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
- 2017-11-01 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 | $11.13 | $11.13 | 182,400 | — | — |
| 2018-12-28 | $10.75 | $10.75 | 374,900 | — | — |
| 2018-12-27 | $10.26 | $10.26 | 241,100 | — | — |
| 2018-12-26 | $9.95 | $9.95 | 237,700 | — | — |
| 2018-12-24 | $9.65 | $9.65 | 100,300 | — | — |
| 2018-12-21 | $9.76 | $9.76 | 219,700 | — | — |
| 2018-12-20 | $9.67 | $9.67 | 146,100 | — | — |
| 2018-12-19 | $9.58 | $9.58 | 183,200 | — | — |
| 2018-12-18 | $9.93 | $9.93 | 132,000 | — | — |
| 2018-12-17 | $9.88 | $9.88 | 214,800 | — | — |
| 2018-12-14 | $10.15 | $10.15 | 96,800 | — | — |
| 2018-12-13 | $10.21 | $10.21 | 147,900 | — | — |
| 2018-12-12 | $10.56 | $10.56 | 247,100 | — | — |
| 2018-12-11 | $10.11 | $10.11 | 331,300 | — | — |
| 2018-12-10 | $9.95 | $9.95 | 260,500 | — | — |
| 2018-12-07 | $10.16 | $10.16 | 711,300 | — | — |
| 2018-12-06 | $10.34 | $10.34 | 276,900 | — | — |
| 2018-12-04 | $10.68 | $10.68 | 330,400 | — | — |
| 2018-12-03 | $10.58 | $10.58 | 272,900 | — | — |
| 2018-11-30 | $10.64 | $10.64 | 281,800 | — | — |
| 2018-11-29 | $10.65 | $10.65 | 245,600 | — | — |
| 2018-11-28 | $10.58 | $10.58 | 223,500 | — | — |
| 2018-11-27 | $10.52 | $10.52 | 158,000 | — | — |
| 2018-11-26 | $10.72 | $10.72 | 410,200 | — | — |
| 2018-11-23 | $10.55 | $10.55 | 79,000 | — | — |
| 2018-11-21 | $10.60 | $10.60 | 278,700 | — | — |
| 2018-11-20 | $10.70 | $10.70 | 439,600 | — | — |
| 2018-11-19 | $11.10 | $11.10 | 548,900 | — | — |
| 2018-11-16 | $11.80 | $11.80 | 377,100 | — | — |
| 2018-11-15 | $11.20 | $11.20 | 270,900 | — | — |
| 2018-11-14 | $10.73 | $10.73 | 253,000 | — | — |
| 2018-11-13 | $10.51 | $10.51 | 264,700 | — | — |
| 2018-11-12 | $10.47 | $10.47 | 408,100 | — | — |
| 2018-11-09 | $10.89 | $10.89 | 597,800 | — | — |
| 2018-11-08 | $10.69 | $10.69 | 354,000 | — | — |
| 2018-11-07 | $10.60 | $10.60 | 179,800 | — | — |
| 2018-11-06 | $10.64 | $10.64 | 426,500 | — | — |
| 2018-11-05 | $10.69 | $10.69 | 505,900 | — | — |
| 2018-11-02 | $10.62 | $10.62 | 498,700 | — | — |
| 2018-11-01 | $10.22 | $10.22 | 732,000 | — | — |
| 2018-10-31 | $9.01 | $9.01 | 881,800 | — | — |
| 2018-10-30 | $8.58 | $8.58 | 276,600 | — | — |
| 2018-10-29 | $8.21 | $8.21 | 319,800 | — | — |
| 2018-10-26 | $8.61 | $8.61 | 349,900 | — | — |
| 2018-10-25 | $8.73 | $8.73 | 347,000 | — | — |
| 2018-10-24 | $8.24 | $8.24 | 404,700 | — | — |
| 2018-10-23 | $8.32 | $8.32 | 309,000 | — | — |
| 2018-10-22 | $8.33 | $8.33 | 336,200 | — | — |
| 2018-10-19 | $8.41 | $8.41 | 374,500 | — | — |
