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
- 2010-05-14 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 | $9.89 | $9.89 | 300,900 | — | — |
| 2018-12-28 | $9.83 | $9.83 | 245,600 | — | — |
| 2018-12-27 | $9.95 | $9.95 | 419,500 | — | — |
| 2018-12-26 | $10.16 | $10.16 | 498,000 | — | — |
| 2018-12-24 | $9.50 | $9.50 | 299,300 | — | — |
| 2018-12-21 | $9.59 | $9.59 | 772,300 | — | — |
| 2018-12-20 | $10.26 | $10.26 | 497,500 | — | — |
| 2018-12-19 | $10.68 | $10.68 | 595,200 | — | — |
| 2018-12-18 | $11.05 | $11.05 | 353,200 | — | — |
| 2018-12-17 | $11.15 | $11.15 | 368,800 | — | — |
| 2018-12-14 | $11.37 | $11.37 | 796,000 | — | — |
| 2018-12-13 | $12.63 | $12.63 | 434,700 | — | — |
| 2018-12-12 | $12.37 | $12.37 | 727,600 | — | — |
| 2018-12-11 | $12.19 | $12.19 | 430,500 | — | — |
| 2018-12-10 | $12.01 | $12.01 | 484,700 | — | — |
| 2018-12-07 | $11.79 | $11.79 | 524,200 | — | — |
| 2018-12-06 | $11.80 | $11.80 | 647,200 | — | — |
| 2018-12-04 | $11.37 | $11.37 | 625,700 | — | — |
| 2018-12-03 | $11.96 | $11.96 | 627,800 | — | — |
| 2018-11-30 | $11.57 | $11.57 | 509,000 | — | — |
| 2018-11-29 | $11.73 | $11.73 | 838,100 | — | — |
| 2018-11-28 | $12.01 | $12.01 | 1,410,900 | — | — |
| 2018-11-27 | $11.47 | $11.47 | 1,995,900 | — | — |
| 2018-11-26 | $10.65 | $10.65 | 3,460,400 | — | — |
| 2018-11-23 | $9.22 | $9.22 | 277,900 | — | — |
| 2018-11-21 | $9.18 | $9.18 | 204,000 | — | — |
| 2018-11-20 | $8.91 | $8.91 | 342,700 | — | — |
| 2018-11-19 | $9.06 | $9.06 | 270,700 | — | — |
| 2018-11-16 | $9.28 | $9.28 | 332,300 | — | — |
| 2018-11-15 | $9.08 | $9.08 | 539,100 | — | — |
| 2018-11-14 | $8.64 | $8.64 | 467,000 | — | — |
| 2018-11-13 | $8.38 | $8.38 | 650,100 | — | — |
| 2018-11-12 | $8.93 | $8.93 | 303,300 | — | — |
| 2018-11-09 | $8.99 | $8.99 | 389,300 | — | — |
| 2018-11-08 | $9.10 | $9.10 | 453,000 | — | — |
| 2018-11-07 | $9.57 | $9.57 | 510,200 | — | — |
| 2018-11-06 | $9.61 | $9.61 | 1,185,400 | — | — |
| 2018-11-05 | $10.49 | $10.49 | 2,738,900 | — | — |
| 2018-11-02 | $8.97 | $8.97 | 1,190,900 | — | — |
| 2018-11-01 | $8.71 | $8.71 | 740,800 | — | — |
| 2018-10-31 | $8.06 | $8.06 | 525,500 | — | — |
| 2018-10-30 | $7.64 | $7.64 | 711,200 | — | — |
| 2018-10-29 | $7.26 | $7.26 | 554,000 | — | — |
| 2018-10-26 | $7.52 | $7.52 | 674,800 | — | — |
| 2018-10-25 | $8.05 | $8.05 | 467,400 | — | — |
| 2018-10-24 | $7.84 | $7.84 | 477,900 | — | — |
| 2018-10-23 | $8.20 | $8.20 | 683,200 | — | — |
| 2018-10-22 | $8.65 | $8.65 | 688,100 | — | — |
| 2018-10-19 | $9.00 | $9.00 | 525,600 | — | — |
