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
- 2017-06-29 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 | $11.21 | $11.21 | 503,700 | — | — |
| 2018-12-28 | $10.76 | $10.76 | 511,400 | — | — |
| 2018-12-27 | $10.78 | $10.78 | 986,200 | — | — |
| 2018-12-26 | $10.86 | $10.86 | 1,084,900 | — | — |
| 2018-12-24 | $10.09 | $10.09 | 971,600 | — | — |
| 2018-12-21 | $10.66 | $10.66 | 3,742,700 | — | — |
| 2018-12-20 | $10.60 | $10.60 | 1,185,200 | — | — |
| 2018-12-19 | $10.79 | $10.79 | 772,400 | — | — |
| 2018-12-18 | $10.67 | $10.67 | 1,287,500 | — | — |
| 2018-12-17 | $10.73 | $10.73 | 836,900 | — | — |
| 2018-12-14 | $11.00 | $11.00 | 1,183,600 | — | — |
| 2018-12-13 | $11.40 | $11.40 | 804,000 | — | — |
| 2018-12-12 | $11.12 | $11.12 | 488,800 | — | — |
| 2018-12-11 | $11.31 | $11.31 | 641,500 | — | — |
| 2018-12-10 | $11.51 | $11.51 | 636,700 | — | — |
| 2018-12-07 | $11.95 | $11.95 | 854,100 | — | — |
| 2018-12-06 | $11.69 | $11.69 | 869,200 | — | — |
| 2018-12-04 | $12.20 | $12.20 | 1,204,400 | — | — |
| 2018-12-03 | $12.59 | $12.59 | 1,924,600 | — | — |
| 2018-11-30 | $12.18 | $12.18 | 1,895,900 | — | — |
| 2018-11-29 | $12.52 | $12.52 | 1,722,500 | — | — |
| 2018-11-28 | $12.29 | $12.29 | 1,435,100 | — | — |
| 2018-11-27 | $12.43 | $12.43 | 1,250,200 | — | — |
| 2018-11-26 | $12.67 | $12.67 | 812,100 | — | — |
| 2018-11-23 | $12.28 | $12.28 | 413,600 | — | — |
| 2018-11-21 | $12.56 | $12.56 | 756,100 | — | — |
| 2018-11-20 | $12.16 | $12.16 | 1,099,000 | — | — |
| 2018-11-19 | $12.71 | $12.71 | 1,055,700 | — | — |
| 2018-11-16 | $12.95 | $12.95 | 1,156,100 | — | — |
| 2018-11-15 | $12.88 | $12.88 | 1,702,000 | — | — |
| 2018-11-14 | $12.11 | $12.11 | 1,550,700 | — | — |
| 2018-11-13 | $11.94 | $11.94 | 2,306,200 | — | — |
| 2018-11-12 | $11.70 | $11.70 | 1,326,700 | — | — |
| 2018-11-09 | $12.07 | $12.07 | 980,200 | — | — |
| 2018-11-08 | $12.25 | $12.25 | 878,500 | — | — |
| 2018-11-07 | $12.59 | $12.59 | 1,042,000 | — | — |
| 2018-11-06 | $12.59 | $12.59 | 816,900 | — | — |
| 2018-11-05 | $12.60 | $12.60 | 840,500 | — | — |
| 2018-11-02 | $12.29 | $12.29 | 840,900 | — | — |
| 2018-11-01 | $12.44 | $12.44 | 976,000 | — | — |
| 2018-10-31 | $12.45 | $12.45 | 964,500 | — | — |
| 2018-10-30 | $12.42 | $12.42 | 1,393,800 | — | — |
| 2018-10-29 | $12.54 | $12.54 | 817,800 | — | — |
| 2018-10-26 | $13.12 | $13.12 | 1,023,400 | — | — |
| 2018-10-25 | $13.14 | $13.14 | 1,122,700 | — | — |
| 2018-10-24 | $12.88 | $12.88 | 711,900 | — | — |
| 2018-10-23 | $13.50 | $13.50 | 1,326,700 | — | — |
| 2018-10-22 | $13.67 | $13.67 | 631,100 | — | — |