| 2018-10-18 | $8.23 | $8.23 | 272,200 | — | — |
| 2018-10-17 | $8.40 | $8.40 | 228,100 | — | — |
| 2018-10-16 | $8.67 | $8.67 | 254,600 | — | — |
| 2018-10-15 | $8.40 | $8.40 | 287,600 | — | — |
| 2018-10-12 | $8.19 | $8.19 | 516,900 | — | — |
| 2018-10-11 | $7.82 | $7.82 | 659,200 | — | — |
| 2018-10-10 | $8.01 | $8.01 | 243,200 | — | — |
| 2018-10-09 | $8.10 | $8.10 | 762,000 | — | — |
| 2018-10-08 | $8.25 | $8.25 | 850,800 | — | — |
| 2018-10-05 | $7.70 | $7.70 | 991,700 | — | — |
| 2018-10-04 | $8.21 | $8.21 | 615,400 | — | — |
| 2018-10-03 | $9.05 | $9.05 | 539,100 | — | — |
| 2018-10-02 | $9.13 | $9.13 | 544,100 | — | — |
| 2018-10-01 | $8.60 | $8.60 | 218,300 | — | — |
| 2018-09-28 | $8.84 | $8.84 | 560,700 | — | — |
| 2018-09-27 | $8.68 | $8.68 | 894,300 | — | — |
| 2018-09-26 | $9.45 | $9.45 | 538,000 | — | — |
| 2018-09-25 | $9.40 | $9.40 | 824,400 | — | — |
| 2018-09-24 | $9.14 | $9.14 | 552,100 | — | — |
| 2018-09-21 | $9.98 | $9.98 | 1,138,100 | — | — |
| 2018-09-20 | $10.18 | $10.18 | 3,130,900 | — | — |
| 2018-09-19 | $8.30 | $8.30 | 1,460,600 | — | — |
| 2018-09-18 | $7.70 | $7.70 | 602,400 | — | — |
| 2018-09-17 | $7.95 | $7.95 | 1,464,400 | — | — |
| 2018-09-14 | $7.80 | $7.80 | 989,700 | — | — |
| 2018-09-13 | $8.08 | $8.08 | 656,700 | — | — |
| 2018-09-12 | $7.87 | $7.87 | 332,800 | — | — |
| 2018-09-11 | $7.86 | $7.86 | 313,300 | — | — |
| 2018-09-10 | $7.88 | $7.88 | 229,200 | — | — |
| 2018-09-07 | $7.76 | $7.76 | 429,500 | — | — |
| 2018-09-06 | $8.00 | $8.00 | 785,500 | — | — |
| 2018-09-05 | $7.54 | $7.54 | 552,600 | — | — |
| 2018-09-04 | $7.33 | $7.33 | 949,200 | — | — |
| 2018-08-31 | $7.55 | $7.55 | 2,481,100 | — | — |
| 2018-08-30 | $6.81 | $6.81 | 1,745,100 | — | — |
| 2018-08-29 | $7.60 | $7.60 | 536,200 | — | — |
| 2018-08-28 | $8.05 | $8.05 | 247,600 | — | — |
| 2018-08-27 | $8.41 | $8.41 | 442,000 | — | — |
| 2018-08-24 | $8.30 | $8.30 | 543,000 | — | — |
| 2018-08-23 | $8.63 | $8.63 | 613,500 | — | — |
| 2018-08-22 | $8.64 | $8.64 | 461,500 | — | — |
| 2018-08-21 | $8.68 | $8.68 | 514,900 | — | — |
| 2018-08-20 | $8.77 | $8.77 | 461,400 | — | — |
| 2018-08-17 | $9.06 | $9.06 | 918,100 | — | — |
| 2018-08-16 | $9.00 | $9.00 | 927,600 | — | — |
| 2018-08-15 | $9.30 | $9.30 | 579,400 | — | — |
| 2018-08-14 | $9.78 | $9.78 | 728,800 | — | — |
| 2018-08-13 | $9.21 | $9.21 | 877,300 | — | — |
| 2018-08-10 | $9.50 | $9.50 | 799,900 | — | — |
| 2018-08-09 | $9.54 | $9.54 | 1,238,400 | — | — |
| 2018-08-08 | $9.89 | $9.89 | 1,058,500 | — | — |
| 2018-08-07 | $10.46 | $10.46 | 156,400 | — | — |