| 2018-10-18 | $9.22 | $9.22 | 357,100 | — | — |
| 2018-10-17 | $9.38 | $9.38 | 390,900 | — | — |
| 2018-10-16 | $9.70 | $9.70 | 440,800 | — | — |
| 2018-10-15 | $9.50 | $9.50 | 698,100 | — | — |
| 2018-10-12 | $9.05 | $9.05 | 607,300 | — | — |
| 2018-10-11 | $8.96 | $8.96 | 1,315,400 | — | — |
| 2018-10-10 | $9.21 | $9.21 | 756,900 | — | — |
| 2018-10-09 | $9.85 | $9.85 | 425,500 | — | — |
| 2018-10-08 | $9.69 | $9.69 | 796,400 | — | — |
| 2018-10-05 | $9.62 | $9.62 | 947,800 | — | — |
| 2018-10-04 | $10.44 | $10.44 | 359,300 | — | — |
| 2018-10-03 | $10.81 | $10.81 | 215,000 | — | — |
| 2018-10-02 | $10.82 | $10.82 | 323,200 | — | — |
| 2018-10-01 | $10.67 | $10.67 | 405,300 | — | — |
| 2018-09-28 | $10.77 | $10.77 | 833,900 | — | — |
| 2018-09-27 | $11.39 | $11.39 | 653,000 | — | — |
| 2018-09-26 | $11.72 | $11.72 | 384,000 | — | — |
| 2018-09-25 | $11.77 | $11.77 | 478,200 | — | — |
| 2018-09-24 | $12.03 | $12.03 | 329,400 | — | — |
| 2018-09-21 | $12.36 | $12.36 | 383,300 | — | — |
| 2018-09-20 | $12.46 | $12.46 | 247,600 | — | — |
| 2018-09-19 | $12.65 | $12.65 | 235,100 | — | — |
| 2018-09-18 | $12.45 | $12.45 | 455,300 | — | — |
| 2018-09-17 | $12.15 | $12.15 | 270,500 | — | — |
| 2018-09-14 | $12.42 | $12.42 | 223,400 | — | — |
| 2018-09-13 | $12.38 | $12.38 | 369,300 | — | — |
| 2018-09-12 | $12.84 | $12.84 | 207,800 | — | — |
| 2018-09-11 | $12.49 | $12.49 | 349,600 | — | — |
| 2018-09-10 | $12.19 | $12.19 | 339,900 | — | — |
| 2018-09-07 | $12.31 | $12.31 | 394,300 | — | — |
| 2018-09-06 | $12.32 | $12.32 | 455,700 | — | — |
| 2018-09-05 | $12.93 | $12.93 | 332,900 | — | — |
| 2018-09-04 | $13.18 | $13.18 | 441,900 | — | — |
| 2018-08-31 | $13.13 | $13.13 | 218,500 | — | — |
| 2018-08-30 | $12.97 | $12.97 | 295,500 | — | — |
| 2018-08-29 | $13.59 | $13.59 | 319,000 | — | — |
| 2018-08-28 | $13.23 | $13.23 | 278,400 | — | — |
| 2018-08-27 | $13.36 | $13.36 | 427,300 | — | — |
| 2018-08-24 | $13.12 | $13.12 | 603,000 | — | — |
| 2018-08-23 | $12.13 | $12.13 | 527,900 | — | — |
| 2018-08-22 | $12.36 | $12.36 | 380,500 | — | — |
| 2018-08-21 | $12.49 | $12.49 | 407,300 | — | — |
| 2018-08-20 | $12.32 | $12.32 | 588,700 | — | — |
| 2018-08-17 | $12.23 | $12.23 | 481,900 | — | — |
| 2018-08-16 | $12.91 | $12.91 | 807,400 | — | — |
| 2018-08-15 | $12.40 | $12.40 | 1,660,000 | — | — |
| 2018-08-14 | $12.81 | $12.81 | 1,441,700 | — | — |
| 2018-08-13 | $13.90 | $13.90 | 2,534,300 | — | — |
| 2018-08-10 | $15.84 | $15.84 | 970,100 | — | — |
| 2018-08-09 | $15.89 | $15.89 | 985,100 | — | — |
| 2018-08-08 | $15.33 | $15.33 | 845,700 | — | — |
