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
- 2011-02-09 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 | $9.73 | $13.07 | 494,800 | — | — |
| 2018-12-28 | $9.67 | $12.99 | 694,500 | — | — |
| 2018-12-27 | $9.67 | $12.99 | 695,900 | — | — |
| 2018-12-26 | $9.77 | $13.13 | 889,600 | — | — |
| 2018-12-24 | $9.55 | $12.83 | 431,800 | — | — |
| 2018-12-21 | $9.77 | $13.13 | 3,844,200 | — | — |
| 2018-12-20 | $9.84 | $13.22 | 813,300 | — | — |
| 2018-12-19 | $10.23 | $13.75 | 665,900 | — | — |
| 2018-12-18 | $10.60 | $14.24 | 795,700 | — | — |
| 2018-12-17 | $10.41 | $13.99 | 1,254,500 | — | — |
| 2018-12-14 | $10.41 | $13.99 | 464,000 | — | — |
| 2018-12-13 | $10.41 | $13.99 | 453,900 | — | — |
| 2018-12-12 | $10.44 | $14.03 | 611,300 | — | — |
| 2018-12-11 | $10.62 | $14.27 | 736,500 | — | — |
| 2018-12-10 | $10.74 | $14.43 | 567,300 | — | — |
| 2018-12-07 | $10.96 | $14.73 | 404,700 | — | — |
| 2018-12-06 | $11.12 | $14.94 | 1,473,900 | — | — |
| 2018-12-04 | $10.94 | $14.70 | 738,600 | — | — |
| 2018-12-03 | $11.24 | $15.10 | 384,100 | — | — |
| 2018-11-30 | $11.15 | $14.98 | 1,087,100 | — | — |
| 2018-11-29 | $11.09 | $14.90 | 406,300 | — | — |
| 2018-11-28 | $11.08 | $14.89 | 647,400 | — | — |
| 2018-11-27 | $10.89 | $14.63 | 368,300 | — | — |
| 2018-11-26 | $10.84 | $14.56 | 429,200 | — | — |
| 2018-11-23 | $10.75 | $14.44 | 250,600 | — | — |
| 2018-11-21 | $10.84 | $14.56 | 336,300 | — | — |
| 2018-11-20 | $10.83 | $14.55 | 640,100 | — | — |
| 2018-11-19 | $10.87 | $14.60 | 481,400 | — | — |
| 2018-11-16 | $11.03 | $14.82 | 902,800 | — | — |
| 2018-11-15 | $10.94 | $14.70 | 1,391,500 | — | — |
| 2018-11-14 | $11.20 | $14.81 | 725,700 | — | — |
| 2018-11-13 | $11.28 | $14.91 | 719,200 | — | — |
| 2018-11-12 | $11.52 | $15.23 | 697,500 | — | — |
| 2018-11-09 | $11.67 | $15.43 | 738,400 | — | — |
| 2018-11-08 | $11.69 | $15.45 | 657,300 | — | — |
| 2018-11-07 | $11.66 | $15.41 | 563,900 | — | — |
| 2018-11-06 | $11.38 | $15.04 | 721,600 | — | — |
| 2018-11-05 | $11.46 | $15.15 | 675,800 | — | — |
| 2018-11-02 | $11.30 | $14.94 | 636,600 | — | — |
| 2018-11-01 | $11.46 | $15.15 | 886,600 | — | — |
| 2018-10-31 | $11.52 | $15.23 | 1,048,500 | — | — |
| 2018-10-30 | $11.54 | $15.26 | 785,100 | — | — |
| 2018-10-29 | $11.56 | $15.28 | 713,200 | — | — |
| 2018-10-26 | $11.35 | $15.00 | 1,018,100 | — | — |
| 2018-10-25 | $11.35 | $15.00 | 733,300 | — | — |
| 2018-10-24 | $11.00 | $14.54 | 1,066,700 | — | — |
| 2018-10-23 | $11.17 | $14.77 | 1,655,400 | — | — |
| 2018-10-22 | $11.87 | $15.69 | 610,200 | — | — |