| 2018-08-06 | $10.75 | $10.75 | 217,500 | — | — |
| 2018-08-03 | $11.03 | $11.03 | 343,600 | — | — |
| 2018-08-02 | $10.62 | $10.62 | 813,600 | — | — |
| 2018-08-01 | $10.96 | $10.96 | 328,100 | — | — |
| 2018-07-31 | $11.24 | $11.24 | 204,000 | — | — |
| 2018-07-30 | $11.51 | $11.51 | 337,600 | — | — |
| 2018-07-27 | $11.62 | $11.62 | 349,400 | — | — |
| 2018-07-26 | $11.26 | $11.26 | 386,000 | — | — |
| 2018-07-25 | $10.93 | $10.93 | 288,500 | — | — |
| 2018-07-24 | $10.40 | $10.40 | 587,700 | — | — |
| 2018-07-23 | $10.40 | $10.40 | 375,800 | — | — |
| 2018-07-20 | $10.72 | $10.72 | 311,400 | — | — |
| 2018-07-19 | $10.33 | $10.33 | 493,600 | — | — |
| 2018-07-18 | $10.39 | $10.39 | 720,400 | — | — |
| 2018-07-17 | $10.36 | $10.36 | 624,300 | — | — |
| 2018-07-16 | $10.42 | $10.42 | 437,200 | — | — |
| 2018-07-13 | $10.59 | $10.59 | 166,400 | — | — |
| 2018-07-12 | $10.84 | $10.84 | 367,300 | — | — |
| 2018-07-11 | $10.98 | $10.98 | 130,800 | — | — |
| 2018-07-10 | $11.34 | $11.34 | 301,100 | — | — |
| 2018-07-09 | $11.43 | $11.43 | 261,900 | — | — |
| 2018-07-06 | $11.16 | $11.16 | 357,600 | — | — |
| 2018-07-05 | $11.52 | $11.52 | 700,900 | — | — |
| 2018-07-03 | $11.32 | $11.32 | 401,000 | — | — |
| 2018-07-02 | $9.96 | $9.96 | 1,026,900 | — | — |
| 2018-06-29 | $10.26 | $10.26 | 1,055,100 | — | — |
| 2018-06-28 | $10.60 | $10.60 | 877,900 | — | — |
| 2018-06-27 | $10.89 | $10.89 | 736,000 | — | — |
| 2018-06-26 | $12.21 | $12.21 | 258,700 | — | — |
| 2018-06-25 | $12.41 | $12.41 | 744,300 | — | — |
| 2018-06-22 | $13.24 | $13.24 | 711,200 | — | — |
| 2018-06-21 | $12.36 | $12.36 | 1,072,400 | — | — |
| 2018-06-20 | $12.00 | $12.00 | 267,800 | — | — |
| 2018-06-19 | $11.70 | $11.70 | 521,400 | — | — |
| 2018-06-18 | $11.60 | $11.60 | 1,192,500 | — | — |
| 2018-06-15 | $12.35 | $12.35 | 551,300 | — | — |
| 2018-06-14 | $12.31 | $12.31 | 784,700 | — | — |
| 2018-06-13 | $12.95 | $12.95 | 459,900 | — | — |
| 2018-06-12 | $13.40 | $13.40 | 649,900 | — | — |
| 2018-06-11 | $13.52 | $13.52 | 629,600 | — | — |
| 2018-06-08 | $13.65 | $13.65 | 719,600 | — | — |
| 2018-06-07 | $13.54 | $13.54 | 998,200 | — | — |
| 2018-06-06 | $13.71 | $13.71 | 351,400 | — | — |
| 2018-06-05 | $13.80 | $13.80 | 1,401,600 | — | — |
| 2018-06-04 | $13.35 | $13.35 | 651,000 | — | — |
| 2018-06-01 | $12.80 | $12.80 | 427,300 | — | — |
| 2018-05-31 | $12.90 | $12.90 | 2,302,500 | — | — |
| 2018-05-30 | $12.88 | $12.88 | 929,600 | — | — |
| 2018-05-29 | $12.79 | $12.79 | 1,413,700 | — | — |
| 2018-05-25 | $12.62 | $12.62 | 2,564,300 | — | — |
