 | 12,100 | — | — |
| 2018-10-12 | $11.41 | $11.41 | 16,100 | — | — |
| 2018-10-11 | $11.55 | $11.55 | 11,700 | — | — |
| 2018-10-10 | $11.85 | $11.85 | 6,100 | — | — |
| 2018-10-09 | $12.04 | $12.04 | 10,800 | — | — |
| 2018-10-08 | $11.71 | $11.71 | 41,600 | — | — |
| 2018-10-05 | $11.45 | $11.45 | 6,100 | — | — |
| 2018-10-04 | $11.70 | $11.70 | 6,900 | — | — |
| 2018-10-03 | $11.47 | $11.47 | 17,600 | — | — |
| 2018-10-02 | $11.61 | $11.61 | 7,800 | — | — |
| 2018-10-01 | $11.68 | $11.68 | 16,700 | — | — |
| 2018-09-28 | $12.05 | $12.05 | 9,900 | — | — |
| 2018-09-27 | $12.15 | $12.15 | 7,100 | — | — |
| 2018-09-26 | $12.20 | $12.20 | 6,600 | — | — |
| 2018-09-25 | $12.35 | $12.35 | 42,700 | — | — |
| 2018-09-24 | $12.55 | $12.55 | 6,400 | — | — |
| 2018-09-21 | $12.55 | $12.55 | 27,600 | — | — |
| 2018-09-20 | $12.70 | $12.70 | 5,600 | — | — |
| 2018-09-19 | $12.45 | $12.45 | 13,600 | — | — |
| 2018-09-18 | $12.45 | $12.45 | 5,600 | — | — |
| 2018-09-17 | $12.45 | $12.45 | 6,300 | — | — |
| 2018-09-14 | $12.45 | $12.45 | 7,000 | — | — |
| 2018-09-13 | $12.50 | $12.50 | 4,300 | — | — |
| 2018-09-12 | $12.45 | $12.45 | 10,100 | — | — |
| 2018-09-11 | $12.45 | $12.45 | 9,700 | — | — |
| 2018-09-10 | $12.65 | $12.65 | 6,700 | — | — |
| 2018-09-07 | $12.60 | $12.60 | 9,100 | — | — |
| 2018-09-06 | $12.65 | $12.65 | 5,200 | — | — |
| 2018-09-05 | $12.65 | $12.65 | 4,000 | — | — |
| 2018-09-04 | $12.65 | $12.65 | 11,400 | — | — |
| 2018-08-31 | $12.90 | $12.90 | 9,500 | — | — |
| 2018-08-30 | $12.95 | $12.95 | 5,100 | — | — |
| 2018-08-29 | $13.05 | $13.05 | 9,200 | — | — |
| 2018-08-28 | $12.95 | $12.95 | 7,800 | — | — |
| 2018-08-27 | $13.20 | $13.20 | 9,600 | — | — |
| 2018-08-24 | $13.15 | $13.15 | 6,200 | — | — |
| 2018-08-23 | $13.30 | $13.30 | 12,600 | — | — |
| 2018-08-22 | $13.15 | $13.15 | 19,700 | — | — |
| 2018-08-21 | $12.90 | $12.90 | 13,400 | — | — |
| 2018-08-20 | $12.73 | $12.73 | 9,200 | — | — |
| 2018-08-17 | $12.70 | $12.70 | 13,500 | — | — |
| 2018-08-16 | $12.55 | $12.55 | 9,900 | — | — |
| 2018-08-15 | $12.45 | $12.45 | 20,600 | — | — |
| 2018-08-14 | $12.55 | $12.55 | 20,600 | — | — |
| 2018-08-13 | $12.65 | $12.65 | 20,400 | — | — |
| 2018-08-10 | $12.35 | $12.35 | 32,600 | — | — |
| 2018-08-09 | $12.45 | $12.45 | 48,500 | — | — |
| 2018-08-08 | $12.75 | $12.75 | 31,100 | — | — |
| 2018-08-07 | $12.60 | $12.60 | 11,000 | — | — |
| 2018-08-06 | $12.60 | $12.60 | 60,300 | — | — |
