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
- 1998-06-11 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 | $12.78 | $12.77 | 999,000 | — | — |
| 2018-12-28 | $12.69 | $12.69 | 950,000 | — | — |
| 2018-12-27 | $12.60 | $12.60 | 1,231,000 | — | — |
| 2018-12-26 | $12.11 | $12.11 | 1,213,000 | — | — |
| 2018-12-24 | $11.67 | $11.67 | 848,000 | — | — |
| 2018-12-21 | $11.66 | $11.66 | 1,494,000 | — | — |
| 2018-12-20 | $12.06 | $12.06 | 1,080,000 | — | — |
| 2018-12-19 | $12.28 | $12.28 | 916,000 | — | — |
| 2018-12-18 | $12.34 | $12.34 | 1,090,000 | — | — |
| 2018-12-17 | $12.28 | $12.28 | 1,490,000 | — | — |
| 2018-12-14 | $12.69 | $12.69 | 825,000 | — | — |
| 2018-12-13 | $12.81 | $12.81 | 652,000 | — | — |
| 2018-12-12 | $12.79 | $12.79 | 1,815,000 | — | — |
| 2018-12-11 | $12.70 | $12.70 | 1,312,000 | — | — |
| 2018-12-10 | $12.76 | $12.76 | 1,226,000 | — | — |
| 2018-12-07 | $12.76 | $12.76 | 960,000 | — | — |
| 2018-12-06 | $12.77 | $12.77 | 1,377,000 | — | — |
| 2018-12-04 | $12.67 | $12.67 | 1,153,000 | — | — |
| 2018-12-03 | $13.11 | $13.11 | 1,395,000 | — | — |
| 2018-11-30 | $12.96 | $12.96 | 1,283,000 | — | — |
| 2018-11-29 | $12.78 | $12.78 | 1,223,000 | — | — |
| 2018-11-28 | $12.75 | $12.75 | 2,723,000 | — | — |
| 2018-11-27 | $12.53 | $12.53 | 1,126,000 | — | — |
| 2018-11-26 | $12.61 | $12.61 | 1,280,000 | — | — |
| 2018-11-23 | $12.44 | $12.43 | 367,000 | — | — |
| 2018-11-21 | $12.52 | $12.52 | 660,000 | — | — |
| 2018-11-20 | $12.30 | $12.30 | 1,864,000 | — | — |
| 2018-11-19 | $12.45 | $12.45 | 1,134,000 | — | — |
| 2018-11-16 | $12.71 | $12.71 | 1,955,000 | — | — |
| 2018-11-15 | $12.74 | $12.74 | 875,000 | — | — |
| 2018-11-14 | $12.55 | $12.55 | 1,127,000 | — | — |
| 2018-11-13 | $12.59 | $12.59 | 1,830,000 | — | — |
| 2018-11-12 | $12.66 | $12.66 | 948,000 | — | — |
| 2018-11-09 | $12.83 | $12.83 | 871,000 | — | — |
| 2018-11-08 | $12.85 | $12.85 | 1,096,000 | — | — |
| 2018-11-07 | $12.99 | $12.99 | 2,650,000 | — | — |
| 2018-11-06 | $12.63 | $12.63 | 845,000 | — | — |
| 2018-11-05 | $12.66 | $12.66 | 1,041,000 | — | — |
| 2018-11-02 | $12.67 | $12.67 | 1,125,000 | — | — |
| 2018-11-01 | $12.56 | $12.56 | 935,000 | — | — |
| 2018-10-31 | $12.60 | $12.60 | 2,093,000 | — | — |
| 2018-10-30 | $12.40 | $12.40 | 2,574,000 | — | — |
| 2018-10-29 | $12.17 | $12.17 | 1,346,000 | — | — |
| 2018-10-26 | $12.25 | $12.25 | 2,460,000 | — | — |
| 2018-10-25 | $12.33 | $12.32 | 1,043,000 | — | — |
| 2018-10-24 | $12.13 | $12.13 | 1,330,000 | — | — |
| 2018-10-23 | $12.69 | $12.69 | 745,000 | — | — |
| 2018-10-22 | $12.76 | $12.76 | 1,217,000 | — | — |
| 2018-10-19 | $12.65 | $12.65 | 691,000 | — | — |
| 2018-10-18 | $12.83 | $12.83 | 822,000 | — | — |
| 2018-10-17 | $13.05 | $13.05 | 930,000 | — | — |
| 2018-10-16 | $13.12 | $13.12 | 1,356,000 | — | — |
| 2018-10-15 | $12.80 | $12.80 | 777,000 | — | — |
| 2018-10-12 | $12.73 | $12.73 | 834,000 | — | — |
