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
- 2017-03-27 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 | $11.96 | $11.96 | 61,300 | — | — |
| 2018-12-28 | $12.02 | $12.02 | 113,600 | — | — |
| 2018-12-27 | $11.53 | $11.53 | 104,300 | — | — |
| 2018-12-26 | $11.49 | $11.49 | 17,300 | — | — |
| 2018-12-24 | $11.07 | $11.07 | 5,400 | — | — |
| 2018-12-21 | $11.33 | $11.33 | 572,500 | — | — |
| 2018-12-20 | $11.10 | $11.10 | 28,100 | — | — |
| 2018-12-19 | $11.13 | $11.13 | 98,100 | — | — |
| 2018-12-18 | $11.06 | $11.06 | 24,500 | — | — |
| 2018-12-17 | $11.24 | $11.24 | 89,700 | — | — |
| 2018-12-14 | $11.43 | $11.43 | 25,600 | — | — |
| 2018-12-13 | $11.68 | $11.68 | 1,200 | — | — |
| 2018-12-12 | $11.80 | $11.80 | 6,100 | — | — |
| 2018-12-11 | $11.46 | $11.46 | 9,000 | — | — |
| 2018-12-10 | $11.59 | $11.59 | 9,500 | — | — |
| 2018-12-07 | $11.67 | $11.67 | 10,000 | — | — |
| 2018-12-06 | $12.07 | $12.07 | 16,000 | — | — |
| 2018-12-04 | $12.20 | $12.20 | 16,400 | — | — |
| 2018-12-03 | $12.48 | $12.48 | 17,300 | — | — |
| 2018-11-30 | $12.12 | $12.12 | 18,100 | — | — |
| 2018-11-29 | $12.15 | $12.15 | 9,300 | — | — |
| 2018-11-28 | $12.24 | $12.24 | 3,900 | — | — |
| 2018-11-27 | $12.00 | $12.00 | 12,100 | — | — |
| 2018-11-26 | $11.89 | $11.89 | 22,400 | — | — |
| 2018-11-23 | $11.74 | $11.74 | 9,000 | — | — |
| 2018-11-21 | $12.04 | $12.04 | 36,100 | — | — |
| 2018-11-20 | $11.26 | $11.26 | 46,500 | — | — |
| 2018-11-19 | $12.21 | $12.21 | 29,200 | — | — |
| 2018-11-16 | $12.25 | $12.25 | 52,800 | — | — |
| 2018-11-15 | $12.51 | $12.51 | 37,700 | — | — |
| 2018-11-14 | $12.73 | $12.73 | 131,500 | — | — |
| 2018-11-13 | $12.50 | $12.50 | 25,900 | — | — |
| 2018-11-12 | $12.50 | $12.50 | 33,600 | — | — |
| 2018-11-09 | $12.59 | $12.59 | 189,500 | — | — |
| 2018-11-08 | $12.03 | $12.03 | 38,700 | — | — |
| 2018-11-07 | $12.15 | $12.15 | 50,600 | — | — |
| 2018-11-06 | $12.20 | $12.20 | 22,800 | — | — |
| 2018-11-05 | $12.11 | $12.11 | 31,900 | — | — |
| 2018-11-02 | $11.95 | $11.95 | 37,000 | — | — |
| 2018-11-01 | $12.31 | $12.31 | 38,800 | — | — |
| 2018-10-31 | $12.09 | $12.09 | 46,200 | — | — |
| 2018-10-30 | $11.73 | $11.73 | 24,200 | — | — |
| 2018-10-29 | $11.96 | $11.96 | 69,700 | — | — |
| 2018-10-26 | $11.90 | $11.90 | 9,800 | — | — |
| 2018-10-25 | $12.01 | $12.01 | 49,700 | — | — |
| 2018-10-24 | $11.85 | $11.85 | 81,100 | — | — |
| 2018-10-23 | $12.01 | $12.01 | 33,500 | — | — |