| 2018-10-19 | $12.04 | $15.92 | 432,100 | — | — |
| 2018-10-18 | $11.95 | $15.80 | 554,100 | — | — |
| 2018-10-17 | $12.33 | $16.30 | 593,700 | — | — |
| 2018-10-16 | $12.64 | $16.71 | 486,800 | — | — |
| 2018-10-15 | $12.37 | $16.35 | 732,400 | — | — |
| 2018-10-12 | $12.39 | $16.38 | 534,400 | — | — |
| 2018-10-11 | $12.69 | $16.78 | 611,500 | — | — |
| 2018-10-10 | $12.94 | $17.11 | 383,600 | — | — |
| 2018-10-09 | $13.12 | $17.34 | 358,400 | — | — |
| 2018-10-08 | $13.19 | $17.44 | 478,600 | — | — |
| 2018-10-05 | $12.81 | $16.93 | 524,400 | — | — |
| 2018-10-04 | $13.02 | $17.21 | 436,400 | — | — |
| 2018-10-03 | $13.43 | $17.75 | 464,400 | — | — |
| 2018-10-02 | $13.38 | $17.69 | 345,000 | — | — |
| 2018-10-01 | $13.46 | $17.79 | 631,000 | — | — |
| 2018-09-28 | $13.53 | $17.89 | 600,400 | — | — |
| 2018-09-27 | $13.40 | $17.71 | 474,900 | — | — |
| 2018-09-26 | $13.33 | $17.62 | 794,300 | — | — |
| 2018-09-25 | $13.40 | $17.71 | 769,400 | — | — |
| 2018-09-24 | $13.27 | $17.54 | 510,300 | — | — |
| 2018-09-21 | $13.35 | $17.65 | 877,500 | — | — |
| 2018-09-20 | $13.37 | $17.68 | 356,700 | — | — |
| 2018-09-19 | $13.13 | $17.36 | 468,400 | — | — |
| 2018-09-18 | $13.30 | $17.58 | 412,700 | — | — |
| 2018-09-17 | $13.42 | $17.74 | 341,200 | — | — |
| 2018-09-14 | $13.44 | $17.77 | 456,100 | — | — |
| 2018-09-13 | $13.53 | $17.89 | 340,200 | — | — |
| 2018-09-12 | $13.43 | $17.75 | 388,300 | — | — |
| 2018-09-11 | $13.42 | $17.74 | 336,600 | — | — |
| 2018-09-10 | $13.43 | $17.75 | 272,400 | — | — |
| 2018-09-07 | $13.58 | $17.95 | 309,400 | — | — |
| 2018-09-06 | $13.58 | $17.95 | 405,500 | — | — |
| 2018-09-05 | $13.55 | $17.91 | 461,700 | — | — |
| 2018-09-04 | $13.36 | $17.66 | 501,600 | — | — |
| 2018-08-31 | $13.73 | $18.15 | 526,500 | — | — |
| 2018-08-30 | $13.89 | $18.36 | 382,000 | — | — |
| 2018-08-29 | $13.98 | $18.48 | 663,300 | — | — |
| 2018-08-28 | $13.73 | $18.15 | 448,300 | — | — |
| 2018-08-27 | $13.62 | $18.01 | 459,400 | — | — |
| 2018-08-24 | $13.60 | $17.98 | 362,000 | — | — |
| 2018-08-23 | $13.66 | $18.06 | 412,100 | — | — |
| 2018-08-22 | $13.80 | $18.24 | 375,300 | — | — |
| 2018-08-21 | $13.69 | $18.10 | 527,600 | — | — |
| 2018-08-20 | $13.60 | $17.98 | 330,600 | — | — |
| 2018-08-17 | $13.64 | $18.03 | 467,300 | — | — |
| 2018-08-16 | $13.55 | $17.91 | 701,700 | — | — |
| 2018-08-15 | $13.54 | $17.90 | 802,000 | — | — |
| 2018-08-14 | $13.50 | $17.61 | 563,800 | — | — |
| 2018-08-13 | $13.29 | $17.34 | 423,100 | — | — |
| 2018-08-10 | $13.45 | $17.54 | 424,700 | — | — |
| 2018-08-09 | $13.44 | $17.53 | 325,500 | — | — |
