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
- 2013-01-29 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 | $11.48 | $15.51 | 154,700 | — | — |
| 2018-12-28 | $11.52 | $15.57 | 205,000 | — | — |
| 2018-12-27 | $11.34 | $15.32 | 165,300 | — | — |
| 2018-12-26 | $11.60 | $15.68 | 199,300 | — | — |
| 2018-12-24 | $11.57 | $15.64 | 121,100 | — | — |
| 2018-12-21 | $11.84 | $16.00 | 222,600 | — | — |
| 2018-12-20 | $12.19 | $16.47 | 168,600 | — | — |
| 2018-12-19 | $12.09 | $16.34 | 243,100 | — | — |
| 2018-12-18 | $12.13 | $16.33 | 235,800 | — | — |
| 2018-12-17 | $12.08 | $16.27 | 201,200 | — | — |
| 2018-12-14 | $12.58 | $16.94 | 132,200 | — | — |
| 2018-12-13 | $12.55 | $16.90 | 454,600 | — | — |
| 2018-12-12 | $12.36 | $16.64 | 795,900 | — | — |
| 2018-12-11 | $13.33 | $17.95 | 147,900 | — | — |
| 2018-12-10 | $13.50 | $18.18 | 82,800 | — | — |
| 2018-12-07 | $13.41 | $18.06 | 151,800 | — | — |
| 2018-12-06 | $13.27 | $17.87 | 69,400 | — | — |
| 2018-12-04 | $13.17 | $17.73 | 99,500 | — | — |
| 2018-12-03 | $13.26 | $17.85 | 144,700 | — | — |
| 2018-11-30 | $13.22 | $17.80 | 149,100 | — | — |
| 2018-11-29 | $13.14 | $17.69 | 76,100 | — | — |
| 2018-11-28 | $13.17 | $17.73 | 132,600 | — | — |
| 2018-11-27 | $12.85 | $17.30 | 26,500 | — | — |
| 2018-11-26 | $12.79 | $17.22 | 47,500 | — | — |
| 2018-11-23 | $12.85 | $17.30 | 21,400 | — | — |
| 2018-11-21 | $12.83 | $17.28 | 38,200 | — | — |
| 2018-11-20 | $12.81 | $17.25 | 79,600 | — | — |
| 2018-11-19 | $12.90 | $17.37 | 57,000 | — | — |
| 2018-11-16 | $12.86 | $17.26 | 70,700 | — | — |
| 2018-11-15 | $12.79 | $17.16 | 47,100 | — | — |
| 2018-11-14 | $12.89 | $17.30 | 92,700 | — | — |
| 2018-11-13 | $13.23 | $17.75 | 76,000 | — | — |
| 2018-11-12 | $13.28 | $17.82 | 86,400 | — | — |
| 2018-11-09 | $13.10 | $17.58 | 76,900 | — | — |
| 2018-11-08 | $13.03 | $17.48 | 74,300 | — | — |
| 2018-11-07 | $12.82 | $17.20 | 41,500 | — | — |
| 2018-11-06 | $12.71 | $17.06 | 41,500 | — | — |
| 2018-11-05 | $12.59 | $16.89 | 94,800 | — | — |
| 2018-11-02 | $12.42 | $16.67 | 62,400 | — | — |
| 2018-11-01 | $12.59 | $16.89 | 52,400 | — | — |
| 2018-10-31 | $12.51 | $16.79 | 58,900 | — | — |
| 2018-10-30 | $12.61 | $16.92 | 53,100 | — | — |
| 2018-10-29 | $12.50 | $16.77 | 59,300 | — | — |
| 2018-10-26 | $12.51 | $16.79 | 48,100 | — | — |
| 2018-10-25 | $12.71 | $17.06 | 44,300 | — | — |
| 2018-10-24 | $12.46 | $16.72 | 67,000 | — | — |
| 2018-10-23 | $12.36 | $16.59 | 53,100 | — | — |
| 2018-10-22 | $12.37 | $16.60 | 47,000 | — | — |