| 2018-10-19 | $13.97 | $13.97 | 752,400 | — | — |
| 2018-10-18 | $14.06 | $14.06 | 915,200 | — | — |
| 2018-10-17 | $14.03 | $14.03 | 1,407,100 | — | — |
| 2018-10-16 | $14.51 | $14.51 | 1,054,500 | — | — |
| 2018-10-15 | $14.23 | $14.23 | 602,200 | — | — |
| 2018-10-12 | $14.15 | $14.15 | 2,097,000 | — | — |
| 2018-10-11 | $13.67 | $13.67 | 989,900 | — | — |
| 2018-10-10 | $14.08 | $14.08 | 2,011,000 | — | — |
| 2018-10-09 | $14.59 | $14.59 | 1,133,300 | — | — |
| 2018-10-08 | $14.58 | $14.58 | 1,148,900 | — | — |
| 2018-10-05 | $14.94 | $14.94 | 428,800 | — | — |
| 2018-10-04 | $14.83 | $14.83 | 1,087,400 | — | — |
| 2018-10-03 | $15.20 | $15.20 | 1,561,500 | — | — |
| 2018-10-02 | $14.85 | $14.85 | 982,300 | — | — |
| 2018-10-01 | $15.11 | $15.11 | 998,700 | — | — |
| 2018-09-28 | $15.01 | $15.01 | 1,353,100 | — | — |
| 2018-09-27 | $14.94 | $14.94 | 2,156,000 | — | — |
| 2018-09-26 | $14.67 | $14.67 | 1,710,400 | — | — |
| 2018-09-25 | $14.45 | $14.45 | 2,250,700 | — | — |
| 2018-09-24 | $14.53 | $14.53 | 2,274,800 | — | — |
| 2018-09-21 | $14.39 | $14.39 | 5,131,600 | — | — |
| 2018-09-20 | $14.58 | $14.58 | 3,086,500 | — | — |
| 2018-09-19 | $14.45 | $14.45 | 3,309,400 | — | — |
| 2018-09-18 | $14.36 | $14.36 | 1,510,700 | — | — |
| 2018-09-17 | $14.09 | $14.09 | 1,447,900 | — | — |
| 2018-09-14 | $14.53 | $14.53 | 3,050,800 | — | — |
| 2018-09-13 | $14.22 | $14.22 | 2,214,000 | — | — |
| 2018-09-12 | $13.99 | $13.99 | 1,400,200 | — | — |
| 2018-09-11 | $13.82 | $13.82 | 1,516,300 | — | — |
| 2018-09-10 | $13.75 | $13.75 | 2,516,500 | — | — |
| 2018-09-07 | $13.39 | $13.39 | 790,400 | — | — |
| 2018-09-06 | $13.60 | $13.60 | 916,100 | — | — |
| 2018-09-05 | $13.76 | $13.76 | 487,600 | — | — |
| 2018-09-04 | $13.87 | $13.87 | 1,200,400 | — | — |
| 2018-08-31 | $13.86 | $13.86 | 435,400 | — | — |
| 2018-08-30 | $13.95 | $13.95 | 1,337,600 | — | — |
| 2018-08-29 | $13.68 | $13.68 | 401,700 | — | — |
| 2018-08-28 | $13.60 | $13.60 | 578,500 | — | — |
| 2018-08-27 | $13.91 | $13.91 | 896,400 | — | — |
| 2018-08-24 | $13.93 | $13.93 | 403,000 | — | — |
| 2018-08-23 | $13.90 | $13.90 | 1,254,400 | — | — |
| 2018-08-22 | $13.91 | $13.91 | 3,175,300 | — | — |
| 2018-08-21 | $13.70 | $13.70 | 1,927,500 | — | — |
| 2018-08-20 | $13.40 | $13.40 | 749,800 | — | — |
| 2018-08-17 | $13.10 | $13.10 | 372,200 | — | — |
| 2018-08-16 | $13.04 | $13.04 | 807,800 | — | — |
| 2018-08-15 | $12.66 | $12.66 | 1,790,000 | — | — |
| 2018-08-14 | $12.92 | $12.92 | 1,934,300 | — | — |
| 2018-08-13 | $12.50 | $12.50 | 572,200 | — | — |
