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
- 1996-02-15 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 | $11.84 | $11.84 | 53,500 | — | — |
| 2018-12-28 | $11.71 | $11.71 | 72,700 | — | — |
| 2018-12-27 | $11.97 | $11.97 | 87,300 | — | — |
| 2018-12-26 | $11.79 | $11.79 | 106,900 | — | — |
| 2018-12-24 | $11.64 | $11.64 | 53,600 | — | — |
| 2018-12-21 | $12.36 | $12.36 | 126,300 | — | — |
| 2018-12-20 | $12.95 | $12.95 | 117,500 | — | — |
| 2018-12-19 | $12.74 | $12.74 | 84,300 | — | — |
| 2018-12-18 | $13.00 | $13.00 | 69,900 | — | — |
| 2018-12-17 | $12.80 | $12.80 | 66,400 | — | — |
| 2018-12-14 | $13.13 | $13.13 | 37,600 | — | — |
| 2018-12-13 | $13.25 | $13.25 | 52,800 | — | — |
| 2018-12-12 | $13.39 | $13.39 | 127,200 | — | — |
| 2018-12-11 | $13.52 | $13.52 | 85,100 | — | — |
| 2018-12-10 | $13.55 | $13.55 | 69,600 | — | — |
| 2018-12-07 | $13.82 | $13.82 | 95,700 | — | — |
| 2018-12-06 | $14.50 | $14.50 | 106,500 | — | — |
| 2018-12-04 | $14.74 | $14.74 | 98,800 | — | — |
| 2018-12-03 | $15.39 | $15.39 | 117,700 | — | — |
| 2018-11-30 | $15.41 | $15.41 | 97,400 | — | — |
| 2018-11-29 | $15.15 | $15.15 | 45,500 | — | — |
| 2018-11-28 | $15.27 | $15.27 | 58,000 | — | — |
| 2018-11-27 | $14.99 | $14.99 | 61,300 | — | — |
| 2018-11-26 | $14.94 | $14.94 | 43,800 | — | — |
| 2018-11-23 | $14.87 | $14.87 | 17,600 | — | — |
| 2018-11-21 | $14.50 | $14.50 | 34,600 | — | — |
| 2018-11-20 | $14.71 | $14.71 | 65,500 | — | — |
| 2018-11-19 | $14.49 | $14.49 | 32,500 | — | — |
| 2018-11-16 | $14.09 | $14.09 | 31,000 | — | — |
| 2018-11-15 | $14.09 | $14.09 | 20,200 | — | — |
| 2018-11-14 | $13.92 | $13.92 | 23,100 | — | — |
| 2018-11-13 | $14.32 | $14.32 | 29,900 | — | — |
| 2018-11-12 | $14.39 | $14.39 | 56,600 | — | — |
| 2018-11-09 | $14.31 | $14.31 | 76,400 | — | — |
| 2018-11-08 | $14.26 | $14.26 | 15,200 | — | — |
| 2018-11-07 | $14.28 | $14.28 | 32,800 | — | — |
| 2018-11-06 | $14.33 | $14.33 | 18,000 | — | — |
| 2018-11-05 | $14.21 | $14.21 | 55,100 | — | — |
| 2018-11-02 | $13.80 | $13.80 | 21,000 | — | — |
| 2018-11-01 | $13.62 | $13.62 | 40,400 | — | — |
| 2018-10-31 | $13.69 | $13.69 | 47,100 | — | — |
| 2018-10-30 | $13.80 | $13.80 | 48,700 | — | — |
| 2018-10-29 | $13.56 | $13.56 | 24,800 | — | — |
| 2018-10-26 | $13.63 | $13.63 | 35,100 | — | — |
| 2018-10-25 | $13.88 | $13.88 | 41,000 | — | — |
| 2018-10-24 | $13.89 | $13.89 | 33,800 | — | — |
| 2018-10-23 | $14.19 | $14.19 | 62,500 | — | — |
| 2018-10-22 | $14.40 | $14.40 | 52,400 | — | — |