| 2018-10-19 | $12.07 | $16.20 | 51,800 | — | — |
| 2018-10-18 | $12.09 | $16.22 | 45,600 | — | — |
| 2018-10-17 | $12.25 | $16.38 | 39,400 | — | — |
| 2018-10-16 | $12.28 | $16.42 | 60,200 | — | — |
| 2018-10-15 | $12.03 | $16.08 | 61,000 | — | — |
| 2018-10-12 | $11.94 | $15.96 | 114,700 | — | — |
| 2018-10-11 | $11.91 | $15.92 | 70,200 | — | — |
| 2018-10-10 | $12.10 | $16.18 | 71,600 | — | — |
| 2018-10-09 | $12.23 | $16.35 | 52,300 | — | — |
| 2018-10-08 | $11.97 | $16.00 | 86,600 | — | — |
| 2018-10-05 | $12.03 | $16.08 | 66,800 | — | — |
| 2018-10-04 | $12.15 | $16.25 | 69,100 | — | — |
| 2018-10-03 | $12.30 | $16.45 | 50,200 | — | — |
| 2018-10-02 | $12.27 | $16.41 | 79,300 | — | — |
| 2018-10-01 | $12.31 | $16.46 | 56,100 | — | — |
| 2018-09-28 | $12.34 | $16.50 | 69,200 | — | — |
| 2018-09-27 | $12.32 | $16.47 | 62,200 | — | — |
| 2018-09-26 | $12.17 | $16.27 | 66,900 | — | — |
| 2018-09-25 | $12.37 | $16.54 | 45,600 | — | — |
| 2018-09-24 | $12.37 | $16.54 | 84,000 | — | — |
| 2018-09-21 | $12.45 | $16.65 | 140,800 | — | — |
| 2018-09-20 | $12.50 | $16.71 | 53,000 | — | — |
| 2018-09-19 | $12.49 | $16.70 | 118,000 | — | — |
| 2018-09-18 | $12.70 | $16.98 | 60,000 | — | — |
| 2018-09-17 | $12.68 | $16.89 | 61,000 | — | — |
| 2018-09-14 | $12.58 | $16.76 | 106,700 | — | — |
| 2018-09-13 | $12.60 | $16.79 | 102,500 | — | — |
| 2018-09-12 | $12.97 | $17.28 | 87,000 | — | — |
| 2018-09-11 | $13.00 | $17.32 | 67,100 | — | — |
| 2018-09-10 | $13.10 | $17.45 | 125,000 | — | — |
| 2018-09-07 | $13.16 | $17.53 | 271,900 | — | — |
| 2018-09-06 | $13.21 | $17.60 | 33,700 | — | — |
| 2018-09-05 | $13.16 | $17.53 | 60,200 | — | — |
| 2018-09-04 | $13.26 | $17.67 | 138,000 | — | — |
| 2018-08-31 | $13.70 | $18.25 | 71,500 | — | — |
| 2018-08-30 | $13.55 | $18.05 | 61,300 | — | — |
| 2018-08-29 | $13.43 | $17.89 | 62,800 | — | — |
| 2018-08-28 | $13.45 | $17.92 | 65,400 | — | — |
| 2018-08-27 | $13.31 | $17.73 | 75,200 | — | — |
| 2018-08-24 | $13.28 | $17.69 | 72,400 | — | — |
| 2018-08-23 | $13.27 | $17.68 | 103,800 | — | — |
| 2018-08-22 | $13.23 | $17.63 | 105,400 | — | — |
| 2018-08-21 | $13.38 | $17.83 | 90,000 | — | — |
| 2018-08-20 | $13.19 | $17.57 | 75,100 | — | — |
| 2018-08-17 | $13.22 | $17.56 | 74,900 | — | — |
| 2018-08-16 | $13.11 | $17.41 | 79,000 | — | — |
| 2018-08-15 | $12.94 | $17.18 | 149,000 | — | — |
| 2018-08-14 | $13.04 | $17.32 | 118,600 | — | — |
| 2018-08-13 | $12.89 | $17.12 | 121,400 | — | — |
| 2018-08-10 | $12.52 | $16.63 | 86,100 | — | — |
| 2018-08-09 | $12.40 | $16.47 | 251,200 | — | — |
