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
- 2013-07-03 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 | $13.46 | $13.46 | 136,500 | — | — |
| 2018-12-28 | $13.23 | $13.23 | 75,100 | — | — |
| 2018-12-27 | $12.99 | $12.99 | 95,300 | — | — |
| 2018-12-26 | $13.02 | $13.02 | 131,200 | — | — |
| 2018-12-24 | $12.32 | $12.32 | 43,900 | — | — |
| 2018-12-21 | $12.82 | $12.82 | 242,300 | — | — |
| 2018-12-20 | $12.56 | $12.56 | 342,600 | — | — |
| 2018-12-19 | $13.05 | $13.05 | 184,100 | — | — |
| 2018-12-18 | $13.21 | $13.21 | 123,100 | — | — |
| 2018-12-17 | $13.24 | $13.24 | 239,000 | — | — |
| 2018-12-14 | $12.99 | $12.99 | 74,100 | — | — |
| 2018-12-13 | $13.06 | $13.06 | 45,700 | — | — |
| 2018-12-12 | $13.12 | $13.12 | 133,000 | — | — |
| 2018-12-11 | $12.78 | $12.78 | 47,800 | — | — |
| 2018-12-10 | $12.90 | $12.90 | 52,900 | — | — |
| 2018-12-07 | $12.98 | $12.98 | 84,000 | — | — |
| 2018-12-06 | $13.20 | $13.20 | 72,700 | — | — |
| 2018-12-04 | $12.74 | $12.74 | 97,700 | — | — |
| 2018-12-03 | $12.93 | $12.93 | 32,800 | — | — |
| 2018-11-30 | $12.88 | $12.88 | 184,300 | — | — |
| 2018-11-29 | $12.74 | $12.74 | 49,100 | — | — |
| 2018-11-28 | $13.04 | $13.04 | 86,200 | — | — |
| 2018-11-27 | $12.93 | $12.93 | 39,600 | — | — |
| 2018-11-26 | $13.13 | $13.13 | 62,600 | — | — |
| 2018-11-23 | $13.06 | $13.06 | 49,400 | — | — |
| 2018-11-21 | $12.94 | $12.94 | 79,500 | — | — |
| 2018-11-20 | $12.75 | $12.75 | 227,300 | — | — |
| 2018-11-19 | $12.96 | $12.96 | 75,900 | — | — |
| 2018-11-16 | $13.07 | $13.07 | 209,900 | — | — |
| 2018-11-15 | $13.06 | $13.06 | 1,218,000 | — | — |
| 2018-11-14 | $13.01 | $13.01 | 65,100 | — | — |
| 2018-11-13 | $12.98 | $12.98 | 93,600 | — | — |
| 2018-11-12 | $13.19 | $13.19 | 86,200 | — | — |
| 2018-11-09 | $13.28 | $13.28 | 67,700 | — | — |
| 2018-11-08 | $13.31 | $13.31 | 63,100 | — | — |
| 2018-11-07 | $13.49 | $13.49 | 62,100 | — | — |
| 2018-11-06 | $13.49 | $13.49 | 41,800 | — | — |
| 2018-11-05 | $13.43 | $13.43 | 79,300 | — | — |
| 2018-11-02 | $13.34 | $13.34 | 128,000 | — | — |
| 2018-11-01 | $13.64 | $13.64 | 118,300 | — | — |
| 2018-10-31 | $13.51 | $13.51 | 78,900 | — | — |
| 2018-10-30 | $13.48 | $13.48 | 40,700 | — | — |
| 2018-10-29 | $13.27 | $13.27 | 39,000 | — | — |
| 2018-10-26 | $13.25 | $13.25 | 45,000 | — | — |
| 2018-10-25 | $13.34 | $13.34 | 85,000 | — | — |
| 2018-10-24 | $13.02 | $13.02 | 66,000 | — | — |
| 2018-10-23 | $13.27 | $13.27 | 270,900 | — | — |
| 2018-10-22 | $13.33 | $13.33 | 126,900 | — | — |