| 2018-08-08 | $13.46 | $17.56 | 390,900 | — | — |
| 2018-08-07 | $13.62 | $17.77 | 326,000 | — | — |
| 2018-08-06 | $13.73 | $17.91 | 503,500 | — | — |
| 2018-08-03 | $13.74 | $17.92 | 583,100 | — | — |
| 2018-08-02 | $14.20 | $18.52 | 758,200 | — | — |
| 2018-08-01 | $14.13 | $18.43 | 398,300 | — | — |
| 2018-07-31 | $14.15 | $18.46 | 689,200 | — | — |
| 2018-07-30 | $13.81 | $18.01 | 469,500 | — | — |
| 2018-07-27 | $13.66 | $17.82 | 401,700 | — | — |
| 2018-07-26 | $13.90 | $18.13 | 363,100 | — | — |
| 2018-07-25 | $13.83 | $18.04 | 605,700 | — | — |
| 2018-07-24 | $14.04 | $18.31 | 523,700 | — | — |
| 2018-07-23 | $14.27 | $18.61 | 378,600 | — | — |
| 2018-07-20 | $14.17 | $18.48 | 328,100 | — | — |
| 2018-07-19 | $14.24 | $18.57 | 359,100 | — | — |
| 2018-07-18 | $14.02 | $18.29 | 446,400 | — | — |
| 2018-07-17 | $13.96 | $18.21 | 615,300 | — | — |
| 2018-07-16 | $14.15 | $18.46 | 514,900 | — | — |
| 2018-07-13 | $14.32 | $18.68 | 475,200 | — | — |
| 2018-07-12 | $14.30 | $18.65 | 709,800 | — | — |
| 2018-07-11 | $14.28 | $18.63 | 464,900 | — | — |
| 2018-07-10 | $14.41 | $18.80 | 494,400 | — | — |
| 2018-07-09 | $14.43 | $18.82 | 777,900 | — | — |
| 2018-07-06 | $14.74 | $19.23 | 420,900 | — | — |
| 2018-07-05 | $14.62 | $19.07 | 481,000 | — | — |
| 2018-07-03 | $14.52 | $18.94 | 348,200 | — | — |
| 2018-07-02 | $14.23 | $18.56 | 425,200 | — | — |
| 2018-06-29 | $14.31 | $18.67 | 606,800 | — | — |
| 2018-06-28 | $14.34 | $18.70 | 939,700 | — | — |
| 2018-06-27 | $14.28 | $18.63 | 649,900 | — | — |
| 2018-06-26 | $14.38 | $18.76 | 605,400 | — | — |
| 2018-06-25 | $14.41 | $18.80 | 609,300 | — | — |
| 2018-06-22 | $14.41 | $18.80 | 916,300 | — | — |
| 2018-06-21 | $14.41 | $18.80 | 280,300 | — | — |
| 2018-06-20 | $14.49 | $18.90 | 358,700 | — | — |
| 2018-06-19 | $14.18 | $18.50 | 632,000 | — | — |
| 2018-06-18 | $14.21 | $18.54 | 870,400 | — | — |
| 2018-06-15 | $14.15 | $18.46 | 906,700 | — | — |
| 2018-06-14 | $14.22 | $18.55 | 603,700 | — | — |
| 2018-06-13 | $14.06 | $18.34 | 620,500 | — | — |
| 2018-06-12 | $14.16 | $18.47 | 845,700 | — | — |
| 2018-06-11 | $14.30 | $18.65 | 697,200 | — | — |
| 2018-06-08 | $14.51 | $18.93 | 875,200 | — | — |
| 2018-06-07 | $14.67 | $19.14 | 1,142,600 | — | — |
| 2018-06-06 | $14.95 | $19.50 | 879,600 | — | — |
| 2018-06-05 | $15.08 | $19.67 | 773,100 | — | — |
| 2018-06-04 | $15.46 | $20.17 | 478,200 | — | — |
| 2018-06-01 | $15.38 | $20.06 | 803,600 | — | — |
| 2018-05-31 | $15.29 | $19.94 | 864,900 | — | — |
| 2018-05-30 | $15.34 | $20.01 | 470,500 | — | — |
| 2018-05-29 | $15.30 | $19.96 | 441,800 | — | — |