| 2018-10-11 | $12.68 | $12.68 | 1,065,000 | — | — |
| 2018-10-10 | $12.67 | $12.67 | 863,000 | — | — |
| 2018-10-09 | $13.07 | $13.07 | 650,000 | — | — |
| 2018-10-08 | $13.08 | $13.08 | 1,436,000 | — | — |
| 2018-10-05 | $13.12 | $13.12 | 579,000 | — | — |
| 2018-10-04 | $13.17 | $13.17 | 716,000 | — | — |
| 2018-10-03 | $13.35 | $13.35 | 890,000 | — | — |
| 2018-10-02 | $13.25 | $13.25 | 771,000 | — | — |
| 2018-10-01 | $13.65 | $13.65 | 1,104,000 | — | — |
| 2018-09-28 | $14.06 | $14.06 | 807,000 | — | — |
| 2018-09-27 | $14.05 | $14.05 | 667,000 | — | — |
| 2018-09-26 | $14.14 | $14.14 | 1,943,000 | — | — |
| 2018-09-25 | $14.68 | $14.68 | 877,000 | — | — |
| 2018-09-24 | $14.74 | $14.74 | 680,000 | — | — |
| 2018-09-21 | $14.81 | $14.81 | 1,105,000 | — | — |
| 2018-09-20 | $14.77 | $14.77 | 480,000 | — | — |
| 2018-09-19 | $14.78 | $14.78 | 648,000 | — | — |
| 2018-09-18 | $15.00 | $15.00 | 1,003,000 | — | — |
| 2018-09-17 | $14.71 | $14.71 | 604,000 | — | — |
| 2018-09-14 | $14.91 | $14.91 | 522,000 | — | — |
| 2018-09-13 | $14.77 | $14.77 | 435,000 | — | — |
| 2018-09-12 | $14.89 | $14.89 | 682,000 | — | — |
| 2018-09-11 | $14.78 | $14.78 | 396,000 | — | — |
| 2018-09-10 | $14.68 | $14.68 | 505,000 | — | — |
| 2018-09-07 | $14.45 | $14.45 | 996,000 | — | — |
| 2018-09-06 | $14.48 | $14.48 | 829,000 | — | — |
| 2018-09-05 | $14.48 | $14.48 | 802,000 | — | — |
| 2018-09-04 | $14.78 | $14.77 | 509,000 | — | — |
| 2018-08-31 | $14.90 | $14.90 | 440,000 | — | — |
| 2018-08-30 | $14.72 | $14.72 | 308,000 | — | — |
| 2018-08-29 | $14.78 | $14.78 | 508,000 | — | — |
| 2018-08-28 | $14.78 | $14.78 | 734,000 | — | — |
| 2018-08-27 | $14.69 | $14.69 | 870,000 | — | — |
| 2018-08-24 | $14.97 | $14.97 | 2,249,000 | — | — |
| 2018-08-23 | $14.18 | $14.18 | 332,000 | — | — |
| 2018-08-22 | $14.16 | $14.16 | 724,000 | — | — |
| 2018-08-21 | $14.11 | $14.11 | 334,000 | — | — |
| 2018-08-20 | $14.09 | $14.09 | 909,000 | — | — |
| 2018-08-17 | $13.95 | $13.95 | 2,092,000 | — | — |
| 2018-08-16 | $14.11 | $14.11 | 661,000 | — | — |
| 2018-08-15 | $14.06 | $14.06 | 686,000 | — | — |
| 2018-08-14 | $14.22 | $14.22 | 711,000 | — | — |
| 2018-08-13 | $14.08 | $14.08 | 567,000 | — | — |
| 2018-08-10 | $14.15 | $14.15 | 719,000 | — | — |
| 2018-08-09 | $13.98 | $13.98 | 872,000 | — | — |
| 2018-08-08 | $13.80 | $13.80 | 734,000 | — | — |
| 2018-08-07 | $13.79 | $13.79 | 485,000 | — | — |
| 2018-08-06 | $13.72 | $13.72 | 1,621,000 | — | — |
| 2018-08-03 | $13.49 | $13.49 | 614,000 | — | — |
| 2018-08-02 | $13.66 | $13.65 | 2,248,000 | — | — |
| 2018-08-01 | $13.23 | $13.23 | 724,000 | — | — |
| 2018-07-31 | $13.02 | $13.02 | 946,000 | — | — |
| 2018-07-30 | $12.79 | $12.79 | 915,000 | — | — |
| 2018-07-27 | $12.92 | $12.92 | 1,268,000 | — | — |
| 2018-07-26 | $13.74 | $13.74 | 753,000 | — | — |
| 2018-07-25 | $13.53 | $13.53 | 519,000 | — | — |
| 2018-07-24 | $13.33 | $13.33 | 1,445,000 | — | — |
