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
- 2014-07-25 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 | $15.17 | $15.17 | 333,300 | — | — |
| 2018-12-28 | $15.07 | $15.07 | 371,100 | — | — |
| 2018-12-27 | $14.88 | $14.88 | 202,000 | — | — |
| 2018-12-26 | $15.10 | $15.10 | 373,000 | — | — |
| 2018-12-24 | $14.35 | $14.35 | 313,100 | — | — |
| 2018-12-21 | $14.27 | $14.27 | 1,050,000 | — | — |
| 2018-12-20 | $14.34 | $14.34 | 325,200 | — | — |
| 2018-12-19 | $14.86 | $14.86 | 249,500 | — | — |
| 2018-12-18 | $14.87 | $14.87 | 285,600 | — | — |
| 2018-12-17 | $14.68 | $14.68 | 465,400 | — | — |
| 2018-12-14 | $15.05 | $15.05 | 324,500 | — | — |
| 2018-12-13 | $15.44 | $15.44 | 523,500 | — | — |
| 2018-12-12 | $15.05 | $15.05 | 196,900 | — | — |
| 2018-12-11 | $14.75 | $14.75 | 200,300 | — | — |
| 2018-12-10 | $14.95 | $14.95 | 233,800 | — | — |
| 2018-12-07 | $15.03 | $15.03 | 302,100 | — | — |
| 2018-12-06 | $15.23 | $15.23 | 373,800 | — | — |
| 2018-12-04 | $14.76 | $14.76 | 213,000 | — | — |
| 2018-12-03 | $15.11 | $15.11 | 307,300 | — | — |
| 2018-11-30 | $15.27 | $15.27 | 469,800 | — | — |
| 2018-11-29 | $15.78 | $15.78 | 206,100 | — | — |
| 2018-11-28 | $15.81 | $15.81 | 314,600 | — | — |
| 2018-11-27 | $15.66 | $15.66 | 279,800 | — | — |
| 2018-11-26 | $15.76 | $15.76 | 230,800 | — | — |
| 2018-11-23 | $15.93 | $15.93 | 128,700 | — | — |
| 2018-11-21 | $15.76 | $15.76 | 175,000 | — | — |
| 2018-11-20 | $15.58 | $15.58 | 366,300 | — | — |
| 2018-11-19 | $15.95 | $15.95 | 332,300 | — | — |
| 2018-11-16 | $15.85 | $15.85 | 278,800 | — | — |
| 2018-11-15 | $15.89 | $15.89 | 441,800 | — | — |
| 2018-11-14 | $16.29 | $16.29 | 426,700 | — | — |
| 2018-11-13 | $16.44 | $16.44 | 351,200 | — | — |
| 2018-11-12 | $16.70 | $16.70 | 402,500 | — | — |
| 2018-11-09 | $16.58 | $16.58 | 423,700 | — | — |
| 2018-11-08 | $16.21 | $16.21 | 426,400 | — | — |
| 2018-11-07 | $16.57 | $16.57 | 412,700 | — | — |
| 2018-11-06 | $16.47 | $16.47 | 675,600 | — | — |
| 2018-11-05 | $15.82 | $15.82 | 1,194,800 | — | — |
| 2018-11-02 | $15.42 | $15.42 | 2,413,800 | — | — |
| 2018-11-01 | $12.65 | $12.65 | 382,400 | — | — |
| 2018-10-31 | $12.51 | $12.51 | 285,400 | — | — |
| 2018-10-30 | $13.07 | $13.07 | 294,600 | — | — |
| 2018-10-29 | $13.33 | $13.33 | 577,200 | — | — |
| 2018-10-26 | $12.69 | $12.69 | 199,800 | — | — |
| 2018-10-25 | $12.87 | $12.87 | 144,600 | — | — |
| 2018-10-24 | $12.87 | $12.87 | 235,800 | — | — |
| 2018-10-23 | $12.94 | $12.94 | 225,100 | — | — |
| 2018-10-22 | $13.17 | $13.17 | 190,600 | — | — |