| 2018-10-19 | $14.11 | $14.11 | 110,200 | — | — |
| 2018-10-18 | $13.52 | $13.52 | 47,500 | — | — |
| 2018-10-17 | $13.49 | $13.49 | 21,000 | — | — |
| 2018-10-16 | $13.43 | $13.43 | 52,200 | — | — |
| 2018-10-15 | $13.03 | $13.03 | 37,900 | — | — |
| 2018-10-12 | $12.95 | $12.95 | 98,400 | — | — |
| 2018-10-11 | $13.00 | $13.00 | 48,700 | — | — |
| 2018-10-10 | $13.25 | $13.25 | 64,000 | — | — |
| 2018-10-09 | $13.34 | $13.34 | 77,000 | — | — |
| 2018-10-08 | $13.27 | $13.27 | 37,300 | — | — |
| 2018-10-05 | $13.40 | $13.40 | 55,000 | — | — |
| 2018-10-04 | $13.39 | $13.39 | 92,000 | — | — |
| 2018-10-03 | $13.94 | $13.94 | 99,200 | — | — |
| 2018-10-02 | $14.04 | $14.04 | 70,900 | — | — |
| 2018-10-01 | $13.97 | $13.97 | 29,100 | — | — |
| 2018-09-28 | $14.40 | $14.40 | 38,200 | — | — |
| 2018-09-27 | $14.30 | $14.30 | 33,000 | — | — |
| 2018-09-26 | $14.15 | $14.15 | 96,200 | — | — |
| 2018-09-25 | $14.00 | $14.00 | 70,400 | — | — |
| 2018-09-24 | $13.45 | $13.45 | 108,100 | — | — |
| 2018-09-21 | $13.40 | $13.40 | 221,700 | — | — |
| 2018-09-20 | $13.45 | $13.45 | 34,500 | — | — |
| 2018-09-19 | $13.40 | $13.40 | 68,800 | — | — |
| 2018-09-18 | $13.15 | $13.15 | 36,400 | — | — |
| 2018-09-17 | $13.30 | $13.30 | 41,000 | — | — |
| 2018-09-14 | $13.05 | $13.05 | 69,400 | — | — |
| 2018-09-13 | $12.85 | $12.85 | 82,000 | — | — |
| 2018-09-12 | $12.65 | $12.65 | 62,600 | — | — |
| 2018-09-11 | $12.85 | $12.85 | 87,000 | — | — |
| 2018-09-10 | $13.00 | $13.00 | 52,400 | — | — |
| 2018-09-07 | $13.00 | $13.00 | 42,700 | — | — |
| 2018-09-06 | $13.00 | $13.00 | 45,100 | — | — |
| 2018-09-05 | $12.95 | $12.95 | 73,300 | — | — |
| 2018-09-04 | $13.10 | $13.10 | 50,200 | — | — |
| 2018-08-31 | $13.45 | $13.45 | 24,600 | — | — |
| 2018-08-30 | $13.30 | $13.30 | 73,700 | — | — |
| 2018-08-29 | $13.25 | $13.25 | 52,100 | — | — |
| 2018-08-28 | $13.50 | $13.50 | 38,600 | — | — |
| 2018-08-27 | $13.95 | $13.95 | 37,100 | — | — |
| 2018-08-24 | $14.15 | $14.15 | 103,000 | — | — |
| 2018-08-23 | $14.00 | $14.00 | 62,400 | — | — |
| 2018-08-22 | $13.90 | $13.90 | 68,400 | — | — |
| 2018-08-21 | $13.75 | $13.75 | 151,900 | — | — |
| 2018-08-20 | $13.75 | $13.75 | 12,500 | — | — |
| 2018-08-17 | $13.60 | $13.60 | 200,300 | — | — |
| 2018-08-16 | $13.45 | $13.45 | 29,900 | — | — |
| 2018-08-15 | $13.30 | $13.30 | 24,900 | — | — |
| 2018-08-14 | $13.45 | $13.45 | 134,600 | — | — |
| 2018-08-13 | $13.65 | $13.65 | 43,700 | — | — |
| 2018-08-10 | $13.35 | $13.35 | 43,900 | — | — |
| 2018-08-09 | $13.35 | $13.35 | 36,600 | — | — |