| 2018-07-23 | $13.42 | $13.42 | 380,000 | — | — |
| 2018-07-20 | $13.53 | $13.53 | 362,000 | — | — |
| 2018-07-19 | $13.75 | $13.75 | 476,000 | — | — |
| 2018-07-18 | $13.58 | $13.58 | 453,000 | — | — |
| 2018-07-17 | $13.49 | $13.49 | 347,000 | — | — |
| 2018-07-16 | $13.53 | $13.53 | 360,000 | — | — |
| 2018-07-13 | $13.58 | $13.58 | 348,000 | — | — |
| 2018-07-12 | $13.63 | $13.63 | 603,000 | — | — |
| 2018-07-11 | $13.43 | $13.43 | 490,000 | — | — |
| 2018-07-10 | $13.49 | $13.49 | 583,000 | — | — |
| 2018-07-09 | $13.51 | $13.51 | 491,000 | — | — |
| 2018-07-06 | $13.49 | $13.49 | 481,000 | — | — |
| 2018-07-05 | $13.41 | $13.40 | 655,000 | — | — |
| 2018-07-03 | $13.18 | $13.18 | 395,000 | — | — |
| 2018-07-02 | $12.96 | $12.96 | 1,110,000 | — | — |
| 2018-06-29 | $12.78 | $12.77 | 854,000 | — | — |
| 2018-06-28 | $12.73 | $12.73 | 675,000 | — | — |
| 2018-06-27 | $12.51 | $12.51 | 626,000 | — | — |
| 2018-06-26 | $12.96 | $12.96 | 544,000 | — | — |
| 2018-06-25 | $12.88 | $12.88 | 661,000 | — | — |
| 2018-06-22 | $13.12 | $13.12 | 2,392,000 | — | — |
| 2018-06-21 | $13.25 | $13.25 | 447,000 | — | — |
| 2018-06-20 | $13.50 | $13.50 | 575,000 | — | — |
| 2018-06-19 | $13.55 | $13.55 | 617,000 | — | — |
| 2018-06-18 | $13.58 | $13.58 | 700,000 | — | — |
| 2018-06-15 | $13.47 | $13.47 | 1,005,000 | — | — |
| 2018-06-14 | $13.32 | $13.32 | 496,000 | — | — |
| 2018-06-13 | $13.27 | $13.27 | 733,000 | — | — |
| 2018-06-12 | $13.25 | $13.25 | 350,000 | — | — |
| 2018-06-11 | $13.11 | $13.11 | 407,000 | — | — |
| 2018-06-08 | $13.00 | $13.00 | 350,000 | — | — |
| 2018-06-07 | $12.99 | $12.99 | 549,000 | — | — |
| 2018-06-06 | $13.18 | $13.18 | 548,000 | — | — |
| 2018-06-05 | $13.13 | $13.13 | 494,000 | — | — |
| 2018-06-04 | $13.11 | $13.11 | 595,000 | — | — |
| 2018-06-01 | $13.04 | $13.04 | 703,000 | — | — |
| 2018-05-31 | $12.96 | $12.96 | 762,000 | — | — |
| 2018-05-30 | $13.22 | $13.22 | 676,000 | — | — |
| 2018-05-29 | $12.93 | $12.93 | 648,000 | — | — |
| 2018-05-25 | $13.07 | $13.07 | 502,000 | — | — |
| 2018-05-24 | $13.10 | $13.10 | 852,000 | — | — |
| 2018-05-23 | $13.01 | $13.01 | 552,000 | — | — |
| 2018-05-22 | $12.98 | $12.98 | 725,000 | — | — |
| 2018-05-21 | $13.02 | $13.02 | 878,000 | — | — |
| 2018-05-18 | $13.08 | $13.08 | 942,000 | — | — |
| 2018-05-17 | $12.95 | $12.95 | 800,000 | — | — |
| 2018-05-16 | $12.88 | $12.88 | 754,000 | — | — |
| 2018-05-15 | $12.75 | $12.75 | 1,177,000 | — | — |
| 2018-05-14 | $12.71 | $12.71 | 685,000 | — | — |
| 2018-05-11 | $12.93 | $12.93 | 518,000 | — | — |
| 2018-05-10 | $13.02 | $13.02 | 766,000 | — | — |
| 2018-05-09 | $13.06 | $13.06 | 308,000 | — | — |
| 2018-05-08 | $13.10 | $13.10 | 835,000 | — | — |
| 2018-05-07 | $12.99 | $12.99 | 466,000 | — | — |
| 2018-05-04 | $13.02 | $13.02 | 706,000 | — | — |
| 2018-05-03 | $12.91 | $12.91 | 733,000 | — | — |
| 2018-05-02 | $13.03 | $13.03 | 921,000 | — | — |