| 2018-10-19 | $13.54 | $13.54 | 43,000 | — | — |
| 2018-10-18 | $13.59 | $13.59 | 46,300 | — | — |
| 2018-10-17 | $13.85 | $13.85 | 53,400 | — | — |
| 2018-10-16 | $14.19 | $14.19 | 51,900 | — | — |
| 2018-10-15 | $13.44 | $13.44 | 86,700 | — | — |
| 2018-10-12 | $13.46 | $13.46 | 167,000 | — | — |
| 2018-10-11 | $13.76 | $13.76 | 110,100 | — | — |
| 2018-10-10 | $13.82 | $13.82 | 76,700 | — | — |
| 2018-10-09 | $14.17 | $14.17 | 47,200 | — | — |
| 2018-10-08 | $14.35 | $14.35 | 25,100 | — | — |
| 2018-10-05 | $14.50 | $14.50 | 44,600 | — | — |
| 2018-10-04 | $14.70 | $14.70 | 53,800 | — | — |
| 2018-10-03 | $14.84 | $14.84 | 124,900 | — | — |
| 2018-10-02 | $14.88 | $14.88 | 42,100 | — | — |
| 2018-10-01 | $14.94 | $14.94 | 69,300 | — | — |
| 2018-09-28 | $14.87 | $14.87 | 125,600 | — | — |
| 2018-09-27 | $14.71 | $14.71 | 49,100 | — | — |
| 2018-09-26 | $14.62 | $14.62 | 42,800 | — | — |
| 2018-09-25 | $14.60 | $14.60 | 50,700 | — | — |
| 2018-09-24 | $14.66 | $14.66 | 29,900 | — | — |
| 2018-09-21 | $14.89 | $14.89 | 221,100 | — | — |
| 2018-09-20 | $14.80 | $14.80 | 55,900 | — | — |
| 2018-09-19 | $14.80 | $14.80 | 55,200 | — | — |
| 2018-09-18 | $15.06 | $15.06 | 67,800 | — | — |
| 2018-09-17 | $14.67 | $14.67 | 113,900 | — | — |
| 2018-09-14 | $14.54 | $14.54 | 71,700 | — | — |
| 2018-09-13 | $14.51 | $14.51 | 30,500 | — | — |
| 2018-09-12 | $14.55 | $14.55 | 77,400 | — | — |
| 2018-09-11 | $14.52 | $14.52 | 62,000 | — | — |
| 2018-09-10 | $14.64 | $14.64 | 65,500 | — | — |
| 2018-09-07 | $14.66 | $14.66 | 53,500 | — | — |
| 2018-09-06 | $14.90 | $14.90 | 68,600 | — | — |
| 2018-09-05 | $15.35 | $15.35 | 128,400 | — | — |
| 2018-09-04 | $15.43 | $15.43 | 84,500 | — | — |
| 2018-08-31 | $15.19 | $15.19 | 127,500 | — | — |
| 2018-08-30 | $15.13 | $15.13 | 37,000 | — | — |
| 2018-08-29 | $15.11 | $15.11 | 38,200 | — | — |
| 2018-08-28 | $15.10 | $15.10 | 39,500 | — | — |
| 2018-08-27 | $15.11 | $15.11 | 196,800 | — | — |
| 2018-08-24 | $15.08 | $15.08 | 142,100 | — | — |
| 2018-08-23 | $15.12 | $15.12 | 128,600 | — | — |
| 2018-08-22 | $15.07 | $15.07 | 316,400 | — | — |
| 2018-08-21 | $15.04 | $15.04 | 121,000 | — | — |
| 2018-08-20 | $15.02 | $15.02 | 94,000 | — | — |
| 2018-08-17 | $14.78 | $14.78 | 171,100 | — | — |
| 2018-08-16 | $14.47 | $14.47 | 214,900 | — | — |
| 2018-08-15 | $14.14 | $14.14 | 135,900 | — | — |
| 2018-08-14 | $14.07 | $14.07 | 54,600 | — | — |
| 2018-08-13 | $13.77 | $13.77 | 83,000 | — | — |
| 2018-08-10 | $13.84 | $13.84 | 102,100 | — | — |