| 2018-10-19 | $12.92 | $12.92 | 438,500 | — | — |
| 2018-10-18 | $13.10 | $13.10 | 218,100 | — | — |
| 2018-10-17 | $13.13 | $13.13 | 275,900 | — | — |
| 2018-10-16 | $13.03 | $13.03 | 251,600 | — | — |
| 2018-10-15 | $12.66 | $12.66 | 151,800 | — | — |
| 2018-10-12 | $12.48 | $12.48 | 182,600 | — | — |
| 2018-10-11 | $12.28 | $12.28 | 151,000 | — | — |
| 2018-10-10 | $12.46 | $12.46 | 185,000 | — | — |
| 2018-10-09 | $12.61 | $12.61 | 192,000 | — | — |
| 2018-10-08 | $12.47 | $12.47 | 194,800 | — | — |
| 2018-10-05 | $12.31 | $12.31 | 182,800 | — | — |
| 2018-10-04 | $12.21 | $12.21 | 275,000 | — | — |
| 2018-10-03 | $12.29 | $12.29 | 293,700 | — | — |
| 2018-10-02 | $12.09 | $12.09 | 258,300 | — | — |
| 2018-10-01 | $12.28 | $12.28 | 208,900 | — | — |
| 2018-09-28 | $12.55 | $12.55 | 147,600 | — | — |
| 2018-09-27 | $12.35 | $12.35 | 127,000 | — | — |
| 2018-09-26 | $12.45 | $12.45 | 185,800 | — | — |
| 2018-09-25 | $12.40 | $12.40 | 180,600 | — | — |
| 2018-09-24 | $12.50 | $12.50 | 228,800 | — | — |
| 2018-09-21 | $12.70 | $12.70 | 402,000 | — | — |
| 2018-09-20 | $12.95 | $12.95 | 160,300 | — | — |
| 2018-09-19 | $12.95 | $12.95 | 247,800 | — | — |
| 2018-09-18 | $12.95 | $12.95 | 184,100 | — | — |
| 2018-09-17 | $13.00 | $13.00 | 238,600 | — | — |
| 2018-09-14 | $13.20 | $13.20 | 161,600 | — | — |
| 2018-09-13 | $13.30 | $13.30 | 213,800 | — | — |
| 2018-09-12 | $13.35 | $13.35 | 294,800 | — | — |
| 2018-09-11 | $13.50 | $13.50 | 193,900 | — | — |
| 2018-09-10 | $13.70 | $13.70 | 228,600 | — | — |
| 2018-09-07 | $14.10 | $14.10 | 278,800 | — | — |
| 2018-09-06 | $13.95 | $13.95 | 363,900 | — | — |
| 2018-09-05 | $13.90 | $13.90 | 563,300 | — | — |
| 2018-09-04 | $13.05 | $13.05 | 861,600 | — | — |
| 2018-08-31 | $11.90 | $11.90 | 563,500 | — | — |
| 2018-08-30 | $12.00 | $12.00 | 222,100 | — | — |
| 2018-08-29 | $12.00 | $12.00 | 260,300 | — | — |
| 2018-08-28 | $12.35 | $12.35 | 190,800 | — | — |
| 2018-08-27 | $12.15 | $12.15 | 179,100 | — | — |
| 2018-08-24 | $12.50 | $12.50 | 114,900 | — | — |
| 2018-08-23 | $12.50 | $12.50 | 129,800 | — | — |
| 2018-08-22 | $12.30 | $12.30 | 239,600 | — | — |
| 2018-08-21 | $12.45 | $12.45 | 259,600 | — | — |
| 2018-08-20 | $12.50 | $12.50 | 245,500 | — | — |
| 2018-08-17 | $12.50 | $12.50 | 396,800 | — | — |
| 2018-08-16 | $12.25 | $12.25 | 413,800 | — | — |
| 2018-08-15 | $12.00 | $12.00 | 389,300 | — | — |
| 2018-08-14 | $11.75 | $11.75 | 303,100 | — | — |
| 2018-08-13 | $11.50 | $11.50 | 182,300 | — | — |
| 2018-08-10 | $11.60 | $11.60 | 154,400 | — | — |