| 2018-08-03 | $12.55 | $12.55 | 103,200 | — | — |
| 2018-08-02 | $13.60 | $13.60 | 84,700 | — | — |
| 2018-08-01 | $14.45 | $14.45 | 49,800 | — | — |
| 2018-07-31 | $15.00 | $15.00 | 19,900 | — | — |
| 2018-07-30 | $14.95 | $14.95 | 13,200 | — | — |
| 2018-07-27 | $15.00 | $15.00 | 17,300 | — | — |
| 2018-07-26 | $15.40 | $15.40 | 6,000 | — | — |
| 2018-07-25 | $15.25 | $15.25 | 30,900 | — | — |
| 2018-07-24 | $15.70 | $15.70 | 9,600 | — | — |
| 2018-07-23 | $15.90 | $15.90 | 7,500 | — | — |
| 2018-07-20 | $15.90 | $15.90 | 6,600 | — | — |
| 2018-07-19 | $15.95 | $15.95 | 12,900 | — | — |
| 2018-07-18 | $15.80 | $15.80 | 11,000 | — | — |
| 2018-07-17 | $15.85 | $15.85 | 6,500 | — | — |
| 2018-07-16 | $16.10 | $16.10 | 9,800 | — | — |
| 2018-07-13 | $16.10 | $16.10 | 7,000 | — | — |
| 2018-07-12 | $16.00 | $16.00 | 7,200 | — | — |
| 2018-07-11 | $16.00 | $16.00 | 8,600 | — | — |
| 2018-07-10 | $16.20 | $16.20 | 4,800 | — | — |
| 2018-07-09 | $16.35 | $16.35 | 16,100 | — | — |
| 2018-07-06 | $16.20 | $16.20 | 8,900 | — | — |
| 2018-07-05 | $16.30 | $16.30 | 11,000 | — | — |
| 2018-07-03 | $16.10 | $16.10 | 5,000 | — | — |
| 2018-07-02 | $16.10 | $16.10 | 11,500 | — | — |
| 2018-06-29 | $16.15 | $16.15 | 19,800 | — | — |
| 2018-06-28 | $16.10 | $16.10 | 17,000 | — | — |
| 2018-06-27 | $15.90 | $15.90 | 9,300 | — | — |
| 2018-06-26 | $16.05 | $16.05 | 45,300 | — | — |
| 2018-06-25 | $16.40 | $16.40 | 10,700 | — | — |
| 2018-06-22 | $16.60 | $16.60 | 140,800 | — | — |
| 2018-06-21 | $16.25 | $16.25 | 44,600 | — | — |
| 2018-06-20 | $15.95 | $15.95 | 24,200 | — | — |
| 2018-06-19 | $15.90 | $15.90 | 15,500 | — | — |
| 2018-06-18 | $15.85 | $15.85 | 10,500 | — | — |
| 2018-06-15 | $15.70 | $15.70 | 21,700 | — | — |
| 2018-06-14 | $15.65 | $15.65 | 14,500 | — | — |
| 2018-06-13 | $15.75 | $15.75 | 19,200 | — | — |
| 2018-06-12 | $15.80 | $15.80 | 9,300 | — | — |
| 2018-06-11 | $15.80 | $15.80 | 28,300 | — | — |
| 2018-06-08 | $15.70 | $15.70 | 16,200 | — | — |
| 2018-06-07 | $15.65 | $15.65 | 18,100 | — | — |
| 2018-06-06 | $15.35 | $15.35 | 33,600 | — | — |
| 2018-06-05 | $15.00 | $15.00 | 60,100 | — | — |
| 2018-06-04 | $15.70 | $15.70 | 5,400 | — | — |
| 2018-06-01 | $15.80 | $15.80 | 12,000 | — | — |
| 2018-05-31 | $15.65 | $15.65 | 10,800 | — | — |
| 2018-05-30 | $15.75 | $15.75 | 20,400 | — | — |
| 2018-05-29 | $15.65 | $15.65 | 15,600 | — | — |
| 2018-05-25 | $15.65 | $15.65 | 17,200 | — | — |
| 2018-05-24 | $15.50 | $15.50 | 25,700 | — | — |
