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
- 2018-03-27 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 | $12.99 | $12.99 | 27,500 | — | — |
| 2018-12-28 | $12.92 | $12.92 | 45,200 | — | — |
| 2018-12-27 | $13.00 | $13.00 | 24,100 | — | — |
| 2018-12-26 | $12.98 | $12.98 | 88,800 | — | — |
| 2018-12-24 | $12.94 | $12.94 | 8,200 | — | — |
| 2018-12-21 | $12.89 | $12.89 | 30,400 | — | — |
| 2018-12-20 | $12.95 | $12.95 | 78,600 | — | — |
| 2018-12-19 | $13.06 | $13.06 | 74,700 | — | — |
| 2018-12-18 | $13.96 | $13.96 | 48,400 | — | — |
| 2018-12-17 | $13.80 | $13.80 | 19,900 | — | — |
| 2018-12-14 | $14.27 | $14.27 | 40,000 | — | — |
| 2018-12-13 | $14.18 | $14.18 | 35,600 | — | — |
| 2018-12-12 | $14.96 | $14.96 | 75,400 | — | — |
| 2018-12-11 | $14.92 | $14.92 | 83,700 | — | — |
| 2018-12-10 | $14.58 | $14.58 | 124,900 | — | — |
| 2018-12-07 | $14.75 | $14.75 | 111,300 | — | — |
| 2018-12-06 | $14.83 | $14.83 | 129,400 | — | — |
| 2018-12-04 | $15.44 | $15.44 | 88,900 | — | — |
| 2018-12-03 | $15.51 | $15.51 | 251,900 | — | — |
| 2018-11-30 | $14.00 | $14.00 | 55,700 | — | — |
| 2018-11-29 | $14.12 | $14.12 | 139,300 | — | — |
| 2018-11-28 | $13.82 | $13.82 | 73,800 | — | — |
| 2018-11-27 | $12.88 | $12.88 | 20,400 | — | — |
| 2018-11-26 | $12.65 | $12.65 | 32,800 | — | — |
| 2018-11-23 | $12.07 | $12.07 | 14,900 | — | — |
| 2018-11-21 | $12.55 | $12.55 | 74,900 | — | — |
| 2018-11-20 | $12.20 | $12.20 | 223,500 | — | — |
| 2018-11-19 | $12.84 | $12.84 | 137,100 | — | — |
| 2018-11-16 | $12.32 | $12.32 | 72,600 | — | — |
| 2018-11-15 | $12.46 | $12.46 | 57,800 | — | — |
| 2018-11-14 | $12.50 | $12.50 | 46,600 | — | — |
| 2018-11-13 | $12.50 | $12.50 | 36,300 | — | — |
| 2018-11-12 | $12.55 | $12.55 | 81,600 | — | — |
| 2018-11-09 | $12.51 | $12.51 | 31,600 | — | — |
| 2018-11-08 | $12.75 | $12.75 | 110,900 | — | — |
| 2018-11-07 | $12.85 | $12.85 | 92,100 | — | — |
| 2018-11-06 | $12.14 | $12.14 | 49,400 | — | — |
| 2018-11-05 | $11.54 | $11.54 | 105,500 | — | — |
| 2018-11-02 | $11.51 | $11.51 | 111,300 | — | — |
| 2018-11-01 | $11.11 | $11.11 | 129,300 | — | — |
| 2018-10-31 | $10.05 | $10.05 | 43,800 | — | — |
| 2018-10-30 | $9.70 | $9.70 | 61,000 | — | — |
| 2018-10-29 | $9.98 | $9.98 | 161,600 | — | — |
| 2018-10-26 | $10.21 | $10.21 | 241,600 | — | — |
| 2018-10-25 | $10.00 | $10.00 | 131,600 | — | — |
| 2018-10-24 | $10.02 | $10.02 | 131,400 | — | — |
| 2018-10-23 | $11.16 | $11.16 | 218,400 | — | — |