| 2018-08-09 | $11.60 | $11.60 | 228,100 | — | — |
| 2018-08-08 | $11.50 | $11.50 | 219,200 | — | — |
| 2018-08-07 | $11.35 | $11.35 | 185,200 | — | — |
| 2018-08-06 | $11.60 | $11.60 | 316,500 | — | — |
| 2018-08-03 | $11.40 | $11.40 | 406,700 | — | — |
| 2018-08-02 | $11.45 | $11.45 | 439,200 | — | — |
| 2018-08-01 | $11.40 | $11.40 | 232,200 | — | — |
| 2018-07-31 | $11.60 | $11.60 | 253,200 | — | — |
| 2018-07-30 | $11.65 | $11.65 | 270,600 | — | — |
| 2018-07-27 | $11.95 | $11.95 | 298,400 | — | — |
| 2018-07-26 | $11.80 | $11.80 | 158,000 | — | — |
| 2018-07-25 | $11.70 | $11.70 | 213,100 | — | — |
| 2018-07-24 | $11.75 | $11.75 | 200,400 | — | — |
| 2018-07-23 | $11.95 | $11.95 | 238,700 | — | — |
| 2018-07-20 | $11.90 | $11.90 | 203,100 | — | — |
| 2018-07-19 | $11.95 | $11.95 | 186,800 | — | — |
| 2018-07-18 | $11.75 | $11.75 | 111,300 | — | — |
| 2018-07-17 | $11.50 | $11.50 | 163,600 | — | — |
| 2018-07-16 | $11.50 | $11.50 | 248,300 | — | — |
| 2018-07-13 | $11.60 | $11.60 | 165,000 | — | — |
| 2018-07-12 | $11.50 | $11.50 | 230,900 | — | — |
| 2018-07-11 | $11.25 | $11.25 | 164,000 | — | — |
| 2018-07-10 | $11.50 | $11.50 | 105,000 | — | — |
| 2018-07-09 | $11.65 | $11.65 | 286,700 | — | — |
| 2018-07-06 | $11.60 | $11.60 | 222,500 | — | — |
| 2018-07-05 | $11.60 | $11.60 | 132,200 | — | — |
| 2018-07-03 | $11.40 | $11.40 | 116,600 | — | — |
| 2018-07-02 | $11.50 | $11.50 | 301,600 | — | — |
| 2018-06-29 | $11.40 | $11.40 | 389,700 | — | — |
| 2018-06-28 | $11.05 | $11.05 | 203,000 | — | — |
| 2018-06-27 | $11.30 | $11.30 | 234,500 | — | — |
| 2018-06-26 | $11.70 | $11.70 | 378,100 | — | — |
| 2018-06-25 | $11.55 | $11.55 | 327,600 | — | — |
| 2018-06-22 | $11.55 | $11.55 | 770,400 | — | — |
| 2018-06-21 | $11.15 | $11.15 | 234,800 | — | — |
| 2018-06-20 | $11.05 | $11.05 | 174,600 | — | — |
| 2018-06-19 | $11.00 | $11.00 | 293,500 | — | — |
| 2018-06-18 | $10.95 | $10.95 | 186,000 | — | — |
| 2018-06-15 | $10.85 | $10.85 | 241,600 | — | — |
| 2018-06-14 | $10.80 | $10.80 | 173,500 | — | — |
| 2018-06-13 | $10.75 | $10.75 | 210,300 | — | — |
| 2018-06-12 | $10.80 | $10.80 | 175,400 | — | — |
| 2018-06-11 | $10.70 | $10.70 | 252,900 | — | — |
| 2018-06-08 | $10.90 | $10.90 | 428,800 | — | — |
| 2018-06-07 | $11.00 | $11.00 | 431,100 | — | — |
| 2018-06-06 | $11.35 | $11.35 | 462,200 | — | — |
| 2018-06-05 | $11.25 | $11.25 | 744,000 | — | — |
| 2018-06-04 | $10.60 | $10.60 | 277,900 | — | — |
| 2018-06-01 | $10.65 | $10.65 | 169,400 | — | — |
| 2018-05-31 | $10.60 | $10.60 | 206,300 | — | — |