| 2018-05-23 | $15.75 | $15.75 | 10,700 | — | — |
| 2018-05-22 | $15.60 | $15.60 | 20,200 | — | — |
| 2018-05-21 | $15.35 | $15.35 | 82,200 | — | — |
| 2018-05-18 | $15.55 | $15.55 | 27,700 | — | — |
| 2018-05-17 | $15.80 | $15.80 | 9,700 | — | — |
| 2018-05-16 | $15.70 | $15.70 | 9,200 | — | — |
| 2018-05-15 | $15.50 | $15.50 | 10,300 | — | — |
| 2018-05-14 | $15.45 | $15.45 | 11,400 | — | — |
| 2018-05-11 | $15.55 | $15.55 | 4,600 | — | — |
| 2018-05-10 | $15.65 | $15.65 | 21,900 | — | — |
| 2018-05-09 | $15.25 | $15.25 | 11,500 | — | — |
| 2018-05-08 | $15.30 | $15.30 | 12,800 | — | — |
| 2018-05-07 | $15.45 | $15.45 | 13,700 | — | — |
| 2018-05-04 | $15.50 | $15.50 | 21,200 | — | — |
| 2018-05-03 | $15.85 | $15.85 | 12,400 | — | — |
| 2018-05-02 | $15.55 | $15.55 | 8,000 | — | — |
| 2018-05-01 | $15.45 | $15.45 | 14,200 | — | — |
| 2018-04-30 | $15.55 | $15.55 | 14,400 | — | — |
| 2018-04-27 | $15.45 | $15.45 | 30,200 | — | — |
| 2018-04-26 | $15.80 | $15.80 | 13,100 | — | — |
| 2018-04-25 | $15.80 | $15.80 | 7,200 | — | — |
| 2018-04-24 | $15.85 | $15.85 | 21,800 | — | — |
| 2018-04-23 | $16.15 | $16.15 | 4,000 | — | — |
| 2018-04-20 | $16.35 | $16.35 | 7,600 | — | — |
| 2018-04-19 | $16.40 | $16.40 | 10,400 | — | — |
| 2018-04-18 | $16.60 | $16.60 | 7,400 | — | — |
| 2018-04-17 | $16.55 | $16.55 | 11,900 | — | — |
| 2018-04-16 | $16.25 | $16.25 | 7,200 | — | — |
| 2018-04-13 | $16.20 | $16.20 | 20,500 | — | — |
| 2018-04-12 | $16.05 | $16.05 | 8,500 | — | — |
| 2018-04-11 | $16.25 | $16.25 | 20,600 | — | — |
| 2018-04-10 | $16.35 | $16.35 | 6,900 | — | — |
| 2018-04-09 | $16.05 | $16.05 | 23,400 | — | — |
| 2018-04-06 | $15.85 | $15.85 | 19,000 | — | — |
| 2018-04-05 | $15.80 | $15.80 | 8,500 | — | — |
| 2018-04-04 | $15.60 | $15.60 | 14,100 | — | — |
| 2018-04-03 | $15.80 | $15.80 | 9,900 | — | — |
| 2018-04-02 | $15.90 | $15.90 | 26,400 | — | — |
| 2018-03-29 | $16.10 | $16.10 | 47,100 | — | — |
| 2018-03-28 | $16.10 | $16.10 | 31,600 | — | — |
| 2018-03-27 | $16.20 | $16.20 | 24,300 | — | — |
| 2018-03-26 | $16.50 | $16.50 | 10,400 | — | — |
| 2018-03-23 | $15.90 | $15.90 | 15,400 | — | — |
| 2018-03-22 | $16.35 | $16.35 | 9,700 | — | — |
| 2018-03-21 | $16.45 | $16.45 | 15,100 | — | — |
| 2018-03-20 | $16.25 | $16.25 | 10,500 | — | — |
| 2018-03-19 | $16.45 | $16.45 | 12,600 | — | — |
| 2018-03-16 | $16.20 | $16.20 | 77,400 | — | — |
| 2018-03-15 | $16.35 | $16.35 | 17,700 | — | — |
| 2018-03-14 | $16.50 | $16.50 | 13,000 | — | — |