| 2018-10-22 | $12.17 | $12.17 | 41,800 | — | — |
| 2018-10-19 | $12.21 | $12.21 | 32,600 | — | — |
| 2018-10-18 | $12.40 | $12.40 | 26,000 | — | — |
| 2018-10-17 | $12.58 | $12.58 | 8,600 | — | — |
| 2018-10-16 | $12.67 | $12.67 | 39,900 | — | — |
| 2018-10-15 | $12.45 | $12.45 | 53,400 | — | — |
| 2018-10-12 | $12.46 | $12.46 | 118,900 | — | — |
| 2018-10-11 | $12.18 | $12.18 | 204,900 | — | — |
| 2018-10-10 | $12.26 | $12.26 | 151,000 | — | — |
| 2018-10-09 | $12.50 | $12.50 | 144,500 | — | — |
| 2018-10-08 | $12.48 | $12.48 | 139,300 | — | — |
| 2018-10-05 | $12.44 | $12.44 | 296,000 | — | — |
| 2018-10-04 | $12.10 | $12.10 | 243,200 | — | — |
| 2018-10-03 | $12.19 | $12.19 | 243,100 | — | — |
| 2018-10-02 | $11.88 | $11.88 | 459,800 | — | — |
| 2018-10-01 | $11.73 | $11.73 | 26,300 | — | — |
| 2018-09-28 | $12.02 | $12.02 | 92,400 | — | — |
| 2018-09-27 | $11.48 | $11.48 | 49,300 | — | — |
| 2018-09-26 | $11.36 | $11.36 | 45,200 | — | — |
| 2018-09-25 | $11.03 | $11.03 | 125,800 | — | — |
| 2018-09-24 | $11.00 | $11.00 | 170,300 | — | — |
| 2018-09-21 | $11.17 | $11.17 | 362,600 | — | — |
| 2018-09-20 | $11.33 | $11.33 | 270,500 | — | — |
| 2018-09-19 | $11.00 | $11.00 | 100,200 | — | — |
| 2018-09-18 | $11.15 | $11.15 | 175,400 | — | — |
| 2018-09-17 | $10.76 | $10.76 | 52,000 | — | — |
| 2018-09-14 | $10.56 | $10.56 | 69,100 | — | — |
| 2018-09-13 | $10.50 | $10.50 | 139,000 | — | — |
| 2018-09-12 | $10.51 | $10.51 | 156,200 | — | — |
| 2018-09-11 | $10.44 | $10.44 | 120,200 | — | — |
| 2018-09-10 | $10.03 | $10.03 | 170,700 | — | — |
| 2018-09-07 | $9.99 | $9.99 | 172,100 | — | — |
| 2018-09-06 | $9.66 | $9.66 | 41,500 | — | — |
| 2018-09-05 | $9.84 | $9.84 | 36,400 | — | — |
| 2018-09-04 | $9.96 | $9.96 | 409,900 | — | — |
| 2018-08-31 | $9.80 | $9.80 | 20,400 | — | — |
| 2018-08-30 | $9.50 | $9.50 | 4,100 | — | — |
| 2018-08-29 | $9.80 | $9.80 | 4,300 | — | — |
| 2018-08-28 | $9.60 | $9.60 | 20,200 | — | — |
| 2018-08-27 | $9.97 | $9.97 | 141,900 | — | — |
| 2018-08-24 | $9.53 | $9.53 | 6,600 | — | — |
| 2018-08-23 | $9.41 | $9.41 | 4,700 | — | — |
| 2018-08-22 | $9.43 | $9.43 | 600 | — | — |
| 2018-08-21 | $9.74 | $9.74 | 54,600 | — | — |
| 2018-08-20 | $9.76 | $9.76 | 3,700 | — | — |
| 2018-08-17 | $9.67 | $9.67 | 1,700 | — | — |
| 2018-08-16 | $9.60 | $9.60 | 1,400 | — | — |
| 2018-08-15 | $9.68 | $9.68 | 2,200 | — | — |
| 2018-08-14 | $9.80 | $9.80 | 66,900 | — | — |