| 2018-08-08 | $12.81 | $17.01 | 136,600 | — | — |
| 2018-08-07 | $12.91 | $17.14 | 245,700 | — | — |
| 2018-08-06 | $12.90 | $17.13 | 576,300 | — | — |
| 2018-08-03 | $11.81 | $15.68 | 101,500 | — | — |
| 2018-08-02 | $11.88 | $15.78 | 103,000 | — | — |
| 2018-08-01 | $11.81 | $15.68 | 55,500 | — | — |
| 2018-07-31 | $11.88 | $15.78 | 78,600 | — | — |
| 2018-07-30 | $11.71 | $15.55 | 82,800 | — | — |
| 2018-07-27 | $11.59 | $15.39 | 118,900 | — | — |
| 2018-07-26 | $11.69 | $15.52 | 89,900 | — | — |
| 2018-07-25 | $11.65 | $15.47 | 64,000 | — | — |
| 2018-07-24 | $11.61 | $15.42 | 80,500 | — | — |
| 2018-07-23 | $11.49 | $15.26 | 146,900 | — | — |
| 2018-07-20 | $11.48 | $15.25 | 201,500 | — | — |
| 2018-07-19 | $11.68 | $15.51 | 126,900 | — | — |
| 2018-07-18 | $11.54 | $15.27 | 252,800 | — | — |
| 2018-07-17 | $11.79 | $15.60 | 91,700 | — | — |
| 2018-07-16 | $11.89 | $15.73 | 188,700 | — | — |
| 2018-07-13 | $12.04 | $15.92 | 45,000 | — | — |
| 2018-07-12 | $12.12 | $16.03 | 84,900 | — | — |
| 2018-07-11 | $12.16 | $16.09 | 130,400 | — | — |
| 2018-07-10 | $12.39 | $16.39 | 78,400 | — | — |
| 2018-07-09 | $12.46 | $16.48 | 63,600 | — | — |
| 2018-07-06 | $12.60 | $16.67 | 68,400 | — | — |
| 2018-07-05 | $12.67 | $16.76 | 59,300 | — | — |
| 2018-07-03 | $12.63 | $16.71 | 64,500 | — | — |
| 2018-07-02 | $12.53 | $16.58 | 48,400 | — | — |
| 2018-06-29 | $12.67 | $16.76 | 50,800 | — | — |
| 2018-06-28 | $12.68 | $16.77 | 60,500 | — | — |
| 2018-06-27 | $12.68 | $16.77 | 69,900 | — | — |
| 2018-06-26 | $12.75 | $16.87 | 129,500 | — | — |
| 2018-06-25 | $12.66 | $16.75 | 113,600 | — | — |
| 2018-06-22 | $12.73 | $16.84 | 1,462,000 | — | — |
| 2018-06-21 | $12.49 | $16.52 | 221,400 | — | — |
| 2018-06-20 | $12.75 | $16.87 | 123,600 | — | — |
| 2018-06-19 | $12.77 | $16.89 | 163,900 | — | — |
| 2018-06-18 | $12.76 | $16.82 | 101,800 | — | — |
| 2018-06-15 | $12.73 | $16.78 | 108,300 | — | — |
| 2018-06-14 | $12.75 | $16.81 | 177,700 | — | — |
| 2018-06-13 | $12.69 | $16.73 | 321,800 | — | — |
| 2018-06-12 | $12.75 | $16.81 | 39,900 | — | — |
| 2018-06-11 | $12.68 | $16.72 | 158,700 | — | — |
| 2018-06-08 | $12.72 | $16.77 | 62,500 | — | — |
| 2018-06-07 | $12.84 | $16.93 | 38,400 | — | — |
| 2018-06-06 | $12.86 | $16.95 | 42,000 | — | — |
| 2018-06-05 | $12.87 | $16.97 | 49,500 | — | — |
| 2018-06-04 | $12.75 | $16.81 | 71,400 | — | — |
| 2018-06-01 | $12.76 | $16.82 | 60,400 | — | — |
| 2018-05-31 | $12.76 | $16.82 | 44,700 | — | — |
| 2018-05-30 | $12.96 | $17.09 | 73,600 | — | — |
| 2018-05-29 | $12.93 | $17.05 | 89,900 | — | — |