| 2018-10-22 | $12.00 | $12.00 | 53,200 | — | — |
| 2018-10-19 | $12.57 | $12.57 | 82,800 | — | — |
| 2018-10-18 | $12.30 | $12.30 | 74,400 | — | — |
| 2018-10-17 | $12.23 | $12.23 | 48,000 | — | — |
| 2018-10-16 | $12.40 | $12.40 | 51,300 | — | — |
| 2018-10-15 | $11.76 | $11.76 | 31,000 | — | — |
| 2018-10-12 | $11.74 | $11.74 | 115,000 | — | — |
| 2018-10-11 | $11.65 | $11.65 | 92,000 | — | — |
| 2018-10-10 | $11.71 | $11.71 | 206,600 | — | — |
| 2018-10-09 | $11.10 | $11.10 | 203,300 | — | — |
| 2018-10-08 | $11.49 | $11.49 | 33,900 | — | — |
| 2018-10-05 | $12.00 | $12.00 | 56,000 | — | — |
| 2018-10-04 | $12.55 | $12.55 | 45,300 | — | — |
| 2018-10-03 | $12.70 | $12.70 | 69,600 | — | — |
| 2018-10-02 | $12.65 | $12.65 | 115,900 | — | — |
| 2018-10-01 | $13.03 | $13.03 | 101,300 | — | — |
| 2018-09-28 | $12.70 | $12.70 | 109,900 | — | — |
| 2018-09-27 | $12.95 | $12.95 | 49,300 | — | — |
| 2018-09-26 | $12.89 | $12.89 | 67,200 | — | — |
| 2018-09-25 | $13.00 | $13.00 | 75,300 | — | — |
| 2018-09-24 | $13.21 | $13.21 | 137,800 | — | — |
| 2018-09-21 | $13.01 | $13.01 | 142,000 | — | — |
| 2018-09-20 | $13.50 | $13.50 | 93,200 | — | — |
| 2018-09-19 | $12.86 | $12.86 | 386,100 | — | — |
| 2018-09-18 | $11.60 | $11.60 | 118,700 | — | — |
| 2018-09-17 | $12.30 | $12.30 | 262,400 | — | — |
| 2018-09-14 | $11.09 | $11.09 | 648,400 | — | — |
| 2018-09-13 | $10.50 | $10.50 | 375,700 | — | — |
| 2018-09-12 | $10.50 | $10.50 | 255,800 | — | — |
| 2018-09-11 | $10.55 | $10.55 | 107,800 | — | — |
| 2018-09-10 | $10.74 | $10.74 | 244,100 | — | — |
| 2018-09-07 | $11.30 | $11.30 | 64,000 | — | — |
| 2018-09-06 | $11.28 | $11.28 | 162,800 | — | — |
| 2018-09-05 | $11.13 | $11.13 | 159,700 | — | — |
| 2018-09-04 | $11.45 | $11.45 | 122,900 | — | — |
| 2018-08-31 | $12.00 | $12.00 | 120,900 | — | — |
| 2018-08-30 | $12.38 | $12.38 | 153,500 | — | — |
| 2018-08-29 | $12.28 | $12.28 | 210,400 | — | — |
| 2018-08-28 | $12.09 | $12.09 | 203,300 | — | — |
| 2018-08-27 | $12.78 | $12.78 | 113,000 | — | — |
| 2018-08-24 | $12.99 | $12.99 | 390,300 | — | — |
| 2018-08-23 | $13.74 | $13.74 | 308,200 | — | — |
| 2018-08-22 | $14.15 | $14.15 | 244,400 | — | — |
| 2018-08-21 | $14.12 | $14.12 | 68,200 | — | — |
| 2018-08-20 | $14.09 | $14.09 | 97,100 | — | — |
| 2018-08-17 | $14.57 | $14.57 | 18,100 | — | — |
| 2018-08-16 | $14.65 | $14.65 | 63,500 | — | — |
| 2018-08-15 | $14.13 | $14.13 | 300,300 | — | — |
| 2018-08-14 | $15.97 | $15.97 | 45,100 | — | — |