| 2018-05-24 | $11.56 | $11.56 | 4,603,100 | — | — |
| 2018-05-23 | $12.99 | $12.99 | 1,935,000 | — | — |
| 2018-05-22 | $15.18 | $15.18 | 495,200 | — | — |
| 2018-05-21 | $15.17 | $15.17 | 415,300 | — | — |
| 2018-05-18 | $15.26 | $15.26 | 706,500 | — | — |
| 2018-05-17 | $15.35 | $15.35 | 335,300 | — | — |
| 2018-05-16 | $15.15 | $15.15 | 737,000 | — | — |
| 2018-05-15 | $14.93 | $14.93 | 3,778,900 | — | — |
| 2018-05-14 | $14.15 | $14.15 | 2,336,600 | — | — |
| 2018-05-11 | $16.90 | $16.90 | 485,600 | — | — |
| 2018-05-10 | $17.99 | $17.99 | 925,300 | — | — |
| 2018-05-09 | $17.18 | $17.18 | 1,066,800 | — | — |
| 2018-05-08 | $17.04 | $17.04 | 1,680,200 | — | — |
| 2018-05-07 | $17.88 | $17.88 | 544,100 | — | — |
| 2018-05-04 | $17.99 | $17.99 | 1,525,500 | — | — |
| 2018-05-03 | $18.28 | $18.28 | 1,861,600 | — | — |
| 2018-05-02 | $19.25 | $19.25 | 757,600 | — | — |
| 2018-05-01 | $20.43 | $20.43 | 293,900 | — | — |
| 2018-04-30 | $20.74 | $20.74 | 505,200 | — | — |
| 2018-04-27 | $20.46 | $20.46 | 449,800 | — | — |
| 2018-04-26 | $20.12 | $20.12 | 402,000 | — | — |
| 2018-04-25 | $20.78 | $20.78 | 804,500 | — | — |
| 2018-04-24 | $20.79 | $20.79 | 357,500 | — | — |
| 2018-04-23 | $21.53 | $21.53 | 267,200 | — | — |
| 2018-04-20 | $21.27 | $21.27 | 708,400 | — | — |
| 2018-04-19 | $21.09 | $21.09 | 271,000 | — | — |
| 2018-04-18 | $21.60 | $21.60 | 176,100 | — | — |
| 2018-04-17 | $21.35 | $21.35 | 337,300 | — | — |
| 2018-04-16 | $21.24 | $21.24 | 347,900 | — | — |
| 2018-04-13 | $21.54 | $21.54 | 552,600 | — | — |
| 2018-04-12 | $21.83 | $21.83 | 131,300 | — | — |
| 2018-04-11 | $21.68 | $21.68 | 472,600 | — | — |
| 2018-04-10 | $21.99 | $21.99 | 240,700 | — | — |
| 2018-04-09 | $21.50 | $21.50 | 485,400 | — | — |
| 2018-04-06 | $21.99 | $21.99 | 385,900 | — | — |
| 2018-04-05 | $21.73 | $21.73 | 124,900 | — | — |
| 2018-04-04 | $21.70 | $21.70 | 245,800 | — | — |
| 2018-04-03 | $21.54 | $21.54 | 234,600 | — | — |
| 2018-04-02 | $21.40 | $21.40 | 233,100 | — | — |
| 2018-03-29 | $21.32 | $21.32 | 190,200 | — | — |
| 2018-03-28 | $21.36 | $21.36 | 218,900 | — | — |
| 2018-03-27 | $21.44 | $21.44 | 181,300 | — | — |
| 2018-03-26 | $20.99 | $20.99 | 508,900 | — | — |
| 2018-03-23 | $20.82 | $20.82 | 650,400 | — | — |
| 2018-03-22 | $20.75 | $20.75 | 514,600 | — | — |
| 2018-03-21 | $21.29 | $21.29 | 410,300 | — | — |
| 2018-03-20 | $21.35 | $21.35 | 408,300 | — | — |
| 2018-03-19 | $21.58 | $21.58 | 202,100 | — | — |
| 2018-03-16 | $22.17 | $22.17 | 436,200 | — | — |
| 2018-03-15 | $22.05 | $22.05 | 390,600 | — | — |
