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
- 1997-11-21 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 | $10.31 | $10.31 | 205,400 | — | — |
| 2018-12-28 | $10.59 | $10.59 | 130,000 | — | — |
| 2018-12-27 | $11.01 | $11.01 | 54,000 | — | — |
| 2018-12-26 | $11.10 | $11.10 | 78,300 | — | — |
| 2018-12-24 | $11.00 | $11.00 | 32,700 | — | — |
| 2018-12-21 | $11.41 | $11.41 | 106,900 | — | — |
| 2018-12-20 | $12.57 | $12.57 | 68,400 | — | — |
| 2018-12-19 | $12.68 | $12.68 | 52,600 | — | — |
| 2018-12-18 | $13.38 | $13.38 | 74,900 | — | — |
| 2018-12-17 | $13.47 | $13.47 | 50,900 | — | — |
| 2018-12-14 | $13.92 | $13.92 | 46,200 | — | — |
| 2018-12-13 | $14.74 | $14.74 | 20,100 | — | — |
| 2018-12-12 | $15.16 | $15.16 | 86,400 | — | — |
| 2018-12-11 | $14.76 | $14.76 | 53,700 | — | — |
| 2018-12-10 | $14.17 | $14.17 | 46,600 | — | — |
| 2018-12-07 | $14.69 | $14.69 | 57,100 | — | — |
| 2018-12-06 | $15.52 | $15.52 | 106,800 | — | — |
| 2018-12-04 | $15.39 | $15.39 | 50,400 | — | — |
| 2018-12-03 | $15.34 | $15.34 | 68,700 | — | — |
| 2018-11-30 | $15.55 | $15.55 | 100,500 | — | — |
| 2018-11-29 | $15.56 | $15.56 | 42,200 | — | — |
| 2018-11-28 | $15.71 | $15.71 | 81,600 | — | — |
| 2018-11-27 | $15.17 | $15.17 | 59,500 | — | — |
| 2018-11-26 | $15.15 | $15.15 | 137,700 | — | — |
| 2018-11-23 | $14.12 | $14.12 | 59,100 | — | — |
| 2018-11-21 | $14.94 | $14.94 | 103,800 | — | — |
| 2018-11-20 | $15.50 | $15.50 | 126,100 | — | — |
| 2018-11-19 | $15.37 | $15.37 | 108,700 | — | — |
| 2018-11-16 | $14.79 | $14.79 | 75,100 | — | — |
| 2018-11-15 | $13.72 | $13.72 | 34,300 | — | — |
| 2018-11-14 | $13.15 | $13.15 | 41,900 | — | — |
| 2018-11-13 | $13.02 | $13.02 | 76,500 | — | — |
| 2018-11-12 | $14.59 | $14.59 | 93,200 | — | — |
| 2018-11-09 | $13.76 | $13.76 | 52,900 | — | — |
| 2018-11-08 | $13.75 | $13.75 | 42,500 | — | — |
| 2018-11-07 | $13.90 | $13.90 | 47,000 | — | — |
| 2018-11-06 | $13.70 | $13.70 | 23,900 | — | — |
| 2018-11-05 | $13.44 | $13.44 | 49,200 | — | — |
| 2018-11-02 | $13.04 | $13.04 | 107,900 | — | — |
| 2018-11-01 | $13.21 | $13.21 | 111,100 | — | — |
| 2018-10-31 | $12.73 | $12.73 | 89,400 | — | — |
| 2018-10-30 | $12.00 | $12.00 | 55,200 | — | — |
| 2018-10-29 | $11.41 | $11.41 | 211,700 | — | — |
| 2018-10-26 | $11.46 | $11.46 | 53,300 | — | — |
| 2018-10-25 | $11.71 | $11.71 | 36,700 | — | — |
| 2018-10-24 | $11.29 | $11.29 | 37,600 | — | — |
| 2018-10-23 | $11.76 | $11.76 | 47,200 | — | — |
| 2018-10-22 | $12.25 | $12.25 | 36,900 | — | — |