| 2018-08-13 | $15.84 | $15.84 | 34,600 | — | — |
| 2018-08-10 | $15.70 | $15.70 | 117,900 | — | — |
| 2018-08-09 | $16.14 | $16.14 | 18,300 | — | — |
| 2018-08-08 | $15.16 | $15.16 | 65,500 | — | — |
| 2018-08-07 | $15.01 | $15.01 | 55,100 | — | — |
| 2018-08-06 | $14.64 | $14.64 | 149,400 | — | — |
| 2018-08-03 | $15.00 | $15.00 | 24,200 | — | — |
| 2018-08-02 | $15.00 | $15.00 | 264,200 | — | — |
| 2018-08-01 | $16.66 | $16.66 | 22,000 | — | — |
| 2018-07-31 | $16.80 | $16.80 | 27,700 | — | — |
| 2018-07-30 | $16.17 | $16.17 | 51,100 | — | — |
| 2018-07-27 | $16.59 | $16.59 | 48,900 | — | — |
| 2018-07-26 | $16.80 | $16.80 | 24,600 | — | — |
| 2018-07-25 | $16.69 | $16.69 | 25,400 | — | — |
| 2018-07-24 | $16.39 | $16.39 | 60,100 | — | — |
| 2018-07-23 | $17.38 | $17.38 | 23,100 | — | — |
| 2018-07-20 | $17.49 | $17.49 | 31,000 | — | — |
| 2018-07-19 | $17.22 | $17.22 | 54,600 | — | — |
| 2018-07-18 | $17.14 | $17.14 | 24,200 | — | — |
| 2018-07-17 | $17.36 | $17.36 | 53,400 | — | — |
| 2018-07-16 | $18.00 | $18.00 | 54,800 | — | — |
| 2018-07-13 | $18.06 | $18.06 | 24,000 | — | — |
| 2018-07-12 | $17.97 | $17.97 | 138,700 | — | — |
| 2018-07-11 | $17.81 | $17.81 | 103,100 | — | — |
| 2018-07-10 | $18.42 | $18.42 | 43,800 | — | — |
| 2018-07-09 | $18.78 | $18.78 | 80,400 | — | — |
| 2018-07-06 | $18.29 | $18.29 | 59,800 | — | — |
| 2018-07-05 | $17.07 | $17.07 | 148,100 | — | — |
| 2018-07-03 | $17.89 | $17.89 | 84,000 | — | — |
| 2018-07-02 | $18.35 | $18.35 | 49,900 | — | — |
| 2018-06-29 | $18.09 | $18.09 | 70,000 | — | — |
| 2018-06-28 | $18.10 | $18.10 | 129,100 | — | — |
| 2018-06-27 | $18.08 | $18.08 | 88,600 | — | — |
| 2018-06-26 | $19.98 | $19.98 | 78,100 | — | — |
| 2018-06-25 | $18.40 | $18.40 | 96,300 | — | — |
| 2018-06-22 | $18.82 | $18.82 | 102,100 | — | — |
| 2018-06-21 | $20.30 | $20.30 | 134,100 | — | — |
| 2018-06-20 | $21.19 | $21.19 | 173,900 | — | — |
| 2018-06-19 | $20.48 | $20.48 | 210,500 | — | — |
| 2018-06-18 | $20.10 | $20.10 | 398,200 | — | — |
| 2018-06-15 | $18.02 | $18.02 | 558,500 | — | — |
| 2018-06-14 | $21.81 | $21.81 | 197,100 | — | — |
| 2018-06-13 | $21.60 | $21.60 | 304,400 | — | — |
| 2018-06-12 | $24.31 | $24.31 | 262,100 | — | — |
| 2018-06-11 | $23.74 | $23.74 | 252,500 | — | — |
| 2018-06-08 | $22.57 | $22.57 | 103,100 | — | — |
| 2018-06-07 | $22.00 | $22.00 | 361,400 | — | — |
| 2018-06-06 | $22.20 | $22.20 | 337,900 | — | — |
| 2018-06-05 | $20.89 | $20.89 | 313,300 | — | — |