| 2018-08-13 | $9.87 | $9.87 | 12,800 | — | — |
| 2018-08-10 | $9.84 | $9.84 | 452,800 | — | — |
| 2018-08-09 | $9.41 | $9.41 | 93,600 | — | — |
| 2018-08-08 | $9.50 | $9.50 | 221,100 | — | — |
| 2018-08-07 | $9.73 | $9.73 | 5,600 | — | — |
| 2018-08-06 | $9.69 | $9.69 | 1,600 | — | — |
| 2018-08-03 | $9.74 | $9.74 | 7,500 | — | — |
| 2018-08-02 | $9.68 | $9.68 | 6,300 | — | — |
| 2018-08-01 | $9.75 | $9.75 | 193,300 | — | — |
| 2018-07-31 | $9.90 | $9.90 | 44,500 | — | — |
| 2018-07-30 | $9.83 | $9.83 | 114,500 | — | — |
| 2018-07-27 | $10.00 | $10.00 | 34,500 | — | — |
| 2018-07-26 | $9.91 | $9.91 | 443,800 | — | — |
| 2018-07-25 | $9.85 | $9.85 | 50,100 | — | — |
| 2018-07-24 | $9.90 | $9.90 | 153,000 | — | — |
| 2018-07-23 | $10.09 | $10.09 | 221,500 | — | — |
| 2018-07-20 | $10.04 | $10.04 | 22,200 | — | — |
| 2018-07-19 | $10.03 | $10.03 | 2,611,000 | — | — |
| 2018-07-18 | $10.04 | $10.04 | 2,096,700 | — | — |
| 2018-07-17 | $10.01 | $10.01 | 2,800 | — | — |
| 2018-07-16 | $10.03 | $10.03 | 0 | — | — |
| 2018-07-13 | $10.03 | $10.03 | 6,900 | — | — |
| 2018-07-12 | $10.02 | $10.02 | 13,500 | — | — |
| 2018-07-11 | $10.00 | $10.00 | 700 | — | — |
| 2018-07-10 | $10.02 | $10.02 | 314,000 | — | — |
| 2018-07-09 | $10.01 | $10.01 | 30,400 | — | — |
| 2018-07-06 | $10.00 | $10.00 | 113,200 | — | — |
| 2018-07-05 | $10.02 | $10.02 | 3,500 | — | — |
| 2018-07-03 | $10.00 | $10.00 | 23,400 | — | — |
| 2018-07-02 | $10.03 | $10.03 | 23,100 | — | — |
| 2018-06-29 | $10.00 | $10.00 | 7,707,000 | — | — |
| 2018-06-28 | $10.01 | $10.01 | 603,900 | — | — |
| 2018-06-27 | $9.98 | $9.98 | 0 | — | — |
| 2018-06-26 | $9.98 | $9.98 | 556,100 | — | — |
| 2018-06-25 | $9.99 | $9.99 | 77,300 | — | — |
| 2018-06-22 | $10.01 | $10.01 | 19,200 | — | — |
| 2018-06-21 | $10.01 | $10.01 | 12,400 | — | — |
| 2018-06-20 | $10.00 | $10.00 | 14,400 | — | — |
| 2018-06-19 | $9.99 | $9.99 | 9,500 | — | — |
| 2018-06-18 | $10.00 | $10.00 | 0 | — | — |
| 2018-06-15 | $10.00 | $10.00 | 2,300 | — | — |
| 2018-06-14 | $10.00 | $10.00 | 92,400 | — | — |
| 2018-06-13 | $10.00 | $10.00 | 110,200 | — | — |
| 2018-06-12 | $10.00 | $10.00 | 2,900 | — | — |
| 2018-06-11 | $10.00 | $10.00 | 3,800 | — | — |
| 2018-06-08 | $10.01 | $10.01 | 2,800 | — | — |
| 2018-06-07 | $9.99 | $9.99 | 319,600 | — | — |
| 2018-06-06 | $9.98 | $9.98 | 298,200 | — | — |
| 2018-06-05 | $10.00 | $10.00 | 9,100 | — | — |
| 2018-06-04 | $10.01 | $10.01 | 95,000 | — | — |