| 2018-05-25 | $15.36 | $20.04 | 565,100 | — | — |
| 2018-05-24 | $15.24 | $19.88 | 422,000 | — | — |
| 2018-05-23 | $15.08 | $19.67 | 845,900 | — | — |
| 2018-05-22 | $14.84 | $19.36 | 435,200 | — | — |
| 2018-05-21 | $14.85 | $19.37 | 491,100 | — | — |
| 2018-05-18 | $14.75 | $19.24 | 382,900 | — | — |
| 2018-05-17 | $14.60 | $19.04 | 245,900 | — | — |
| 2018-05-16 | $14.51 | $18.93 | 688,800 | — | — |
| 2018-05-15 | $14.44 | $18.84 | 860,300 | — | — |
| 2018-05-14 | $14.80 | $19.07 | 726,700 | — | — |
| 2018-05-11 | $14.84 | $19.12 | 691,000 | — | — |
| 2018-05-10 | $14.92 | $19.22 | 461,700 | — | — |
| 2018-05-09 | $14.78 | $19.04 | 476,500 | — | — |
| 2018-05-08 | $14.77 | $19.03 | 583,800 | — | — |
| 2018-05-07 | $14.56 | $18.76 | 524,800 | — | — |
| 2018-05-04 | $14.36 | $18.50 | 509,200 | — | — |
| 2018-05-03 | $14.30 | $18.43 | 586,600 | — | — |
| 2018-05-02 | $14.55 | $18.75 | 674,000 | — | — |
| 2018-05-01 | $14.56 | $18.76 | 426,100 | — | — |
| 2018-04-30 | $14.48 | $18.66 | 557,900 | — | — |
| 2018-04-27 | $14.57 | $18.77 | 257,700 | — | — |
| 2018-04-26 | $14.48 | $18.66 | 620,100 | — | — |
| 2018-04-25 | $14.58 | $18.79 | 625,900 | — | — |
| 2018-04-24 | $14.58 | $18.79 | 498,100 | — | — |
| 2018-04-23 | $14.51 | $18.70 | 497,000 | — | — |
| 2018-04-20 | $14.63 | $18.85 | 415,300 | — | — |
| 2018-04-19 | $14.67 | $18.90 | 580,300 | — | — |
| 2018-04-18 | $14.70 | $18.94 | 422,400 | — | — |
| 2018-04-17 | $14.73 | $18.98 | 663,700 | — | — |
| 2018-04-16 | $14.61 | $18.83 | 783,400 | — | — |
| 2018-04-13 | $14.40 | $18.55 | 792,100 | — | — |
| 2018-04-12 | $14.25 | $18.36 | 1,195,700 | — | — |
| 2018-04-11 | $13.64 | $17.58 | 604,500 | — | — |
| 2018-04-10 | $13.41 | $17.28 | 613,500 | — | — |
| 2018-04-09 | $13.49 | $17.38 | 594,600 | — | — |
| 2018-04-06 | $13.63 | $17.56 | 741,300 | — | — |
| 2018-04-05 | $13.68 | $17.63 | 929,400 | — | — |
| 2018-04-04 | $13.79 | $17.77 | 983,200 | — | — |
| 2018-04-03 | $13.81 | $17.79 | 740,100 | — | — |
| 2018-04-02 | $13.48 | $17.37 | 1,011,200 | — | — |
| 2018-03-29 | $13.61 | $17.54 | 1,200,300 | — | — |
| 2018-03-28 | $13.61 | $17.54 | 1,087,700 | — | — |
| 2018-03-27 | $13.01 | $16.76 | 568,800 | — | — |
| 2018-03-26 | $13.00 | $16.75 | 565,800 | — | — |
| 2018-03-23 | $12.89 | $16.61 | 803,600 | — | — |
| 2018-03-22 | $13.21 | $17.02 | 863,600 | — | — |
| 2018-03-21 | $13.35 | $17.20 | 658,200 | — | — |
| 2018-03-20 | $13.40 | $17.27 | 344,100 | — | — |
| 2018-03-19 | $13.42 | $17.29 | 679,400 | — | — |
| 2018-03-16 | $13.60 | $17.52 | 1,205,000 | — | — |
| 2018-03-15 | $13.45 | $17.33 | 383,100 | — | — |