| 2018-08-09 | $13.80 | $13.80 | 70,900 | — | — |
| 2018-08-08 | $13.58 | $13.58 | 107,100 | — | — |
| 2018-08-07 | $14.03 | $14.03 | 268,900 | — | — |
| 2018-08-06 | $13.59 | $13.59 | 83,700 | — | — |
| 2018-08-03 | $13.27 | $13.27 | 147,700 | — | — |
| 2018-08-02 | $13.19 | $13.19 | 351,900 | — | — |
| 2018-08-01 | $13.01 | $13.01 | 90,300 | — | — |
| 2018-07-31 | $13.24 | $13.24 | 111,700 | — | — |
| 2018-07-30 | $12.87 | $12.87 | 102,000 | — | — |
| 2018-07-27 | $12.88 | $12.88 | 99,100 | — | — |
| 2018-07-26 | $13.25 | $13.25 | 112,100 | — | — |
| 2018-07-25 | $13.40 | $13.40 | 218,900 | — | — |
| 2018-07-24 | $13.40 | $13.40 | 81,500 | — | — |
| 2018-07-23 | $13.47 | $13.47 | 51,700 | — | — |
| 2018-07-20 | $13.50 | $13.50 | 98,900 | — | — |
| 2018-07-19 | $13.66 | $13.66 | 91,100 | — | — |
| 2018-07-18 | $13.60 | $13.60 | 38,500 | — | — |
| 2018-07-17 | $13.63 | $13.63 | 81,100 | — | — |
| 2018-07-16 | $13.47 | $13.47 | 47,700 | — | — |
| 2018-07-13 | $13.44 | $13.44 | 69,100 | — | — |
| 2018-07-12 | $13.49 | $13.49 | 44,500 | — | — |
| 2018-07-11 | $13.45 | $13.45 | 96,600 | — | — |
| 2018-07-10 | $13.64 | $13.64 | 86,500 | — | — |
| 2018-07-09 | $13.52 | $13.52 | 57,100 | — | — |
| 2018-07-06 | $13.47 | $13.47 | 58,700 | — | — |
| 2018-07-05 | $13.42 | $13.42 | 58,500 | — | — |
| 2018-07-03 | $13.44 | $13.44 | 58,400 | — | — |
| 2018-07-02 | $13.12 | $13.12 | 67,400 | — | — |
| 2018-06-29 | $13.25 | $13.25 | 223,200 | — | — |
| 2018-06-28 | $13.03 | $13.03 | 102,000 | — | — |
| 2018-06-27 | $12.80 | $12.80 | 140,700 | — | — |
| 2018-06-26 | $12.98 | $12.98 | 70,500 | — | — |
| 2018-06-25 | $12.77 | $12.77 | 145,600 | — | — |
| 2018-06-22 | $12.81 | $12.81 | 317,600 | — | — |
| 2018-06-21 | $12.95 | $12.95 | 96,300 | — | — |
| 2018-06-20 | $13.05 | $13.05 | 146,500 | — | — |
| 2018-06-19 | $13.14 | $13.14 | 201,600 | — | — |
| 2018-06-18 | $13.22 | $13.22 | 161,200 | — | — |
| 2018-06-15 | $13.03 | $13.03 | 279,100 | — | — |
| 2018-06-14 | $12.93 | $12.93 | 145,500 | — | — |
| 2018-06-13 | $12.63 | $12.63 | 132,300 | — | — |
| 2018-06-12 | $12.82 | $12.82 | 122,100 | — | — |
| 2018-06-11 | $12.81 | $12.81 | 103,700 | — | — |
| 2018-06-08 | $12.51 | $12.51 | 101,000 | — | — |
| 2018-06-07 | $12.38 | $12.38 | 53,900 | — | — |
| 2018-06-06 | $12.27 | $12.27 | 131,500 | — | — |
| 2018-06-05 | $12.01 | $12.01 | 171,700 | — | — |
| 2018-06-04 | $12.07 | $12.07 | 167,500 | — | — |
| 2018-06-01 | $12.00 | $12.00 | 203,300 | — | — |
| 2018-05-31 | $12.00 | $12.00 | 274,600 | — | — |