| 2018-08-08 | $13.35 | $13.35 | 41,500 | — | — |
| 2018-08-07 | $13.30 | $13.30 | 370,300 | — | — |
| 2018-08-06 | $13.20 | $13.20 | 35,800 | — | — |
| 2018-08-03 | $13.30 | $13.30 | 62,000 | — | — |
| 2018-08-02 | $13.45 | $13.45 | 50,200 | — | — |
| 2018-08-01 | $13.25 | $13.25 | 95,300 | — | — |
| 2018-07-31 | $14.00 | $14.00 | 59,700 | — | — |
| 2018-07-30 | $14.05 | $14.05 | 51,900 | — | — |
| 2018-07-27 | $14.15 | $14.15 | 49,600 | — | — |
| 2018-07-26 | $14.45 | $14.45 | 72,100 | — | — |
| 2018-07-25 | $14.35 | $14.35 | 26,900 | — | — |
| 2018-07-24 | $14.45 | $14.45 | 22,400 | — | — |
| 2018-07-23 | $14.50 | $14.50 | 35,300 | — | — |
| 2018-07-20 | $14.50 | $14.50 | 149,700 | — | — |
| 2018-07-19 | $14.45 | $14.45 | 40,200 | — | — |
| 2018-07-18 | $14.40 | $14.40 | 63,900 | — | — |
| 2018-07-17 | $14.40 | $14.40 | 47,500 | — | — |
| 2018-07-16 | $14.40 | $14.40 | 89,400 | — | — |
| 2018-07-13 | $14.80 | $14.80 | 48,100 | — | — |
| 2018-07-12 | $14.85 | $14.85 | 37,100 | — | — |
| 2018-07-11 | $14.90 | $14.90 | 73,800 | — | — |
| 2018-07-10 | $14.95 | $14.95 | 49,300 | — | — |
| 2018-07-09 | $14.95 | $14.95 | 60,700 | — | — |
| 2018-07-06 | $15.10 | $15.10 | 76,800 | — | — |
| 2018-07-05 | $15.15 | $15.15 | 231,600 | — | — |
| 2018-07-03 | $14.65 | $14.65 | 102,300 | — | — |
| 2018-07-02 | $15.10 | $15.10 | 70,500 | — | — |
| 2018-06-29 | $14.90 | $14.90 | 50,700 | — | — |
| 2018-06-28 | $15.05 | $15.05 | 76,200 | — | — |
| 2018-06-27 | $15.05 | $15.05 | 49,100 | — | — |
| 2018-06-26 | $15.40 | $15.40 | 70,400 | — | — |
| 2018-06-25 | $15.45 | $15.45 | 96,600 | — | — |
| 2018-06-22 | $14.90 | $14.90 | 335,800 | — | — |
| 2018-06-21 | $14.45 | $14.45 | 122,200 | — | — |
| 2018-06-20 | $14.30 | $14.30 | 91,400 | — | — |
| 2018-06-19 | $14.20 | $14.20 | 58,100 | — | — |
| 2018-06-18 | $14.10 | $14.10 | 28,300 | — | — |
| 2018-06-15 | $14.30 | $14.30 | 62,500 | — | — |
| 2018-06-14 | $14.20 | $14.20 | 22,000 | — | — |
| 2018-06-13 | $14.10 | $14.10 | 8,000 | — | — |
| 2018-06-12 | $14.15 | $14.15 | 23,900 | — | — |
| 2018-06-11 | $14.20 | $14.20 | 19,400 | — | — |
| 2018-06-08 | $14.25 | $14.25 | 22,300 | — | — |
| 2018-06-07 | $14.35 | $14.35 | 11,700 | — | — |
| 2018-06-06 | $14.35 | $14.35 | 28,200 | — | — |
| 2018-06-05 | $14.30 | $14.30 | 15,500 | — | — |
| 2018-06-04 | $14.20 | $14.20 | 29,600 | — | — |
| 2018-06-01 | $14.20 | $14.20 | 22,700 | — | — |
| 2018-05-31 | $14.10 | $14.10 | 61,200 | — | — |
| 2018-05-30 | $14.15 | $14.15 | 41,600 | — | — |
| 2018-05-29 | $14.05 | $14.05 | 27,000 | — | — |