| 2018-08-10 | $12.80 | $12.80 | 905,900 | — | — |
| 2018-08-09 | $12.88 | $12.88 | 621,400 | — | — |
| 2018-08-08 | $12.83 | $12.83 | 584,300 | — | — |
| 2018-08-07 | $12.95 | $12.95 | 570,800 | — | — |
| 2018-08-06 | $12.85 | $12.85 | 599,000 | — | — |
| 2018-08-03 | $13.09 | $13.09 | 372,500 | — | — |
| 2018-08-02 | $12.90 | $12.90 | 3,807,600 | — | — |
| 2018-08-01 | $12.53 | $12.53 | 1,148,400 | — | — |
| 2018-07-31 | $12.30 | $12.30 | 367,000 | — | — |
| 2018-07-30 | $12.26 | $12.26 | 405,700 | — | — |
| 2018-07-27 | $12.18 | $12.18 | 738,100 | — | — |
| 2018-07-26 | $12.39 | $12.39 | 907,800 | — | — |
| 2018-07-25 | $12.76 | $12.76 | 1,386,900 | — | — |
| 2018-07-24 | $12.78 | $12.78 | 1,967,700 | — | — |
| 2018-07-23 | $12.69 | $12.69 | 954,600 | — | — |
| 2018-07-20 | $12.55 | $12.55 | 3,269,900 | — | — |
| 2018-07-19 | $11.93 | $11.93 | 1,698,500 | — | — |
| 2018-07-18 | $11.82 | $11.82 | 587,200 | — | — |
| 2018-07-17 | $11.78 | $11.78 | 1,781,800 | — | — |
| 2018-07-16 | $11.49 | $11.49 | 860,100 | — | — |
| 2018-07-13 | $11.59 | $11.59 | 1,138,600 | — | — |
| 2018-07-12 | $11.47 | $11.47 | 2,312,900 | — | — |
| 2018-07-11 | $11.30 | $11.30 | 3,831,300 | — | — |
| 2018-07-10 | $11.05 | $11.05 | 1,470,000 | — | — |
| 2018-07-09 | $11.00 | $11.00 | 765,800 | — | — |
| 2018-07-06 | $10.97 | $10.97 | 1,112,400 | — | — |
| 2018-07-05 | $10.89 | $10.89 | 827,800 | — | — |
| 2018-07-03 | $10.89 | $10.89 | 1,828,000 | — | — |
| 2018-07-02 | $10.90 | $10.90 | 790,100 | — | — |
| 2018-06-29 | $10.87 | $10.87 | 2,206,200 | — | — |
| 2018-06-28 | $10.80 | $10.80 | 701,400 | — | — |
| 2018-06-27 | $10.75 | $10.75 | 2,150,300 | — | — |
| 2018-06-26 | $10.67 | $10.67 | 693,400 | — | — |
| 2018-06-25 | $10.59 | $10.59 | 737,700 | — | — |
| 2018-06-22 | $10.69 | $10.69 | 997,500 | — | — |
| 2018-06-21 | $10.53 | $10.53 | 180,800 | — | — |
| 2018-06-20 | $10.56 | $10.56 | 762,400 | — | — |
| 2018-06-19 | $10.52 | $10.52 | 466,800 | — | — |
| 2018-06-18 | $10.62 | $10.62 | 347,200 | — | — |
| 2018-06-15 | $10.71 | $10.71 | 663,500 | — | — |
| 2018-06-14 | $10.82 | $10.82 | 116,200 | — | — |
| 2018-06-13 | $10.82 | $10.82 | 3,582,600 | — | — |
| 2018-06-12 | $10.77 | $10.77 | 707,400 | — | — |
| 2018-06-11 | $10.74 | $10.74 | 923,500 | — | — |
| 2018-06-08 | $10.70 | $10.70 | 820,500 | — | — |
| 2018-06-07 | $10.65 | $10.65 | 1,526,700 | — | — |
| 2018-06-06 | $10.54 | $10.54 | 1,433,700 | — | — |
| 2018-06-05 | $10.49 | $10.49 | 1,192,700 | — | — |
| 2018-06-04 | $10.51 | $10.51 | 2,155,400 | — | — |
| 2018-06-01 | $10.50 | $10.50 | 610,400 | — | — |