| 2018-05-30 | $12.10 | $12.10 | 259,200 | — | — |
| 2018-05-29 | $12.19 | $12.19 | 274,500 | — | — |
| 2018-05-25 | $12.50 | $12.50 | 137,700 | — | — |
| 2018-05-24 | $12.86 | $12.86 | 244,800 | — | — |
| 2018-05-23 | $12.89 | $12.89 | 112,800 | — | — |
| 2018-05-22 | $12.84 | $12.84 | 228,000 | — | — |
| 2018-05-21 | $12.75 | $12.75 | 265,300 | — | — |
| 2018-05-18 | $12.51 | $12.51 | 134,800 | — | — |
| 2018-05-17 | $12.06 | $12.06 | 209,800 | — | — |
| 2018-05-16 | $12.04 | $12.04 | 72,300 | — | — |
| 2018-05-15 | $12.03 | $12.03 | 233,900 | — | — |
| 2018-05-14 | $12.07 | $12.07 | 92,500 | — | — |
| 2018-05-11 | $11.92 | $11.92 | 525,100 | — | — |
| 2018-05-10 | $11.46 | $11.46 | 116,100 | — | — |
| 2018-05-09 | $11.48 | $11.48 | 84,800 | — | — |
| 2018-05-08 | $11.76 | $11.76 | 117,300 | — | — |
| 2018-05-07 | $11.76 | $11.76 | 172,500 | — | — |
| 2018-05-04 | $11.65 | $11.65 | 164,000 | — | — |
| 2018-05-03 | $11.05 | $11.05 | 106,500 | — | — |
| 2018-05-02 | $10.95 | $10.95 | 43,100 | — | — |
| 2018-05-01 | $10.93 | $10.93 | 37,300 | — | — |
| 2018-04-30 | $10.95 | $10.95 | 27,600 | — | — |
| 2018-04-27 | $10.93 | $10.93 | 19,200 | — | — |
| 2018-04-26 | $10.94 | $10.94 | 34,400 | — | — |
| 2018-04-25 | $10.97 | $10.97 | 120,600 | — | — |
| 2018-04-24 | $11.20 | $11.20 | 33,700 | — | — |
| 2018-04-23 | $11.31 | $11.31 | 45,300 | — | — |
| 2018-04-20 | $11.33 | $11.33 | 67,200 | — | — |
| 2018-04-19 | $11.22 | $11.22 | 32,900 | — | — |
| 2018-04-18 | $11.22 | $11.22 | 77,200 | — | — |
| 2018-04-17 | $11.13 | $11.13 | 45,200 | — | — |
| 2018-04-16 | $10.96 | $10.96 | 66,600 | — | — |
| 2018-04-13 | $10.83 | $10.83 | 55,800 | — | — |
| 2018-04-12 | $10.89 | $10.89 | 92,800 | — | — |
| 2018-04-11 | $10.84 | $10.84 | 57,400 | — | — |
| 2018-04-10 | $10.80 | $10.80 | 454,700 | — | — |
| 2018-04-09 | $10.57 | $10.57 | 75,800 | — | — |
| 2018-04-06 | $10.59 | $10.59 | 56,500 | — | — |
| 2018-04-05 | $10.61 | $10.61 | 64,800 | — | — |
| 2018-04-04 | $10.52 | $10.52 | 78,500 | — | — |
| 2018-04-03 | $10.43 | $10.43 | 92,300 | — | — |
| 2018-04-02 | $10.27 | $10.27 | 157,500 | — | — |
| 2018-03-29 | $10.27 | $10.27 | 203,300 | — | — |
| 2018-03-28 | $10.07 | $10.07 | 152,500 | — | — |
| 2018-03-27 | $10.37 | $10.37 | 65,600 | — | — |
| 2018-03-26 | $10.35 | $10.35 | 559,400 | — | — |
| 2018-03-23 | $10.10 | $10.10 | 74,400 | — | — |
| 2018-03-22 | $9.90 | $9.90 | 68,500 | — | — |
| 2018-03-21 | $10.00 | $10.00 | 83,200 | — | — |
| 2018-03-20 | $9.99 | $9.99 | 76,600 | — | — |
| 2018-03-19 | $10.10 | $10.10 | 70,100 | — | — |