| 2018-05-25 | $12.76 | $16.82 | 47,500 | — | — |
| 2018-05-24 | $12.74 | $16.80 | 59,800 | — | — |
| 2018-05-23 | $12.77 | $16.84 | 49,400 | — | — |
| 2018-05-22 | $12.68 | $16.72 | 68,800 | — | — |
| 2018-05-21 | $12.78 | $16.85 | 115,700 | — | — |
| 2018-05-18 | $12.72 | $16.71 | 39,200 | — | — |
| 2018-05-17 | $12.78 | $16.79 | 38,800 | — | — |
| 2018-05-16 | $12.69 | $16.67 | 55,800 | — | — |
| 2018-05-15 | $13.09 | $17.20 | 165,500 | — | — |
| 2018-05-14 | $12.63 | $16.59 | 55,400 | — | — |
| 2018-05-11 | $12.78 | $16.79 | 59,000 | — | — |
| 2018-05-10 | $12.78 | $16.79 | 82,700 | — | — |
| 2018-05-09 | $12.65 | $16.62 | 38,000 | — | — |
| 2018-05-08 | $12.69 | $16.67 | 47,900 | — | — |
| 2018-05-07 | $12.58 | $16.53 | 42,600 | — | — |
| 2018-05-04 | $12.58 | $16.53 | 25,100 | — | — |
| 2018-05-03 | $12.50 | $16.42 | 24,700 | — | — |
| 2018-05-02 | $12.54 | $16.47 | 39,300 | — | — |
| 2018-05-01 | $12.60 | $16.55 | 32,700 | — | — |
| 2018-04-30 | $12.60 | $16.55 | 24,100 | — | — |
| 2018-04-27 | $12.67 | $16.65 | 47,400 | — | — |
| 2018-04-26 | $12.33 | $16.20 | 60,200 | — | — |
| 2018-04-25 | $12.26 | $16.11 | 33,400 | — | — |
| 2018-04-24 | $12.24 | $16.08 | 57,500 | — | — |
| 2018-04-23 | $12.40 | $16.29 | 59,800 | — | — |
| 2018-04-20 | $12.41 | $16.30 | 27,800 | — | — |
| 2018-04-19 | $12.53 | $16.46 | 28,100 | — | — |
| 2018-04-18 | $12.76 | $16.71 | 43,000 | — | — |
| 2018-04-17 | $12.75 | $16.69 | 67,000 | — | — |
| 2018-04-16 | $12.52 | $16.39 | 60,800 | — | — |
| 2018-04-13 | $12.59 | $16.48 | 108,000 | — | — |
| 2018-04-12 | $12.41 | $16.25 | 72,300 | — | — |
| 2018-04-11 | $12.67 | $16.59 | 35,900 | — | — |
| 2018-04-10 | $12.66 | $16.58 | 36,600 | — | — |
| 2018-04-09 | $12.87 | $16.85 | 68,500 | — | — |
| 2018-04-06 | $12.78 | $16.73 | 76,800 | — | — |
| 2018-04-05 | $12.48 | $16.34 | 110,600 | — | — |
| 2018-04-04 | $12.29 | $16.09 | 122,500 | — | — |
| 2018-04-03 | $12.26 | $16.05 | 285,500 | — | — |
| 2018-04-02 | $12.18 | $15.95 | 142,700 | — | — |
| 2018-03-29 | $12.08 | $15.82 | 170,700 | — | — |
| 2018-03-28 | $12.08 | $15.82 | 132,800 | — | — |
| 2018-03-27 | $12.16 | $15.92 | 880,600 | — | — |
| 2018-03-26 | $12.70 | $16.63 | 108,100 | — | — |
| 2018-03-23 | $12.78 | $16.73 | 75,500 | — | — |
| 2018-03-22 | $12.89 | $16.88 | 76,600 | — | — |
| 2018-03-21 | $13.03 | $17.06 | 45,700 | — | — |
| 2018-03-20 | $12.87 | $16.85 | 33,200 | — | — |
| 2018-03-19 | $12.88 | $16.86 | 31,800 | — | — |
| 2018-03-16 | $12.96 | $16.91 | 37,600 | — | — |