| 2018-10-19 | $12.32 | $12.32 | 73,300 | — | — |
| 2018-10-18 | $12.60 | $12.60 | 24,600 | — | — |
| 2018-10-17 | $12.82 | $12.82 | 29,200 | — | — |
| 2018-10-16 | $13.14 | $13.14 | 27,000 | — | — |
| 2018-10-15 | $12.67 | $12.67 | 21,700 | — | — |
| 2018-10-12 | $12.44 | $12.44 | 117,400 | — | — |
| 2018-10-11 | $12.46 | $12.46 | 81,100 | — | — |
| 2018-10-10 | $13.43 | $13.43 | 30,900 | — | — |
| 2018-10-09 | $13.50 | $13.50 | 26,100 | — | — |
| 2018-10-08 | $13.10 | $13.10 | 21,300 | — | — |
| 2018-10-05 | $13.19 | $13.19 | 10,800 | — | — |
| 2018-10-04 | $13.45 | $13.45 | 60,100 | — | — |
| 2018-10-03 | $13.56 | $13.56 | 35,000 | — | — |
| 2018-10-02 | $13.40 | $13.40 | 33,800 | — | — |
| 2018-10-01 | $13.60 | $13.60 | 122,000 | — | — |
| 2018-09-28 | $13.70 | $13.70 | 28,100 | — | — |
| 2018-09-27 | $13.37 | $13.37 | 73,800 | — | — |
| 2018-09-26 | $13.22 | $13.22 | 33,200 | — | — |
| 2018-09-25 | $13.26 | $13.26 | 30,800 | — | — |
| 2018-09-24 | $13.33 | $13.33 | 43,700 | — | — |
| 2018-09-21 | $13.48 | $13.48 | 150,600 | — | — |
| 2018-09-20 | $12.84 | $12.84 | 59,200 | — | — |
| 2018-09-19 | $12.76 | $12.76 | 49,100 | — | — |
| 2018-09-18 | $12.84 | $12.84 | 35,900 | — | — |
| 2018-09-17 | $12.77 | $12.77 | 26,900 | — | — |
| 2018-09-14 | $13.18 | $13.18 | 29,700 | — | — |
| 2018-09-13 | $12.92 | $12.92 | 18,000 | — | — |
| 2018-09-12 | $13.11 | $13.11 | 20,200 | — | — |
| 2018-09-11 | $13.27 | $13.27 | 15,500 | — | — |
| 2018-09-10 | $13.16 | $13.16 | 22,600 | — | — |
| 2018-09-07 | $13.30 | $13.30 | 21,200 | — | — |
| 2018-09-06 | $13.35 | $13.35 | 134,300 | — | — |
| 2018-09-05 | $13.76 | $13.76 | 34,100 | — | — |
| 2018-09-04 | $14.02 | $14.02 | 44,200 | — | — |
| 2018-08-31 | $14.13 | $14.13 | 72,100 | — | — |
| 2018-08-30 | $14.21 | $14.21 | 126,100 | — | — |
| 2018-08-29 | $13.86 | $13.86 | 20,400 | — | — |
| 2018-08-28 | $14.05 | $14.05 | 81,000 | — | — |
| 2018-08-27 | $14.31 | $14.31 | 148,400 | — | — |
| 2018-08-24 | $14.30 | $14.30 | 27,500 | — | — |
| 2018-08-23 | $14.06 | $14.06 | 30,400 | — | — |
| 2018-08-22 | $13.97 | $13.97 | 72,700 | — | — |
| 2018-08-21 | $13.85 | $13.85 | 64,400 | — | — |
| 2018-08-20 | $13.91 | $13.91 | 26,500 | — | — |
| 2018-08-17 | $13.56 | $13.56 | 11,000 | — | — |
| 2018-08-16 | $13.48 | $13.48 | 19,400 | — | — |
| 2018-08-15 | $13.37 | $13.37 | 47,600 | — | — |
| 2018-08-14 | $13.36 | $13.36 | 22,000 | — | — |
| 2018-08-13 | $13.00 | $13.00 | 43,700 | — | — |
| 2018-08-10 | $13.34 | $13.34 | 75,300 | — | — |
| 2018-08-09 | $13.05 | $13.05 | 68,500 | — | — |