| 2018-03-13 | $16.75 | $16.75 | 19,000 | — | — |
| 2018-03-12 | $17.15 | $17.15 | 9,900 | — | — |
| 2018-03-09 | $17.20 | $17.20 | 16,000 | — | — |
| 2018-03-08 | $17.10 | $17.10 | 48,400 | — | — |
| 2018-03-07 | $17.10 | $17.10 | 27,200 | — | — |
| 2018-03-06 | $16.45 | $16.45 | 23,200 | — | — |
| 2018-03-05 | $16.45 | $16.45 | 8,000 | — | — |
| 2018-03-02 | $16.40 | $16.40 | 20,500 | — | — |
| 2018-03-01 | $16.25 | $16.25 | 18,300 | — | — |
| 2018-02-28 | $16.15 | $16.15 | 14,500 | — | — |
| 2018-02-27 | $16.45 | $16.45 | 9,400 | — | — |
| 2018-02-26 | $16.45 | $16.45 | 17,500 | — | — |
| 2018-02-23 | $16.35 | $16.35 | 13,500 | — | — |
| 2018-02-22 | $16.40 | $16.40 | 18,700 | — | — |
| 2018-02-21 | $16.15 | $16.15 | 21,400 | — | — |
| 2018-02-20 | $16.35 | $16.35 | 13,700 | — | — |
| 2018-02-16 | $16.65 | $16.65 | 10,500 | — | — |
| 2018-02-15 | $16.65 | $16.65 | 24,100 | — | — |
| 2018-02-14 | $16.40 | $16.40 | 12,100 | — | — |
| 2018-02-13 | $16.60 | $16.60 | 18,400 | — | — |
| 2018-02-12 | $16.55 | $16.55 | 12,600 | — | — |
| 2018-02-09 | $16.60 | $16.60 | 28,400 | — | — |
| 2018-02-08 | $16.50 | $16.50 | 19,000 | — | — |
| 2018-02-07 | $16.55 | $16.55 | 11,200 | — | — |
| 2018-02-06 | $16.45 | $16.45 | 27,600 | — | — |
| 2018-02-05 | $16.45 | $16.45 | 27,200 | — | — |
| 2018-02-02 | $16.90 | $16.90 | 39,100 | — | — |
| 2018-02-01 | $16.90 | $16.90 | 12,600 | — | — |
| 2018-01-31 | $16.80 | $16.80 | 14,700 | — | — |
| 2018-01-30 | $17.10 | $17.10 | 20,000 | — | — |
| 2018-01-29 | $16.80 | $16.80 | 18,500 | — | — |
| 2018-01-26 | $16.95 | $16.95 | 7,000 | — | — |
| 2018-01-25 | $17.00 | $17.00 | 10,800 | — | — |
| 2018-01-24 | $16.85 | $16.85 | 22,700 | — | — |
| 2018-01-23 | $16.90 | $16.90 | 9,200 | — | — |
| 2018-01-22 | $16.85 | $16.85 | 17,500 | — | — |
| 2018-01-19 | $16.75 | $16.75 | 27,100 | — | — |
| 2018-01-18 | $16.75 | $16.75 | 18,700 | — | — |
| 2018-01-17 | $17.15 | $17.15 | 12,600 | — | — |
| 2018-01-16 | $16.80 | $16.80 | 25,000 | — | — |
| 2018-01-12 | $16.85 | $16.85 | 14,300 | — | — |
| 2018-01-11 | $16.60 | $16.60 | 27,200 | — | — |
| 2018-01-10 | $16.60 | $16.60 | 15,200 | — | — |
| 2018-01-09 | $16.95 | $16.95 | 12,300 | — | — |
| 2018-01-08 | $16.85 | $16.85 | 24,400 | — | — |
| 2018-01-05 | $16.80 | $16.80 | 11,400 | — | — |
| 2018-01-04 | $16.70 | $16.70 | 20,000 | — | — |
| 2018-01-03 | $16.50 | $16.50 | 37,600 | — | — |
| 2018-01-02 | $16.40 | $16.40 | 37,800 | — | — |