| 2018-03-14 | $21.95 | $21.95 | 252,200 | — | — |
| 2018-03-13 | $22.18 | $22.18 | 331,100 | — | — |
| 2018-03-12 | $22.02 | $22.02 | 222,200 | — | — |
| 2018-03-09 | $22.00 | $22.00 | 475,200 | — | — |
| 2018-03-08 | $21.88 | $21.88 | 260,800 | — | — |
| 2018-03-07 | $21.90 | $21.90 | 209,000 | — | — |
| 2018-03-06 | $22.03 | $22.03 | 384,500 | — | — |
| 2018-03-05 | $21.97 | $21.97 | 631,200 | — | — |
| 2018-03-02 | $21.25 | $21.25 | 388,700 | — | — |
| 2018-03-01 | $21.44 | $21.44 | 223,000 | — | — |
| 2018-02-28 | $21.77 | $21.77 | 313,500 | — | — |
| 2018-02-27 | $21.99 | $21.99 | 1,157,100 | — | — |
| 2018-02-26 | $22.30 | $22.30 | 160,300 | — | — |
| 2018-02-23 | $22.04 | $22.04 | 206,000 | — | — |
| 2018-02-22 | $22.59 | $22.59 | 270,900 | — | — |
| 2018-02-21 | $22.62 | $22.62 | 306,700 | — | — |
| 2018-02-20 | $22.74 | $22.74 | 225,000 | — | — |
| 2018-02-16 | $22.70 | $22.70 | 301,300 | — | — |
| 2018-02-15 | $22.85 | $22.85 | 378,300 | — | — |
| 2018-02-14 | $23.02 | $23.02 | 432,100 | — | — |
| 2018-02-13 | $22.11 | $22.11 | 162,200 | — | — |
| 2018-02-12 | $22.00 | $22.00 | 118,700 | — | — |
| 2018-02-09 | $21.53 | $21.53 | 242,100 | — | — |
| 2018-02-08 | $21.16 | $21.16 | 320,000 | — | — |
| 2018-02-07 | $21.89 | $21.89 | 508,500 | — | — |
| 2018-02-06 | $22.50 | $22.50 | 903,700 | — | — |
| 2018-02-05 | $21.77 | $21.77 | 672,600 | — | — |
| 2018-02-02 | $22.99 | $22.99 | 538,100 | — | — |
| 2018-02-01 | $23.79 | $23.79 | 247,700 | — | — |
| 2018-01-31 | $23.76 | $23.76 | 466,600 | — | — |
| 2018-01-30 | $22.93 | $22.93 | 307,500 | — | — |
| 2018-01-29 | $23.35 | $23.35 | 432,800 | — | — |
| 2018-01-26 | $24.09 | $24.09 | 313,100 | — | — |
| 2018-01-25 | $24.04 | $24.04 | 522,200 | — | — |
| 2018-01-24 | $23.39 | $23.39 | 450,300 | — | — |
| 2018-01-23 | $24.40 | $24.40 | 441,500 | — | — |
| 2018-01-22 | $25.02 | $25.02 | 323,800 | — | — |
| 2018-01-19 | $24.65 | $24.65 | 217,400 | — | — |
| 2018-01-18 | $24.27 | $24.27 | 178,900 | — | — |
| 2018-01-17 | $24.51 | $24.51 | 328,800 | — | — |
| 2018-01-16 | $24.27 | $24.27 | 650,300 | — | — |
| 2018-01-12 | $25.00 | $25.00 | 384,000 | — | — |
| 2018-01-11 | $24.64 | $24.64 | 632,100 | — | — |
| 2018-01-10 | $23.71 | $23.71 | 579,000 | — | — |
| 2018-01-09 | $23.57 | $23.57 | 549,200 | — | — |
| 2018-01-08 | $23.71 | $23.71 | 777,000 | — | — |
| 2018-01-05 | $24.18 | $24.18 | 265,600 | — | — |
| 2018-01-04 | $24.45 | $24.45 | 887,600 | — | — |
| 2018-01-03 | $24.15 | $24.15 | 891,600 | — | — |
| 2018-01-02 | $24.80 | $24.80 | 821,500 | — | — |