| 2018-05-31 | $10.50 | $10.50 | 271,300 | — | — |
| 2018-05-30 | $10.42 | $10.42 | 1,539,700 | — | — |
| 2018-05-29 | $10.32 | $10.32 | 1,630,800 | — | — |
| 2018-05-25 | $10.28 | $10.28 | 96,100 | — | — |
| 2018-05-24 | $10.35 | $10.35 | 238,300 | — | — |
| 2018-05-23 | $10.50 | $10.50 | 652,300 | — | — |
| 2018-05-22 | $10.68 | $10.68 | 1,122,300 | — | — |
| 2018-05-21 | $10.76 | $10.76 | 258,100 | — | — |
| 2018-05-18 | $10.75 | $10.74 | 1,065,000 | — | — |
| 2018-05-17 | $10.77 | $10.77 | 2,130,100 | — | — |
| 2018-05-16 | $10.67 | $10.67 | 1,145,300 | — | — |
| 2018-05-15 | $10.62 | $10.62 | 2,150,100 | — | — |
| 2018-05-14 | $10.50 | $10.50 | 2,536,900 | — | — |
| 2018-05-11 | $10.38 | $10.38 | 1,494,500 | — | — |
| 2018-05-10 | $10.38 | $10.38 | 775,500 | — | — |
| 2018-05-09 | $10.30 | $10.30 | 2,142,500 | — | — |
| 2018-05-08 | $10.26 | $10.26 | 194,300 | — | — |
| 2018-05-07 | $10.34 | $10.34 | 638,800 | — | — |
| 2018-05-04 | $10.31 | $10.31 | 138,900 | — | — |
| 2018-05-03 | $10.30 | $10.30 | 885,100 | — | — |
| 2018-05-02 | $10.33 | $10.33 | 1,608,000 | — | — |
| 2018-05-01 | $10.33 | $10.33 | 1,719,600 | — | — |
| 2018-04-30 | $10.32 | $10.32 | 645,500 | — | — |
| 2018-04-27 | $10.27 | $10.27 | 3,291,100 | — | — |
| 2018-04-26 | $10.18 | $10.18 | 660,100 | — | — |
| 2018-04-25 | $10.15 | $10.15 | 1,625,400 | — | — |
| 2018-04-24 | $10.13 | $10.13 | 367,500 | — | — |
| 2018-04-23 | $10.14 | $10.13 | 219,100 | — | — |
| 2018-04-20 | $10.12 | $10.12 | 47,400 | — | — |
| 2018-04-19 | $10.14 | $10.14 | 1,453,000 | — | — |
| 2018-04-18 | $10.14 | $10.14 | 1,918,800 | — | — |
| 2018-04-17 | $10.06 | $10.06 | 11,400 | — | — |
| 2018-04-16 | $10.09 | $10.09 | 756,300 | — | — |
| 2018-04-13 | $10.09 | $10.09 | 49,500 | — | — |
| 2018-04-12 | $10.06 | $10.06 | 1,068,100 | — | — |
| 2018-04-11 | $10.10 | $10.10 | 530,600 | — | — |
| 2018-04-10 | $10.07 | $10.07 | 592,500 | — | — |
| 2018-04-09 | $10.10 | $10.10 | 112,800 | — | — |
| 2018-04-06 | $10.06 | $10.06 | 300 | — | — |
| 2018-04-05 | $10.08 | $10.08 | 800 | — | — |
| 2018-04-04 | $10.09 | $10.09 | 55,200 | — | — |
| 2018-04-03 | $10.07 | $10.07 | 2,700 | — | — |
| 2018-04-02 | $10.10 | $10.10 | 7,700 | — | — |
| 2018-03-29 | $10.11 | $10.11 | 394,100 | — | — |
| 2018-03-28 | $10.09 | $10.09 | 436,400 | — | — |
| 2018-03-27 | $10.12 | $10.12 | 121,800 | — | — |
| 2018-03-26 | $10.15 | $10.15 | 209,900 | — | — |
| 2018-03-23 | $10.13 | $10.13 | 457,300 | — | — |
| 2018-03-22 | $10.15 | $10.15 | 459,000 | — | — |
| 2018-03-21 | $10.18 | $10.18 | 813,500 | — | — |