| 2018-08-07 | $14.88 | $14.88 | 620,500 | — | — |
| 2018-08-06 | $14.25 | $14.25 | 241,500 | — | — |
| 2018-08-03 | $13.93 | $13.93 | 164,900 | — | — |
| 2018-08-02 | $14.15 | $14.15 | 247,500 | — | — |
| 2018-08-01 | $13.91 | $13.91 | 113,800 | — | — |
| 2018-07-31 | $13.87 | $13.87 | 226,700 | — | — |
| 2018-07-30 | $13.45 | $13.45 | 442,000 | — | — |
| 2018-07-27 | $13.84 | $13.84 | 266,100 | — | — |
| 2018-07-26 | $13.92 | $13.92 | 237,200 | — | — |
| 2018-07-25 | $14.26 | $14.26 | 456,300 | — | — |
| 2018-07-24 | $13.77 | $13.77 | 707,600 | — | — |
| 2018-07-23 | $12.98 | $12.98 | 546,800 | — | — |
| 2018-07-20 | $13.31 | $13.31 | 270,800 | — | — |
| 2018-07-19 | $13.67 | $13.67 | 241,300 | — | — |
| 2018-07-18 | $13.69 | $13.69 | 451,500 | — | — |
| 2018-07-17 | $13.79 | $13.79 | 439,300 | — | — |
| 2018-07-16 | $14.05 | $14.05 | 296,300 | — | — |
| 2018-07-13 | $14.12 | $14.12 | 225,500 | — | — |
| 2018-07-12 | $13.85 | $13.85 | 515,300 | — | — |
| 2018-07-11 | $14.20 | $14.20 | 529,900 | — | — |
| 2018-07-10 | $14.52 | $14.52 | 757,800 | — | — |
| 2018-07-09 | $14.84 | $14.84 | 617,600 | — | — |
| 2018-07-06 | $13.96 | $13.96 | 471,700 | — | — |
| 2018-07-05 | $13.72 | $13.72 | 446,400 | — | — |
| 2018-07-03 | $14.04 | $14.04 | 292,300 | — | — |
| 2018-07-02 | $14.13 | $14.13 | 489,100 | — | — |
| 2018-06-29 | $13.77 | $13.77 | 672,600 | — | — |
| 2018-06-28 | $14.30 | $14.30 | 823,300 | — | — |
| 2018-06-27 | $13.98 | $13.98 | 706,400 | — | — |
| 2018-06-26 | $14.57 | $14.57 | 1,142,800 | — | — |
| 2018-06-25 | $13.90 | $13.90 | 761,800 | — | — |
| 2018-06-22 | $14.14 | $14.14 | 1,094,700 | — | — |
| 2018-06-21 | $14.15 | $14.15 | 1,483,100 | — | — |
| 2018-06-20 | $13.09 | $13.09 | 1,132,900 | — | — |
| 2018-06-19 | $12.16 | $12.16 | 988,300 | — | — |
| 2018-06-18 | $12.88 | $12.88 | 922,300 | — | — |
| 2018-06-15 | $12.19 | $12.19 | 1,032,600 | — | — |
| 2018-06-14 | $12.37 | $12.37 | 381,700 | — | — |
| 2018-06-13 | $12.12 | $12.12 | 992,000 | — | — |
| 2018-06-12 | $12.07 | $12.07 | 1,272,200 | — | — |
| 2018-06-11 | $12.50 | $12.50 | 1,186,700 | — | — |
| 2018-06-08 | $11.80 | $11.80 | 1,827,600 | — | — |
| 2018-06-07 | $11.92 | $11.92 | 2,629,400 | — | — |
| 2018-06-06 | $12.01 | $12.01 | 2,830,900 | — | — |
| 2018-06-05 | $12.96 | $12.96 | 2,121,700 | — | — |
| 2018-06-04 | $13.77 | $13.77 | 4,275,400 | — | — |
| 2018-06-01 | $15.14 | $15.14 | 2,018,700 | — | — |
| 2018-05-31 | $17.62 | $17.62 | 304,000 | — | — |
| 2018-05-30 | $17.73 | $17.73 | 458,100 | — | — |
| 2018-05-29 | $18.01 | $18.01 | 452,600 | — | — |