| 2018-03-14 | $13.46 | $17.34 | 436,100 | — | — |
| 2018-03-13 | $13.50 | $17.40 | 988,800 | — | — |
| 2018-03-12 | $13.43 | $17.30 | 642,000 | — | — |
| 2018-03-09 | $13.27 | $17.10 | 1,048,400 | — | — |
| 2018-03-08 | $13.01 | $16.76 | 733,300 | — | — |
| 2018-03-07 | $13.15 | $16.94 | 1,199,900 | — | — |
| 2018-03-06 | $13.04 | $16.80 | 687,800 | — | — |
| 2018-03-05 | $12.97 | $16.71 | 941,700 | — | — |
| 2018-03-02 | $12.87 | $16.58 | 899,700 | — | — |
| 2018-03-01 | $12.94 | $16.67 | 1,074,400 | — | — |
| 2018-02-28 | $13.17 | $16.97 | 1,170,800 | — | — |
| 2018-02-27 | $13.46 | $17.34 | 1,738,800 | — | — |
| 2018-02-26 | $13.82 | $17.81 | 1,694,500 | — | — |
| 2018-02-23 | $14.05 | $18.10 | 465,700 | — | — |
| 2018-02-22 | $14.04 | $18.09 | 683,700 | — | — |
| 2018-02-21 | $13.89 | $17.90 | 747,400 | — | — |
| 2018-02-20 | $14.19 | $18.28 | 479,000 | — | — |
| 2018-02-16 | $14.43 | $18.59 | 1,158,500 | — | — |
| 2018-02-15 | $14.35 | $18.49 | 482,700 | — | — |
| 2018-02-14 | $14.42 | $18.35 | 452,500 | — | — |
| 2018-02-13 | $14.39 | $18.31 | 507,300 | — | — |
| 2018-02-12 | $14.39 | $18.31 | 793,300 | — | — |
| 2018-02-09 | $14.42 | $18.35 | 801,500 | — | — |
| 2018-02-08 | $14.01 | $17.83 | 911,400 | — | — |
| 2018-02-07 | $14.50 | $18.45 | 599,400 | — | — |
| 2018-02-06 | $14.63 | $18.62 | 1,267,700 | — | — |
| 2018-02-05 | $14.40 | $18.32 | 703,700 | — | — |
| 2018-02-02 | $15.20 | $19.34 | 928,200 | — | — |
| 2018-02-01 | $15.40 | $19.60 | 660,800 | — | — |
| 2018-01-31 | $15.49 | $19.71 | 781,700 | — | — |
| 2018-01-30 | $15.67 | $19.94 | 571,600 | — | — |
| 2018-01-29 | $15.71 | $19.99 | 394,100 | — | — |
| 2018-01-26 | $15.86 | $20.18 | 331,400 | — | — |
| 2018-01-25 | $15.81 | $20.12 | 592,200 | — | — |
| 2018-01-24 | $15.83 | $20.14 | 479,700 | — | — |
| 2018-01-23 | $15.87 | $20.19 | 349,400 | — | — |
| 2018-01-22 | $15.73 | $20.02 | 604,900 | — | — |
| 2018-01-19 | $15.56 | $19.80 | 928,100 | — | — |
| 2018-01-18 | $15.45 | $19.66 | 1,065,700 | — | — |
| 2018-01-17 | $16.05 | $20.42 | 1,192,200 | — | — |
| 2018-01-16 | $15.46 | $19.67 | 1,259,200 | — | — |
| 2018-01-12 | $15.28 | $19.44 | 695,900 | — | — |
| 2018-01-11 | $15.52 | $19.75 | 3,441,000 | — | — |
| 2018-01-10 | $15.16 | $19.29 | 442,000 | — | — |
| 2018-01-09 | $15.18 | $19.32 | 634,800 | — | — |
| 2018-01-08 | $15.31 | $19.48 | 453,600 | — | — |
| 2018-01-05 | $15.05 | $19.15 | 561,500 | — | — |
| 2018-01-04 | $14.99 | $19.07 | 700,200 | — | — |
| 2018-01-03 | $15.13 | $19.25 | 455,100 | — | — |
| 2018-01-02 | $15.24 | $19.39 | 619,200 | — | — |