| 2018-06-04 | $20.77 | $20.77 | 402,200 | — | — |
| 2018-06-01 | $20.83 | $20.83 | 807,800 | — | — |
| 2018-05-31 | $18.72 | $18.72 | 617,300 | — | — |
| 2018-05-30 | $18.02 | $18.02 | 308,700 | — | — |
| 2018-05-29 | $17.03 | $17.03 | 282,400 | — | — |
| 2018-05-25 | $17.03 | $17.03 | 99,700 | — | — |
| 2018-05-24 | $16.74 | $16.74 | 312,000 | — | — |
| 2018-05-23 | $17.00 | $17.00 | 215,400 | — | — |
| 2018-05-22 | $17.25 | $17.25 | 206,100 | — | — |
| 2018-05-21 | $17.11 | $17.11 | 374,700 | — | — |
| 2018-05-18 | $16.33 | $16.33 | 338,200 | — | — |
| 2018-05-17 | $15.48 | $15.48 | 1,034,700 | — | — |
| 2018-05-16 | $14.37 | $14.37 | 398,500 | — | — |
| 2018-05-15 | $13.54 | $13.54 | 166,900 | — | — |
| 2018-05-14 | $13.23 | $13.23 | 215,300 | — | — |
| 2018-05-11 | $13.49 | $13.49 | 67,600 | — | — |
| 2018-05-10 | $13.01 | $13.01 | 96,900 | — | — |
| 2018-05-09 | $13.25 | $13.25 | 149,100 | — | — |
| 2018-05-08 | $12.11 | $12.11 | 243,100 | — | — |
| 2018-05-07 | $11.86 | $11.86 | 132,400 | — | — |
| 2018-05-04 | $11.52 | $11.52 | 126,600 | — | — |
| 2018-05-03 | $11.01 | $11.01 | 122,200 | — | — |
| 2018-05-02 | $11.05 | $11.05 | 45,500 | — | — |
| 2018-05-01 | $11.45 | $11.45 | 22,300 | — | — |
| 2018-04-30 | $11.00 | $11.00 | 186,600 | — | — |
| 2018-04-27 | $11.45 | $11.45 | 11,500 | — | — |
| 2018-04-26 | $11.32 | $11.32 | 450,800 | — | — |
| 2018-04-25 | $12.10 | $12.10 | 56,200 | — | — |
| 2018-04-24 | $11.48 | $11.48 | 279,500 | — | — |
| 2018-04-23 | $10.91 | $10.91 | 263,100 | — | — |
| 2018-04-20 | $10.81 | $10.81 | 103,300 | — | — |
| 2018-04-19 | $11.91 | $11.91 | 40,100 | — | — |
| 2018-04-18 | $11.97 | $11.97 | 51,500 | — | — |
| 2018-04-17 | $12.32 | $12.32 | 86,700 | — | — |
| 2018-04-16 | $10.98 | $10.98 | 125,500 | — | — |
| 2018-04-13 | $11.02 | $11.02 | 329,700 | — | — |
| 2018-04-12 | $11.39 | $11.39 | 167,100 | — | — |
| 2018-04-11 | $11.97 | $11.97 | 180,300 | — | — |
| 2018-04-10 | $12.01 | $12.01 | 190,600 | — | — |
| 2018-04-09 | $12.28 | $12.28 | 215,500 | — | — |
| 2018-04-06 | $12.68 | $12.68 | 151,000 | — | — |
| 2018-04-05 | $12.57 | $12.57 | 248,200 | — | — |
| 2018-04-04 | $12.90 | $12.90 | 154,500 | — | — |
| 2018-04-03 | $12.95 | $12.95 | 139,500 | — | — |
| 2018-04-02 | $12.91 | $12.91 | 102,800 | — | — |
| 2018-03-29 | $12.75 | $12.75 | 695,300 | — | — |
| 2018-03-28 | $13.03 | $13.03 | 694,200 | — | — |
| 2018-03-27 | $13.00 | $13.00 | 4,113,800 | — | — |