| 2018-03-15 | $12.96 | $16.91 | 34,100 | — | — |
| 2018-03-14 | $13.09 | $17.08 | 33,100 | — | — |
| 2018-03-13 | $13.11 | $17.11 | 49,500 | — | — |
| 2018-03-12 | $13.11 | $17.11 | 68,100 | — | — |
| 2018-03-09 | $13.02 | $16.99 | 131,400 | — | — |
| 2018-03-08 | $13.14 | $17.15 | 81,100 | — | — |
| 2018-03-07 | $12.90 | $16.83 | 34,100 | — | — |
| 2018-03-06 | $12.64 | $16.49 | 58,400 | — | — |
| 2018-03-05 | $12.43 | $16.22 | 41,600 | — | — |
| 2018-03-02 | $12.47 | $16.27 | 32,900 | — | — |
| 2018-03-01 | $12.39 | $16.17 | 57,500 | — | — |
| 2018-02-28 | $12.46 | $16.26 | 93,400 | — | — |
| 2018-02-27 | $12.59 | $16.43 | 100,700 | — | — |
| 2018-02-26 | $12.98 | $16.94 | 50,000 | — | — |
| 2018-02-23 | $12.79 | $16.69 | 94,500 | — | — |
| 2018-02-22 | $12.29 | $16.04 | 72,200 | — | — |
| 2018-02-21 | $12.39 | $16.17 | 123,500 | — | — |
| 2018-02-20 | $12.36 | $16.13 | 138,600 | — | — |
| 2018-02-16 | $12.51 | $16.32 | 66,900 | — | — |
| 2018-02-15 | $12.16 | $15.87 | 48,800 | — | — |
| 2018-02-14 | $12.22 | $15.89 | 55,600 | — | — |
| 2018-02-13 | $12.19 | $15.85 | 31,500 | — | — |
| 2018-02-12 | $12.18 | $15.84 | 68,900 | — | — |
| 2018-02-09 | $12.10 | $15.73 | 103,300 | — | — |
| 2018-02-08 | $11.74 | $15.26 | 142,600 | — | — |
| 2018-02-07 | $11.90 | $15.47 | 109,300 | — | — |
| 2018-02-06 | $11.98 | $15.58 | 150,200 | — | — |
| 2018-02-05 | $11.89 | $15.46 | 166,500 | — | — |
| 2018-02-02 | $12.16 | $15.81 | 69,400 | — | — |
| 2018-02-01 | $12.33 | $16.03 | 49,700 | — | — |
| 2018-01-31 | $12.73 | $16.55 | 73,500 | — | — |
| 2018-01-30 | $12.29 | $15.98 | 191,700 | — | — |
| 2018-01-29 | $12.95 | $16.84 | 104,500 | — | — |
| 2018-01-26 | $13.07 | $16.99 | 75,900 | — | — |
| 2018-01-25 | $13.28 | $17.27 | 39,900 | — | — |
| 2018-01-24 | $13.41 | $17.43 | 82,400 | — | — |
| 2018-01-23 | $13.11 | $17.04 | 56,400 | — | — |
| 2018-01-22 | $12.98 | $16.88 | 45,500 | — | — |
| 2018-01-19 | $12.98 | $16.88 | 54,800 | — | — |
| 2018-01-18 | $13.22 | $17.13 | 75,000 | — | — |
| 2018-01-17 | $13.12 | $17.00 | 74,000 | — | — |
| 2018-01-16 | $13.36 | $17.31 | 43,500 | — | — |
| 2018-01-12 | $13.39 | $17.35 | 57,500 | — | — |
| 2018-01-11 | $13.56 | $17.57 | 63,400 | — | — |
| 2018-01-10 | $13.77 | $17.84 | 53,700 | — | — |
| 2018-01-09 | $13.90 | $18.01 | 68,000 | — | — |
| 2018-01-08 | $13.77 | $17.84 | 45,000 | — | — |
| 2018-01-05 | $13.57 | $17.58 | 30,100 | — | — |
| 2018-01-04 | $13.59 | $17.61 | 47,000 | — | — |
| 2018-01-03 | $13.58 | $17.60 | 57,200 | — | — |
| 2018-01-02 | $13.59 | $17.61 | 53,300 | — | — |