| 2018-05-25 | $14.05 | $14.05 | 22,300 | — | — |
| 2018-05-24 | $13.80 | $13.80 | 13,400 | — | — |
| 2018-05-23 | $13.65 | $13.65 | 23,500 | — | — |
| 2018-05-22 | $13.60 | $13.60 | 39,200 | — | — |
| 2018-05-21 | $13.68 | $13.68 | 39,900 | — | — |
| 2018-05-18 | $13.70 | $13.70 | 42,500 | — | — |
| 2018-05-17 | $13.55 | $13.55 | 43,100 | — | — |
| 2018-05-16 | $13.15 | $13.15 | 35,400 | — | — |
| 2018-05-15 | $13.05 | $13.05 | 47,000 | — | — |
| 2018-05-14 | $13.15 | $13.15 | 25,900 | — | — |
| 2018-05-11 | $13.20 | $13.20 | 28,700 | — | — |
| 2018-05-10 | $13.30 | $13.30 | 47,500 | — | — |
| 2018-05-09 | $13.25 | $13.25 | 57,400 | — | — |
| 2018-05-08 | $13.55 | $13.55 | 24,300 | — | — |
| 2018-05-07 | $13.45 | $13.45 | 20,300 | — | — |
| 2018-05-04 | $13.50 | $13.50 | 26,100 | — | — |
| 2018-05-03 | $13.30 | $13.30 | 14,100 | — | — |
| 2018-05-02 | $13.40 | $13.40 | 21,800 | — | — |
| 2018-05-01 | $13.30 | $13.30 | 38,500 | — | — |
| 2018-04-30 | $13.30 | $13.30 | 36,000 | — | — |
| 2018-04-27 | $13.55 | $13.55 | 7,500 | — | — |
| 2018-04-26 | $13.70 | $13.70 | 34,000 | — | — |
| 2018-04-25 | $13.65 | $13.65 | 20,200 | — | — |
| 2018-04-24 | $13.65 | $13.65 | 16,400 | — | — |
| 2018-04-23 | $13.65 | $13.65 | 15,300 | — | — |
| 2018-04-20 | $13.75 | $13.75 | 26,400 | — | — |
| 2018-04-19 | $13.85 | $13.85 | 28,700 | — | — |
| 2018-04-18 | $13.85 | $13.85 | 38,700 | — | — |
| 2018-04-17 | $14.00 | $14.00 | 43,400 | — | — |
| 2018-04-16 | $13.90 | $13.90 | 45,000 | — | — |
| 2018-04-13 | $13.80 | $13.80 | 10,800 | — | — |
| 2018-04-12 | $13.85 | $13.85 | 28,500 | — | — |
| 2018-04-11 | $13.65 | $13.65 | 30,600 | — | — |
| 2018-04-10 | $13.65 | $13.65 | 152,900 | — | — |
| 2018-04-09 | $13.40 | $13.40 | 245,000 | — | — |
| 2018-04-06 | $13.50 | $13.50 | 84,200 | — | — |
| 2018-04-05 | $14.10 | $14.10 | 123,600 | — | — |
| 2018-04-04 | $13.90 | $13.90 | 116,100 | — | — |
| 2018-04-03 | $13.25 | $13.25 | 181,600 | — | — |
| 2018-04-02 | $13.05 | $13.05 | 170,200 | — | — |
| 2018-03-29 | $13.05 | $13.05 | 44,700 | — | — |
| 2018-03-28 | $13.25 | $13.25 | 21,200 | — | — |
| 2018-03-27 | $12.90 | $12.90 | 78,800 | — | — |
| 2018-03-26 | $12.95 | $12.95 | 46,000 | — | — |
| 2018-03-23 | $12.90 | $12.90 | 67,800 | — | — |
| 2018-03-22 | $13.00 | $13.00 | 48,600 | — | — |
| 2018-03-21 | $13.05 | $13.05 | 29,200 | — | — |
| 2018-03-20 | $13.20 | $13.20 | 29,100 | — | — |
| 2018-03-19 | $13.45 | $13.45 | 42,100 | — | — |
| 2018-03-16 | $13.30 | $13.30 | 144,400 | — | — |