| 2018-05-25 | $18.21 | $18.21 | 242,200 | — | — |
| 2018-05-24 | $18.17 | $18.17 | 309,600 | — | — |
| 2018-05-23 | $17.99 | $17.99 | 878,400 | — | — |
| 2018-05-22 | $19.33 | $19.33 | 143,100 | — | — |
| 2018-05-21 | $19.76 | $19.76 | 203,100 | — | — |
| 2018-05-18 | $19.48 | $19.48 | 319,200 | — | — |
| 2018-05-17 | $19.92 | $19.92 | 344,300 | — | — |
| 2018-05-16 | $20.21 | $20.21 | 842,000 | — | — |
| 2018-05-15 | $19.61 | $19.61 | 342,400 | — | — |
| 2018-05-14 | $19.21 | $19.21 | 348,300 | — | — |
| 2018-05-11 | $18.74 | $18.74 | 220,700 | — | — |
| 2018-05-10 | $19.11 | $19.11 | 348,300 | — | — |
| 2018-05-09 | $18.41 | $18.41 | 376,900 | — | — |
| 2018-05-08 | $17.90 | $17.90 | 180,000 | — | — |
| 2018-05-07 | $18.19 | $18.19 | 512,300 | — | — |
| 2018-05-04 | $17.55 | $17.55 | 466,300 | — | — |
| 2018-05-03 | $17.86 | $17.86 | 243,800 | — | — |
| 2018-05-02 | $18.20 | $18.20 | 278,500 | — | — |
| 2018-05-01 | $17.73 | $17.73 | 285,100 | — | — |
| 2018-04-30 | $18.38 | $18.38 | 281,000 | — | — |
| 2018-04-27 | $18.73 | $18.73 | 208,900 | — | — |
| 2018-04-26 | $18.62 | $18.62 | 230,600 | — | — |
| 2018-04-25 | $18.49 | $18.49 | 406,800 | — | — |
| 2018-04-24 | $19.12 | $19.12 | 293,500 | — | — |
| 2018-04-23 | $18.88 | $18.88 | 331,100 | — | — |
| 2018-04-20 | $19.26 | $19.26 | 216,700 | — | — |
| 2018-04-19 | $19.12 | $19.12 | 322,800 | — | — |
| 2018-04-18 | $19.62 | $19.62 | 376,300 | — | — |
| 2018-04-17 | $19.02 | $19.02 | 712,800 | — | — |
| 2018-04-16 | $18.91 | $18.91 | 354,400 | — | — |
| 2018-04-13 | $19.27 | $19.27 | 449,100 | — | — |
| 2018-04-12 | $19.39 | $19.39 | 242,900 | — | — |
| 2018-04-11 | $19.59 | $19.59 | 722,400 | — | — |
| 2018-04-10 | $19.85 | $19.85 | 1,040,300 | — | — |
| 2018-04-09 | $19.74 | $19.74 | 680,400 | — | — |
| 2018-04-06 | $19.11 | $19.11 | 800,200 | — | — |
| 2018-04-05 | $20.04 | $20.04 | 715,400 | — | — |
| 2018-04-04 | $19.37 | $19.37 | 478,200 | — | — |
| 2018-04-03 | $18.84 | $18.84 | 631,000 | — | — |
| 2018-04-02 | $18.81 | $18.81 | 301,800 | — | — |
| 2018-03-29 | $18.25 | $18.25 | 247,900 | — | — |
| 2018-03-28 | $17.50 | $17.50 | 550,200 | — | — |
| 2018-03-27 | $18.18 | $18.18 | 521,400 | — | — |
| 2018-03-26 | $19.48 | $19.48 | 532,300 | — | — |
| 2018-03-23 | $18.46 | $18.46 | 1,266,900 | — | — |
| 2018-03-22 | $18.60 | $18.60 | 1,000,100 | — | — |
| 2018-03-21 | $20.21 | $20.21 | 466,000 | — | — |
| 2018-03-20 | $20.50 | $20.50 | 568,600 | — | — |
| 2018-03-19 | $20.24 | $20.24 | 1,391,800 | — | — |
| 2018-03-16 | $19.35 | $19.35 | 1,039,900 | — | — |
| 2018-03-15 | $18.53 | $18.53 | 254,700 | — | — |