| 2018-08-08 | $13.05 | $13.05 | 106,700 | — | — |
| 2018-08-07 | $12.76 | $12.76 | 173,100 | — | — |
| 2018-08-06 | $13.24 | $13.24 | 141,900 | — | — |
| 2018-08-03 | $13.53 | $13.53 | 101,300 | — | — |
| 2018-08-02 | $13.94 | $13.94 | 108,400 | — | — |
| 2018-08-01 | $14.06 | $14.06 | 49,200 | — | — |
| 2018-07-31 | $14.07 | $14.07 | 30,200 | — | — |
| 2018-07-30 | $13.90 | $13.90 | 100,900 | — | — |
| 2018-07-27 | $14.54 | $14.54 | 48,500 | — | — |
| 2018-07-26 | $14.55 | $14.55 | 48,900 | — | — |
| 2018-07-25 | $14.51 | $14.51 | 56,300 | — | — |
| 2018-07-24 | $14.35 | $14.35 | 75,200 | — | — |
| 2018-07-23 | $14.48 | $14.48 | 132,200 | — | — |
| 2018-07-20 | $14.12 | $14.12 | 53,700 | — | — |
| 2018-07-19 | $14.16 | $14.16 | 71,700 | — | — |
| 2018-07-18 | $14.65 | $14.65 | 57,300 | — | — |
| 2018-07-17 | $14.76 | $14.76 | 62,800 | — | — |
| 2018-07-16 | $14.71 | $14.71 | 76,600 | — | — |
| 2018-07-13 | $14.63 | $14.63 | 39,800 | — | — |
| 2018-07-12 | $14.67 | $14.67 | 36,600 | — | — |
| 2018-07-11 | $14.39 | $14.39 | 49,900 | — | — |
| 2018-07-10 | $14.84 | $14.84 | 76,400 | — | — |
| 2018-07-09 | $14.66 | $14.66 | 80,700 | — | — |
| 2018-07-06 | $14.43 | $14.43 | 66,100 | — | — |
| 2018-07-05 | $14.23 | $14.23 | 90,900 | — | — |
| 2018-07-03 | $14.53 | $14.53 | 76,700 | — | — |
| 2018-07-02 | $14.44 | $14.44 | 98,900 | — | — |
| 2018-06-29 | $14.06 | $14.06 | 86,500 | — | — |
| 2018-06-28 | $14.28 | $14.28 | 100,000 | — | — |
| 2018-06-27 | $14.35 | $14.35 | 103,700 | — | — |
| 2018-06-26 | $14.45 | $14.45 | 132,600 | — | — |
| 2018-06-25 | $13.62 | $13.62 | 141,100 | — | — |
| 2018-06-22 | $13.37 | $13.37 | 1,594,000 | — | — |
| 2018-06-21 | $13.60 | $13.60 | 181,900 | — | — |
| 2018-06-20 | $13.50 | $13.50 | 250,400 | — | — |
| 2018-06-19 | $13.85 | $13.85 | 108,400 | — | — |
| 2018-06-18 | $13.31 | $13.31 | 128,600 | — | — |
| 2018-06-15 | $13.34 | $13.34 | 190,800 | — | — |
| 2018-06-14 | $12.79 | $12.79 | 115,700 | — | — |
| 2018-06-13 | $12.85 | $12.85 | 132,500 | — | — |
| 2018-06-12 | $12.47 | $12.47 | 127,400 | — | — |
| 2018-06-11 | $12.88 | $12.88 | 96,800 | — | — |
| 2018-06-08 | $12.53 | $12.53 | 87,700 | — | — |
| 2018-06-07 | $12.91 | $12.91 | 141,800 | — | — |
| 2018-06-06 | $12.01 | $12.01 | 103,200 | — | — |
| 2018-06-05 | $11.99 | $11.99 | 120,800 | — | — |
| 2018-06-04 | $11.20 | $11.20 | 126,500 | — | — |
| 2018-06-01 | $11.21 | $11.21 | 115,700 | — | — |
| 2018-05-31 | $11.09 | $11.09 | 153,800 | — | — |
| 2018-05-30 | $11.35 | $11.35 | 163,300 | — | — |