| 2018-03-20 | $10.16 | $10.16 | 9,395,400 | — | — |
| 2018-03-19 | $9.73 | $9.73 | 400 | — | — |
| 2018-03-16 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-15 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-14 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-13 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-12 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-09 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-08 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-07 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-06 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-05 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-02 | $9.75 | $9.75 | 0 | — | — |
| 2018-03-01 | $9.75 | $9.75 | 200 | — | — |
| 2018-02-28 | $9.74 | $9.74 | 200 | — | — |
| 2018-02-27 | $9.72 | $9.72 | 11,100 | — | — |
| 2018-02-26 | $9.72 | $9.72 | 25,100 | — | — |
| 2018-02-23 | $9.72 | $9.72 | 0 | — | — |
| 2018-02-22 | $9.72 | $9.72 | 0 | — | — |
| 2018-02-21 | $9.72 | $9.72 | 11,100 | — | — |
| 2018-02-20 | $9.69 | $9.69 | 0 | — | — |
| 2018-02-16 | $9.69 | $9.69 | 0 | — | — |
| 2018-02-15 | $9.69 | $9.69 | 3,800 | — | — |
| 2018-02-14 | $9.70 | $9.70 | 2,000 | — | — |
| 2018-02-13 | $9.70 | $9.70 | 7,800 | — | — |
| 2018-02-12 | $9.71 | $9.71 | 5,500 | — | — |
| 2018-02-09 | $9.70 | $9.70 | 9,800 | — | — |
| 2018-02-08 | $9.70 | $9.70 | 8,400 | — | — |
| 2018-02-07 | $9.73 | $9.73 | 0 | — | — |
| 2018-02-06 | $9.73 | $9.73 | 701,700 | — | — |
| 2018-02-05 | $9.75 | $9.75 | 100 | — | — |
| 2018-02-02 | $9.75 | $9.75 | 7,400 | — | — |
| 2018-02-01 | $9.73 | $9.73 | 0 | — | — |
| 2018-01-31 | $9.73 | $9.73 | 0 | — | — |
| 2018-01-30 | $9.73 | $9.73 | 0 | — | — |
| 2018-01-29 | $9.73 | $9.73 | 0 | — | — |
| 2018-01-26 | $9.73 | $9.73 | 600 | — | — |
| 2018-01-25 | $9.73 | $9.73 | 0 | — | — |
| 2018-01-24 | $9.73 | $9.73 | 25,200 | — | — |
| 2018-01-23 | $9.73 | $9.73 | 0 | — | — |
| 2018-01-22 | $9.73 | $9.73 | 8,200 | — | — |
| 2018-01-19 | $9.76 | $9.76 | 500 | — | — |
| 2018-01-18 | $9.74 | $9.74 | 0 | — | — |
| 2018-01-17 | $9.74 | $9.74 | 8,000 | — | — |
| 2018-01-16 | $9.78 | $9.78 | 88,000 | — | — |
| 2018-01-12 | $9.75 | $9.75 | 6,000 | — | — |
| 2018-01-11 | $9.77 | $9.77 | 0 | — | — |
| 2018-01-10 | $9.77 | $9.77 | 0 | — | — |
| 2018-01-09 | $9.77 | $9.77 | 294,900 | — | — |
| 2018-01-08 | $9.76 | $9.76 | 225,000 | — | — |
| 2018-01-05 | $9.76 | $9.76 | 400 | — | — |
| 2018-01-04 | $9.80 | $9.80 | 4,100 | — | — |
| 2018-01-03 | $9.73 | $9.73 | 169,700 | — | — |
| 2018-01-02 | $9.74 | $9.74 | 0 | — | — |