| 2018-06-01 | $9.95 | $9.95 | 131,700 | — | — |
| 2018-05-31 | $9.93 | $9.93 | 273,500 | — | — |
| 2018-05-30 | $9.96 | $9.96 | 100 | — | — |
| 2018-05-29 | $9.97 | $9.97 | 0 | — | — |
| 2018-05-25 | $9.97 | $9.97 | 0 | — | — |
| 2018-05-24 | $9.97 | $9.97 | 0 | — | — |
| 2018-05-23 | $9.97 | $9.97 | 800 | — | — |
| 2018-05-22 | $9.97 | $9.97 | 0 | — | — |
| 2018-05-21 | $9.97 | $9.97 | 1,400 | — | — |
| 2018-05-18 | $9.97 | $9.97 | 0 | — | — |
| 2018-05-17 | $9.97 | $9.97 | 0 | — | — |
| 2018-05-16 | $9.97 | $9.97 | 0 | — | — |
| 2018-05-15 | $9.97 | $9.97 | 203,000 | — | — |
| 2018-05-14 | $9.97 | $9.97 | 0 | — | — |
| 2018-05-11 | $9.97 | $9.97 | 0 | — | — |
| 2018-05-10 | $9.97 | $9.97 | 218,100 | — | — |
| 2018-05-09 | $9.97 | $9.97 | 600 | — | — |
| 2018-05-08 | $9.98 | $9.98 | 71,000 | — | — |
| 2018-05-07 | $9.98 | $9.98 | 79,800 | — | — |
| 2018-05-04 | $9.95 | $9.95 | 300 | — | — |
| 2018-05-03 | $9.95 | $9.95 | 33,000 | — | — |
| 2018-05-02 | $9.96 | $9.96 | 800 | — | — |
| 2018-05-01 | $9.96 | $9.96 | 0 | — | — |
| 2018-04-30 | $9.96 | $9.96 | 900 | — | — |
| 2018-04-27 | $9.95 | $9.95 | 0 | — | — |
| 2018-04-26 | $9.95 | $9.95 | 300 | — | — |
| 2018-04-25 | $10.00 | $10.00 | 1,200 | — | — |
| 2018-04-24 | $10.00 | $10.00 | 0 | — | — |
| 2018-04-23 | $10.00 | $10.00 | 63,500 | — | — |
| 2018-04-20 | $10.00 | $10.00 | 1,100 | — | — |
| 2018-04-19 | $9.96 | $9.96 | 2,600 | — | — |
| 2018-04-18 | $10.00 | $10.00 | 0 | — | — |
| 2018-04-17 | $10.00 | $10.00 | 65,100 | — | — |
| 2018-04-16 | $9.99 | $9.99 | 1,100 | — | — |
| 2018-04-13 | $10.00 | $10.00 | 200 | — | — |
| 2018-04-12 | $9.98 | $9.98 | 250,000 | — | — |
| 2018-04-11 | $9.96 | $9.96 | 4,900 | — | — |
| 2018-04-10 | $9.97 | $9.97 | 500 | — | — |
| 2018-04-09 | $9.97 | $9.97 | 100 | — | — |
| 2018-04-06 | $9.95 | $9.95 | 106,800 | — | — |
| 2018-04-05 | $9.97 | $9.97 | 520,200 | — | — |
| 2018-04-04 | $9.96 | $9.96 | 278,000 | — | — |
| 2018-04-03 | $9.96 | $9.96 | 0 | — | — |
| 2018-04-02 | $9.96 | $9.96 | 496,200 | — | — |
| 2018-03-29 | $9.94 | $9.94 | 100 | — | — |
| 2018-03-28 | $9.93 | $9.93 | 28,100 | — | — |
| 2018-03-27 | $9.94 | $9.94 | 287,500 | — | — |
| 2018-03-26 | $9.95 | $9.95 | 138,900 | — | — |
| 2018-03-23 | $9.94 | $9.94 | 4,500 | — | — |
| 2018-03-22 | $9.93 | $9.93 | 0 | — | — |
| 2018-03-21 | $9.93 | $9.93 | 500 | — | — |
| 2018-03-20 | $9.95 | $9.95 | 100 | — | — |