| 2018-05-30 | $10.80 | $10.80 | 243,900 | — | — |
| 2018-05-29 | $10.70 | $10.70 | 238,700 | — | — |
| 2018-05-25 | $10.80 | $10.80 | 134,700 | — | — |
| 2018-05-24 | $10.90 | $10.90 | 153,500 | — | — |
| 2018-05-23 | $10.80 | $10.80 | 203,300 | — | — |
| 2018-05-22 | $10.60 | $10.60 | 189,600 | — | — |
| 2018-05-21 | $10.85 | $10.85 | 320,600 | — | — |
| 2018-05-18 | $10.85 | $10.85 | 323,600 | — | — |
| 2018-05-17 | $10.80 | $10.80 | 551,600 | — | — |
| 2018-05-16 | $10.50 | $10.50 | 245,600 | — | — |
| 2018-05-15 | $10.30 | $10.30 | 419,300 | — | — |
| 2018-05-14 | $10.10 | $10.10 | 234,300 | — | — |
| 2018-05-11 | $10.15 | $10.15 | 175,600 | — | — |
| 2018-05-10 | $10.15 | $10.15 | 120,200 | — | — |
| 2018-05-09 | $10.20 | $10.20 | 342,600 | — | — |
| 2018-05-08 | $10.40 | $10.40 | 388,100 | — | — |
| 2018-05-07 | $10.55 | $10.55 | 368,700 | — | — |
| 2018-05-04 | $10.45 | $10.45 | 1,124,200 | — | — |
| 2018-05-03 | $9.85 | $9.85 | 518,100 | — | — |
| 2018-05-02 | $9.80 | $9.80 | 238,500 | — | — |
| 2018-05-01 | $9.93 | $9.93 | 207,400 | — | — |
| 2018-04-30 | $10.00 | $10.00 | 307,800 | — | — |
| 2018-04-27 | $10.20 | $10.20 | 888,700 | — | — |
| 2018-04-26 | $9.75 | $9.75 | 154,100 | — | — |
| 2018-04-25 | $9.70 | $9.70 | 139,600 | — | — |
| 2018-04-24 | $9.75 | $9.75 | 215,100 | — | — |
| 2018-04-23 | $9.70 | $9.70 | 220,800 | — | — |
| 2018-04-20 | $9.80 | $9.80 | 561,400 | — | — |
| 2018-04-19 | $9.70 | $9.70 | 132,800 | — | — |
| 2018-04-18 | $9.85 | $9.85 | 235,000 | — | — |
| 2018-04-17 | $9.80 | $9.80 | 147,700 | — | — |
| 2018-04-16 | $9.80 | $9.80 | 709,100 | — | — |
| 2018-04-13 | $9.45 | $9.45 | 260,700 | — | — |
| 2018-04-12 | $9.55 | $9.55 | 170,200 | — | — |
| 2018-04-11 | $9.60 | $9.60 | 226,600 | — | — |
| 2018-04-10 | $9.70 | $9.70 | 203,400 | — | — |
| 2018-04-09 | $9.50 | $9.50 | 238,500 | — | — |
| 2018-04-06 | $9.60 | $9.60 | 202,300 | — | — |
| 2018-04-05 | $9.80 | $9.80 | 210,900 | — | — |
| 2018-04-04 | $9.80 | $9.80 | 290,900 | — | — |
| 2018-04-03 | $9.55 | $9.55 | 296,300 | — | — |
| 2018-04-02 | $9.35 | $9.35 | 517,900 | — | — |
| 2018-03-29 | $9.50 | $9.50 | 177,700 | — | — |
| 2018-03-28 | $9.50 | $9.50 | 239,800 | — | — |
| 2018-03-27 | $9.45 | $9.45 | 256,200 | — | — |
| 2018-03-26 | $9.50 | $9.50 | 484,400 | — | — |
| 2018-03-23 | $9.35 | $9.35 | 529,100 | — | — |
| 2018-03-22 | $9.65 | $9.65 | 344,600 | — | — |
| 2018-03-21 | $9.75 | $9.75 | 444,600 | — | — |
| 2018-03-20 | $9.75 | $9.75 | 474,600 | — | — |
| 2018-03-19 | $9.80 | $9.80 | 498,400 | — | — |
| 2018-03-16 | $10.05 | $10.05 | 505,800 | — | — |