| 2018-03-15 | $13.35 | $13.35 | 50,900 | — | — |
| 2018-03-14 | $13.90 | $13.90 | 38,800 | — | — |
| 2018-03-13 | $14.45 | $14.45 | 60,200 | — | — |
| 2018-03-12 | $14.40 | $14.40 | 56,400 | — | — |
| 2018-03-09 | $14.35 | $14.35 | 47,200 | — | — |
| 2018-03-08 | $13.80 | $13.80 | 23,000 | — | — |
| 2018-03-07 | $13.75 | $13.75 | 36,400 | — | — |
| 2018-03-06 | $13.25 | $13.25 | 84,000 | — | — |
| 2018-03-05 | $13.05 | $13.05 | 55,600 | — | — |
| 2018-03-02 | $12.95 | $12.95 | 54,700 | — | — |
| 2018-03-01 | $12.75 | $12.75 | 87,900 | — | — |
| 2018-02-28 | $13.00 | $13.00 | 46,000 | — | — |
| 2018-02-27 | $13.00 | $13.00 | 31,700 | — | — |
| 2018-02-26 | $13.25 | $13.25 | 22,000 | — | — |
| 2018-02-23 | $13.30 | $13.30 | 44,400 | — | — |
| 2018-02-22 | $13.00 | $13.00 | 29,500 | — | — |
| 2018-02-21 | $13.35 | $13.35 | 44,100 | — | — |
| 2018-02-20 | $13.70 | $13.70 | 66,700 | — | — |
| 2018-02-16 | $13.90 | $13.90 | 56,000 | — | — |
| 2018-02-15 | $13.55 | $13.55 | 91,400 | — | — |
| 2018-02-14 | $13.25 | $13.25 | 38,900 | — | — |
| 2018-02-13 | $13.15 | $13.15 | 27,300 | — | — |
| 2018-02-12 | $13.15 | $13.15 | 39,100 | — | — |
| 2018-02-09 | $13.40 | $13.40 | 114,100 | — | — |
| 2018-02-08 | $12.70 | $12.70 | 44,800 | — | — |
| 2018-02-07 | $12.90 | $12.90 | 44,000 | — | — |
| 2018-02-06 | $12.85 | $12.85 | 103,500 | — | — |
| 2018-02-05 | $12.85 | $12.85 | 86,700 | — | — |
| 2018-02-02 | $13.10 | $13.10 | 42,900 | — | — |
| 2018-02-01 | $13.10 | $13.10 | 27,200 | — | — |
| 2018-01-31 | $13.15 | $13.15 | 45,700 | — | — |
| 2018-01-30 | $13.10 | $13.10 | 42,600 | — | — |
| 2018-01-29 | $13.05 | $13.05 | 37,200 | — | — |
| 2018-01-26 | $13.25 | $13.25 | 28,500 | — | — |
| 2018-01-25 | $12.95 | $12.95 | 42,300 | — | — |
| 2018-01-24 | $13.00 | $13.00 | 38,400 | — | — |
| 2018-01-23 | $13.05 | $13.05 | 22,500 | — | — |
| 2018-01-22 | $13.25 | $13.25 | 34,100 | — | — |
| 2018-01-19 | $13.15 | $13.15 | 71,500 | — | — |
| 2018-01-18 | $12.85 | $12.85 | 50,200 | — | — |
| 2018-01-17 | $12.80 | $12.80 | 71,900 | — | — |
| 2018-01-16 | $12.60 | $12.60 | 57,100 | — | — |
| 2018-01-12 | $12.80 | $12.80 | 113,400 | — | — |
| 2018-01-11 | $12.70 | $12.70 | 93,400 | — | — |
| 2018-01-10 | $12.00 | $12.00 | 64,000 | — | — |
| 2018-01-09 | $12.35 | $12.35 | 47,400 | — | — |
| 2018-01-08 | $12.90 | $12.90 | 74,700 | — | — |
| 2018-01-05 | $13.00 | $13.00 | 73,600 | — | — |
| 2018-01-04 | $12.90 | $12.90 | 126,800 | — | — |
| 2018-01-03 | $12.65 | $12.65 | 256,000 | — | — |
| 2018-01-02 | $12.50 | $12.50 | 85,300 | — | — |