| 2018-05-29 | $10.96 | $10.96 | 118,700 | — | — |
| 2018-05-25 | $11.06 | $11.06 | 80,900 | — | — |
| 2018-05-24 | $11.24 | $11.24 | 87,700 | — | — |
| 2018-05-23 | $11.60 | $11.60 | 168,200 | — | — |
| 2018-05-22 | $11.96 | $11.96 | 96,900 | — | — |
| 2018-05-21 | $12.20 | $12.20 | 214,400 | — | — |
| 2018-05-18 | $12.75 | $12.75 | 343,700 | — | — |
| 2018-05-17 | $12.42 | $12.42 | 342,600 | — | — |
| 2018-05-16 | $11.63 | $11.63 | 236,700 | — | — |
| 2018-05-15 | $11.20 | $11.20 | 188,900 | — | — |
| 2018-05-14 | $11.19 | $11.19 | 225,100 | — | — |
| 2018-05-11 | $10.94 | $10.94 | 101,400 | — | — |
| 2018-05-10 | $10.92 | $10.92 | 141,200 | — | — |
| 2018-05-09 | $10.98 | $10.98 | 117,200 | — | — |
| 2018-05-08 | $11.12 | $11.12 | 227,500 | — | — |
| 2018-05-07 | $11.32 | $11.32 | 178,800 | — | — |
| 2018-05-04 | $11.24 | $11.24 | 402,900 | — | — |
| 2018-05-03 | $10.08 | $10.08 | 69,300 | — | — |
| 2018-05-02 | $10.48 | $10.48 | 109,900 | — | — |
| 2018-05-01 | $10.63 | $10.63 | 115,500 | — | — |
| 2018-04-30 | $10.54 | $10.54 | 99,000 | — | — |
| 2018-04-27 | $10.62 | $10.62 | 83,400 | — | — |
| 2018-04-26 | $10.50 | $10.50 | 152,700 | — | — |
| 2018-04-25 | $10.45 | $10.45 | 80,600 | — | — |
| 2018-04-24 | $10.83 | $10.83 | 37,200 | — | — |
| 2018-04-23 | $10.46 | $10.46 | 60,300 | — | — |
| 2018-04-20 | $11.03 | $11.03 | 33,700 | — | — |
| 2018-04-19 | $10.74 | $10.74 | 105,800 | — | — |
| 2018-04-18 | $10.49 | $10.49 | 77,700 | — | — |
| 2018-04-17 | $10.54 | $10.54 | 51,300 | — | — |
| 2018-04-16 | $10.43 | $10.43 | 46,600 | — | — |
| 2018-04-13 | $10.67 | $10.67 | 32,300 | — | — |
| 2018-04-12 | $10.63 | $10.63 | 32,000 | — | — |
| 2018-04-11 | $10.61 | $10.61 | 53,100 | — | — |
| 2018-04-10 | $10.36 | $10.36 | 61,600 | — | — |
| 2018-04-09 | $10.11 | $10.11 | 59,700 | — | — |
| 2018-04-06 | $9.90 | $9.90 | 58,300 | — | — |
| 2018-04-05 | $9.91 | $9.91 | 44,300 | — | — |
| 2018-04-04 | $9.85 | $9.85 | 84,700 | — | — |
| 2018-04-03 | $9.80 | $9.80 | 142,200 | — | — |
| 2018-04-02 | $9.78 | $9.78 | 51,700 | — | — |
| 2018-03-29 | $9.87 | $9.87 | 43,800 | — | — |
| 2018-03-28 | $9.67 | $9.67 | 48,400 | — | — |
| 2018-03-27 | $9.96 | $9.96 | 62,800 | — | — |
| 2018-03-26 | $10.05 | $10.05 | 52,500 | — | — |
| 2018-03-23 | $9.96 | $9.96 | 98,100 | — | — |
| 2018-03-22 | $10.20 | $10.20 | 72,400 | — | — |
| 2018-03-21 | $10.16 | $10.16 | 83,500 | — | — |
| 2018-03-20 | $9.81 | $9.81 | 56,500 | — | — |
| 2018-03-19 | $10.14 | $10.14 | 101,000 | — | — |
| 2018-03-16 | $9.51 | $9.51 | 245,200 | — | — |