| 2018-03-16 | $9.99 | $9.99 | 253,800 | — | — |
| 2018-03-15 | $9.85 | $9.85 | 134,200 | — | — |
| 2018-03-14 | $9.90 | $9.90 | 191,600 | — | — |
| 2018-03-13 | $9.58 | $9.58 | 703,000 | — | — |
| 2018-03-12 | $9.61 | $9.61 | 71,600 | — | — |
| 2018-03-09 | $9.55 | $9.55 | 143,900 | — | — |
| 2018-03-08 | $9.39 | $9.39 | 146,800 | — | — |
| 2018-03-07 | $9.34 | $9.34 | 225,600 | — | — |
| 2018-03-06 | $9.29 | $9.29 | 144,600 | — | — |
| 2018-03-05 | $9.16 | $9.16 | 68,600 | — | — |
| 2018-03-02 | $9.26 | $9.26 | 105,800 | — | — |
| 2018-03-01 | $9.22 | $9.22 | 35,800 | — | — |
| 2018-02-28 | $9.21 | $9.21 | 142,600 | — | — |
| 2018-02-27 | $9.19 | $9.19 | 81,700 | — | — |
| 2018-02-26 | $9.30 | $9.30 | 41,900 | — | — |
| 2018-02-23 | $9.28 | $9.28 | 78,900 | — | — |
| 2018-02-22 | $9.24 | $9.24 | 111,400 | — | — |
| 2018-02-21 | $9.20 | $9.20 | 73,600 | — | — |
| 2018-02-20 | $9.01 | $9.01 | 73,200 | — | — |
| 2018-02-16 | $8.95 | $8.95 | 136,900 | — | — |
| 2018-02-15 | $9.10 | $9.10 | 160,700 | — | — |
| 2018-02-14 | $9.17 | $9.17 | 49,300 | — | — |
| 2018-02-13 | $9.21 | $9.21 | 91,700 | — | — |
| 2018-02-12 | $9.25 | $9.25 | 51,300 | — | — |
| 2018-02-09 | $9.23 | $9.23 | 72,200 | — | — |
| 2018-02-08 | $9.08 | $9.08 | 41,800 | — | — |
| 2018-02-07 | $9.10 | $9.10 | 522,600 | — | — |
| 2018-02-06 | $9.17 | $9.17 | 83,800 | — | — |
| 2018-02-05 | $8.99 | $8.99 | 72,900 | — | — |
| 2018-02-02 | $9.25 | $9.25 | 101,600 | — | — |
| 2018-02-01 | $9.36 | $9.36 | 82,500 | — | — |
| 2018-01-31 | $9.27 | $9.27 | 46,300 | — | — |
| 2018-01-30 | $9.59 | $9.59 | 67,500 | — | — |
| 2018-01-29 | $9.65 | $9.65 | 52,900 | — | — |
| 2018-01-26 | $9.74 | $9.74 | 48,500 | — | — |
| 2018-01-25 | $9.81 | $9.81 | 55,900 | — | — |
| 2018-01-24 | $9.85 | $9.85 | 10,900 | — | — |
| 2018-01-23 | $9.89 | $9.89 | 35,200 | — | — |
| 2018-01-22 | $9.99 | $9.99 | 28,800 | — | — |
| 2018-01-19 | $10.07 | $10.07 | 54,700 | — | — |
| 2018-01-18 | $10.00 | $10.00 | 37,600 | — | — |
| 2018-01-17 | $9.99 | $9.99 | 26,500 | — | — |
| 2018-01-16 | $9.91 | $9.91 | 53,000 | — | — |
| 2018-01-12 | $9.92 | $9.92 | 38,400 | — | — |
| 2018-01-11 | $9.82 | $9.82 | 113,300 | — | — |
| 2018-01-10 | $9.76 | $9.76 | 105,200 | — | — |
| 2018-01-09 | $9.68 | $9.68 | 20,700 | — | — |
| 2018-01-08 | $9.76 | $9.76 | 36,000 | — | — |
| 2018-01-05 | $9.89 | $9.89 | 71,100 | — | — |
| 2018-01-04 | $9.95 | $9.95 | 102,200 | — | — |
| 2018-01-03 | $9.90 | $9.90 | 103,200 | — | — |
| 2018-01-02 | $9.99 | $9.99 | 102,600 | — | — |