| 2018-03-14 | $18.88 | $18.88 | 137,600 | — | — |
| 2018-03-13 | $18.79 | $18.79 | 192,100 | — | — |
| 2018-03-12 | $18.63 | $18.63 | 345,700 | — | — |
| 2018-03-09 | $18.35 | $18.35 | 205,100 | — | — |
| 2018-03-08 | $18.44 | $18.44 | 207,600 | — | — |
| 2018-03-07 | $18.01 | $18.01 | 257,600 | — | — |
| 2018-03-06 | $18.13 | $18.13 | 342,100 | — | — |
| 2018-03-05 | $18.26 | $18.26 | 223,300 | — | — |
| 2018-03-02 | $18.38 | $18.38 | 651,200 | — | — |
| 2018-03-01 | $18.01 | $18.01 | 559,100 | — | — |
| 2018-02-28 | $17.87 | $17.87 | 254,400 | — | — |
| 2018-02-27 | $17.57 | $17.57 | 381,100 | — | — |
| 2018-02-26 | $18.63 | $18.63 | 309,200 | — | — |
| 2018-02-23 | $17.83 | $17.83 | 453,300 | — | — |
| 2018-02-22 | $18.37 | $18.37 | 597,000 | — | — |
| 2018-02-21 | $18.52 | $18.52 | 313,800 | — | — |
| 2018-02-20 | $18.58 | $18.58 | 342,900 | — | — |
| 2018-02-16 | $18.97 | $18.97 | 450,600 | — | — |
| 2018-02-15 | $18.87 | $18.87 | 410,200 | — | — |
| 2018-02-14 | $18.16 | $18.16 | 476,500 | — | — |
| 2018-02-13 | $17.65 | $17.65 | 498,400 | — | — |
| 2018-02-12 | $17.59 | $17.59 | 1,126,000 | — | — |
| 2018-02-09 | $17.18 | $17.18 | 1,500,500 | — | — |
| 2018-02-08 | $17.26 | $17.26 | 1,839,700 | — | — |
| 2018-02-07 | $18.16 | $18.16 | 4,424,500 | — | — |
| 2018-02-06 | $20.35 | $20.35 | 655,800 | — | — |
| 2018-02-05 | $20.93 | $20.93 | 331,000 | — | — |
| 2018-02-02 | $21.47 | $21.47 | 291,200 | — | — |
| 2018-02-01 | $21.80 | $21.80 | 504,400 | — | — |
| 2018-01-31 | $22.22 | $22.22 | 354,700 | — | — |
| 2018-01-30 | $22.80 | $22.80 | 283,500 | — | — |
| 2018-01-29 | $23.19 | $23.19 | 420,400 | — | — |
| 2018-01-26 | $22.63 | $22.63 | 386,200 | — | — |
| 2018-01-25 | $22.42 | $22.42 | 706,300 | — | — |
| 2018-01-24 | $20.94 | $20.94 | 1,145,500 | — | — |
| 2018-01-23 | $21.52 | $21.52 | 1,556,800 | — | — |
| 2018-01-22 | $23.37 | $23.37 | 634,300 | — | — |
| 2018-01-19 | $24.17 | $24.17 | 266,000 | — | — |
| 2018-01-18 | $24.07 | $24.07 | 436,000 | — | — |
| 2018-01-17 | $24.25 | $24.25 | 220,200 | — | — |
| 2018-01-16 | $24.16 | $24.16 | 418,300 | — | — |
| 2018-01-12 | $24.59 | $24.59 | 431,500 | — | — |
| 2018-01-11 | $24.77 | $24.77 | 370,800 | — | — |
| 2018-01-10 | $24.09 | $24.09 | 248,900 | — | — |
| 2018-01-09 | $24.00 | $24.00 | 798,600 | — | — |
| 2018-01-08 | $24.13 | $24.13 | 358,300 | — | — |
| 2018-01-05 | $24.23 | $24.23 | 328,500 | — | — |
| 2018-01-04 | $24.19 | $24.19 | 422,800 | — | — |
| 2018-01-03 | $24.33 | $24.33 | 534,000 | — | — |
| 2018-01-02 | $25.06 | $25.06 | 396,600 | — | — |