| 2018-03-15 | $9.68 | $9.68 | 88,700 | — | — |
| 2018-03-14 | $10.14 | $10.14 | 95,300 | — | — |
| 2018-03-13 | $10.61 | $10.61 | 47,800 | — | — |
| 2018-03-12 | $10.67 | $10.67 | 44,500 | — | — |
| 2018-03-09 | $10.82 | $10.82 | 66,000 | — | — |
| 2018-03-08 | $10.84 | $10.84 | 39,400 | — | — |
| 2018-03-07 | $10.62 | $10.62 | 48,000 | — | — |
| 2018-03-06 | $10.51 | $10.51 | 29,500 | — | — |
| 2018-03-05 | $10.60 | $10.60 | 59,800 | — | — |
| 2018-03-02 | $10.38 | $10.38 | 97,100 | — | — |
| 2018-03-01 | $10.15 | $10.15 | 87,500 | — | — |
| 2018-02-28 | $10.23 | $10.23 | 84,600 | — | — |
| 2018-02-27 | $10.85 | $10.85 | 98,600 | — | — |
| 2018-02-26 | $11.08 | $11.08 | 45,600 | — | — |
| 2018-02-23 | $11.14 | $11.14 | 81,300 | — | — |
| 2018-02-22 | $11.84 | $11.84 | 34,800 | — | — |
| 2018-02-21 | $11.34 | $11.34 | 33,300 | — | — |
| 2018-02-20 | $11.56 | $11.56 | 27,800 | — | — |
| 2018-02-16 | $11.60 | $11.60 | 48,200 | — | — |
| 2018-02-15 | $11.74 | $11.74 | 59,000 | — | — |
| 2018-02-14 | $11.81 | $11.81 | 76,800 | — | — |
| 2018-02-13 | $12.00 | $12.00 | 53,100 | — | — |
| 2018-02-12 | $12.16 | $12.16 | 48,900 | — | — |
| 2018-02-09 | $12.25 | $12.25 | 91,100 | — | — |
| 2018-02-08 | $12.12 | $12.12 | 59,800 | — | — |
| 2018-02-07 | $12.48 | $12.48 | 97,100 | — | — |
| 2018-02-06 | $13.30 | $13.30 | 147,400 | — | — |
| 2018-02-05 | $13.23 | $13.23 | 57,300 | — | — |
| 2018-02-02 | $13.74 | $13.74 | 56,400 | — | — |
| 2018-02-01 | $14.05 | $14.05 | 27,300 | — | — |
| 2018-01-31 | $13.76 | $13.76 | 96,000 | — | — |
| 2018-01-30 | $13.93 | $13.93 | 34,800 | — | — |
| 2018-01-29 | $14.27 | $14.27 | 15,900 | — | — |
| 2018-01-26 | $14.43 | $14.43 | 26,000 | — | — |
| 2018-01-25 | $14.09 | $14.09 | 34,900 | — | — |
| 2018-01-24 | $14.73 | $14.73 | 32,400 | — | — |
| 2018-01-23 | $14.68 | $14.68 | 45,800 | — | — |
| 2018-01-22 | $14.86 | $14.86 | 27,000 | — | — |
| 2018-01-19 | $15.00 | $15.00 | 28,000 | — | — |
| 2018-01-18 | $14.96 | $14.96 | 32,600 | — | — |
| 2018-01-17 | $15.12 | $15.12 | 35,600 | — | — |
| 2018-01-16 | $15.47 | $15.47 | 52,300 | — | — |
| 2018-01-12 | $15.19 | $15.19 | 39,600 | — | — |
| 2018-01-11 | $15.39 | $15.39 | 44,500 | — | — |
| 2018-01-10 | $14.34 | $14.34 | 21,800 | — | — |
| 2018-01-09 | $14.28 | $14.28 | 146,900 | — | — |
| 2018-01-08 | $14.48 | $14.48 | 16,300 | — | — |
| 2018-01-05 | $14.52 | $14.52 | 34,400 | — | — |
| 2018-01-04 | $14.37 | $14.37 | 76,800 | — | — |
| 2018-01-03 | $13.67 | $13.67 | 31,800 | — | — |
| 2018-01-02 | $13.51 | $13.51 | 36,900 | — | — |