| 2018-03-15 | $10.15 | $10.15 | 864,000 | — | — |
| 2018-03-14 | $10.30 | $10.30 | 625,000 | — | — |
| 2018-03-13 | $10.70 | $10.70 | 630,600 | — | — |
| 2018-03-12 | $10.55 | $10.55 | 673,000 | — | — |
| 2018-03-09 | $10.35 | $10.35 | 2,438,900 | — | — |
| 2018-03-08 | $9.60 | $9.60 | 747,200 | — | — |
| 2018-03-07 | $9.65 | $9.65 | 456,100 | — | — |
| 2018-03-06 | $9.50 | $9.50 | 390,200 | — | — |
| 2018-03-05 | $9.60 | $9.60 | 541,200 | — | — |
| 2018-03-02 | $9.50 | $9.50 | 482,900 | — | — |
| 2018-03-01 | $9.80 | $9.80 | 522,200 | — | — |
| 2018-02-28 | $9.75 | $9.75 | 773,900 | — | — |
| 2018-02-27 | $9.85 | $9.85 | 495,300 | — | — |
| 2018-02-26 | $9.70 | $9.70 | 194,700 | — | — |
| 2018-02-23 | $9.55 | $9.55 | 210,800 | — | — |
| 2018-02-22 | $9.45 | $9.45 | 204,400 | — | — |
| 2018-02-21 | $9.50 | $9.50 | 308,200 | — | — |
| 2018-02-20 | $9.30 | $9.30 | 410,100 | — | — |
| 2018-02-16 | $9.45 | $9.45 | 316,800 | — | — |
| 2018-02-15 | $9.55 | $9.55 | 215,200 | — | — |
| 2018-02-14 | $9.50 | $9.50 | 320,600 | — | — |
| 2018-02-13 | $9.40 | $9.40 | 197,600 | — | — |
| 2018-02-12 | $9.40 | $9.40 | 235,700 | — | — |
| 2018-02-09 | $9.25 | $9.25 | 453,000 | — | — |
| 2018-02-08 | $9.30 | $9.30 | 362,900 | — | — |
| 2018-02-07 | $9.40 | $9.40 | 423,200 | — | — |
| 2018-02-06 | $9.45 | $9.45 | 448,000 | — | — |
| 2018-02-05 | $9.48 | $9.48 | 554,200 | — | — |
| 2018-02-02 | $9.90 | $9.90 | 398,900 | — | — |
| 2018-02-01 | $10.05 | $10.05 | 317,000 | — | — |
| 2018-01-31 | $10.05 | $10.05 | 150,400 | — | — |
| 2018-01-30 | $10.10 | $10.10 | 267,200 | — | — |
| 2018-01-29 | $10.25 | $10.25 | 175,100 | — | — |
| 2018-01-26 | $10.25 | $10.25 | 497,400 | — | — |
| 2018-01-25 | $10.35 | $10.35 | 452,800 | — | — |
| 2018-01-24 | $10.35 | $10.35 | 363,900 | — | — |
| 2018-01-23 | $10.35 | $10.35 | 506,800 | — | — |
| 2018-01-22 | $10.20 | $10.20 | 342,700 | — | — |
| 2018-01-19 | $10.35 | $10.35 | 290,700 | — | — |
| 2018-01-18 | $10.25 | $10.25 | 234,900 | — | — |
| 2018-01-17 | $10.45 | $10.45 | 653,400 | — | — |
| 2018-01-16 | $10.10 | $10.10 | 798,800 | — | — |
| 2018-01-12 | $10.30 | $10.30 | 525,200 | — | — |
| 2018-01-11 | $10.40 | $10.40 | 560,300 | — | — |
| 2018-01-10 | $10.50 | $10.50 | 557,200 | — | — |
| 2018-01-09 | $10.15 | $10.15 | 568,200 | — | — |
| 2018-01-08 | $10.65 | $10.65 | 430,500 | — | — |
| 2018-01-05 | $10.85 | $10.85 | 249,800 | — | — |
| 2018-01-04 | $10.80 | $10.80 | 434,600 | — | — |
| 2018-01-03 | $10.80 | $10.80 | 709,500 | — | — |
| 2018-01-02 | $10.20 | $10.20 | 264,100 | — | — |