| 2018-03-19 | $9.94 | $9.94 | 0 | — | — |
| 2018-03-16 | $9.94 | $9.94 | 0 | — | — |
| 2018-03-15 | $9.94 | $9.94 | 1,300 | — | — |
| 2018-03-14 | $9.95 | $9.95 | 0 | — | — |
| 2018-03-13 | $9.95 | $9.95 | 84,600 | — | — |
| 2018-03-12 | $9.93 | $9.93 | 67,400 | — | — |
| 2018-03-09 | $9.95 | $9.95 | 576,900 | — | — |
| 2018-03-08 | $9.93 | $9.93 | 0 | — | — |
| 2018-03-07 | $9.93 | $9.93 | 2,000 | — | — |
| 2018-03-06 | $9.94 | $9.94 | 600 | — | — |
| 2018-03-05 | $9.95 | $9.95 | 1,100 | — | — |
| 2018-03-02 | $9.95 | $9.95 | 0 | — | — |
| 2018-03-01 | $9.95 | $9.95 | 1,000 | — | — |
| 2018-02-28 | $9.95 | $9.95 | 2,100 | — | — |
| 2018-02-27 | $9.91 | $9.91 | 1,200 | — | — |
| 2018-02-26 | $9.90 | $9.90 | 51,700 | — | — |
| 2018-02-23 | $9.95 | $9.95 | 21,700 | — | — |
| 2018-02-22 | $9.88 | $9.88 | 4,200 | — | — |
| 2018-02-21 | $9.90 | $9.90 | 5,800 | — | — |
| 2018-02-20 | $9.88 | $9.88 | 0 | — | — |
| 2018-02-16 | $9.88 | $9.88 | 7,300 | — | — |
| 2018-02-15 | $9.90 | $9.90 | 13,200 | — | — |
| 2018-02-14 | $9.92 | $9.92 | 0 | — | — |
| 2018-02-13 | $9.92 | $9.92 | 0 | — | — |
| 2018-02-12 | $9.92 | $9.92 | 2,500 | — | — |
| 2018-02-09 | $9.92 | $9.92 | 37,500 | — | — |
| 2018-02-08 | $9.92 | $9.92 | 0 | — | — |
| 2018-02-07 | $9.92 | $9.92 | 0 | — | — |
| 2018-02-06 | $9.92 | $9.92 | 75,500 | — | — |
| 2018-02-05 | $9.90 | $9.90 | 0 | — | — |
| 2018-02-02 | $9.90 | $9.90 | 5,500 | — | — |
| 2018-02-01 | $9.90 | $9.90 | 2,000 | — | — |
| 2018-01-31 | $9.91 | $9.91 | 51,300 | — | — |
| 2018-01-30 | $9.94 | $9.94 | 500 | — | — |
| 2018-01-29 | $9.90 | $9.90 | 6,700 | — | — |
| 2018-01-26 | $9.92 | $9.92 | 12,900 | — | — |
| 2018-01-25 | $9.93 | $9.93 | 73,300 | — | — |
| 2018-01-24 | $9.95 | $9.95 | 600 | — | — |
| 2018-01-23 | $9.93 | $9.93 | 26,600 | — | — |
| 2018-01-22 | $9.95 | $9.95 | 27,300 | — | — |
| 2018-01-19 | $9.91 | $9.91 | 1,200 | — | — |
| 2018-01-18 | $9.93 | $9.93 | 90,800 | — | — |
| 2018-01-17 | $9.93 | $9.93 | 26,700 | — | — |
| 2018-01-16 | $9.92 | $9.92 | 3,000 | — | — |
| 2018-01-12 | $9.90 | $9.90 | 6,200 | — | — |
| 2018-01-11 | $9.91 | $9.91 | 39,300 | — | — |
| 2018-01-10 | $9.95 | $9.95 | 0 | — | — |
| 2018-01-09 | $9.95 | $9.95 | 2,400 | — | — |
| 2018-01-08 | $9.93 | $9.93 | 10,100 | — | — |
| 2018-01-05 | $9.92 | $9.92 | 7,800 | — | — |
| 2018-01-04 | $9.95 | $9.95 | 1,900 | — | — |
| 2018-01-03 | $9.95 | $9.95 | 40,100 | — | — |
| 2018-01-02 | $9.94 | $9.94 | 24,600 | — | — |