| 2018-05-01 | $13.08 | $13.08 | 1,342,000 | — | — |
| 2018-04-30 | $12.75 | $12.75 | 1,263,000 | — | — |
| 2018-04-27 | $12.67 | $12.67 | 1,380,000 | — | — |
| 2018-04-26 | $13.23 | $13.23 | 396,000 | — | — |
| 2018-04-25 | $13.16 | $13.16 | 535,000 | — | — |
| 2018-04-24 | $13.03 | $13.03 | 878,000 | — | — |
| 2018-04-23 | $13.15 | $13.15 | 297,000 | — | — |
| 2018-04-20 | $13.16 | $13.15 | 424,000 | — | — |
| 2018-04-19 | $13.42 | $13.42 | 382,000 | — | — |
| 2018-04-18 | $13.48 | $13.48 | 514,000 | — | — |
| 2018-04-17 | $13.46 | $13.46 | 1,479,000 | — | — |
| 2018-04-16 | $13.24 | $13.24 | 849,000 | — | — |
| 2018-04-13 | $13.02 | $13.02 | 1,087,000 | — | — |
| 2018-04-12 | $12.95 | $12.95 | 1,120,000 | — | — |
| 2018-04-11 | $12.87 | $12.87 | 861,000 | — | — |
| 2018-04-10 | $12.75 | $12.75 | 1,044,000 | — | — |
| 2018-04-09 | $12.54 | $12.54 | 627,000 | — | — |
| 2018-04-06 | $12.59 | $12.59 | 763,000 | — | — |
| 2018-04-05 | $12.76 | $12.76 | 1,112,000 | — | — |
| 2018-04-04 | $12.68 | $12.68 | 1,330,000 | — | — |
| 2018-04-03 | $12.68 | $12.68 | 599,000 | — | — |
| 2018-04-02 | $12.55 | $12.55 | 1,152,000 | — | — |
| 2018-03-29 | $12.90 | $12.90 | 1,436,000 | — | — |
| 2018-03-28 | $12.77 | $12.77 | 894,000 | — | — |
| 2018-03-27 | $12.84 | $12.84 | 917,000 | — | — |
| 2018-03-26 | $13.07 | $13.07 | 644,000 | — | — |
| 2018-03-23 | $12.98 | $12.98 | 1,416,000 | — | — |
| 2018-03-22 | $13.09 | $13.09 | 1,440,000 | — | — |
| 2018-03-21 | $13.07 | $13.07 | 372,000 | — | — |
| 2018-03-20 | $13.07 | $13.07 | 565,000 | — | — |
| 2018-03-19 | $13.09 | $13.09 | 565,000 | — | — |
| 2018-03-16 | $13.18 | $13.18 | 1,230,000 | — | — |
| 2018-03-15 | $13.34 | $13.34 | 970,000 | — | — |
| 2018-03-14 | $13.34 | $13.34 | 474,000 | — | — |
| 2018-03-13 | $13.50 | $13.50 | 1,120,000 | — | — |
| 2018-03-12 | $13.61 | $13.61 | 801,000 | — | — |
| 2018-03-09 | $13.63 | $13.63 | 1,080,000 | — | — |
| 2018-03-08 | $13.42 | $13.42 | 823,000 | — | — |
| 2018-03-07 | $13.33 | $13.32 | 1,020,000 | — | — |
| 2018-03-06 | $13.32 | $13.32 | 1,150,000 | — | — |
| 2018-03-05 | $13.41 | $13.41 | 2,034,000 | — | — |
| 2018-03-02 | $12.54 | $12.54 | 1,912,000 | — | — |
| 2018-03-01 | $12.39 | $12.39 | 2,235,000 | — | — |
| 2018-02-28 | $12.80 | $12.80 | 1,779,000 | — | — |
| 2018-02-27 | $13.52 | $13.52 | 862,000 | — | — |
| 2018-02-26 | $13.77 | $13.77 | 613,000 | — | — |
| 2018-02-23 | $13.80 | $13.80 | 404,000 | — | — |
| 2018-02-22 | $13.74 | $13.74 | 647,000 | — | — |
| 2018-02-21 | $13.68 | $13.68 | 1,022,000 | — | — |
| 2018-02-20 | $13.80 | $13.80 | 522,000 | — | — |
| 2018-02-16 | $13.76 | $13.76 | 686,000 | — | — |
| 2018-02-15 | $13.79 | $13.79 | 848,000 | — | — |
| 2018-02-14 | $13.58 | $13.58 | 1,472,000 | — | — |
| 2018-02-13 | $13.45 | $13.45 | 591,000 | — | — |
| 2018-02-12 | $13.29 | $13.29 | 1,714,000 | — | — |
| 2018-02-09 | $13.06 | $13.06 | 942,000 | — | — |
| 2018-02-08 | $13.15 | $13.15 | 1,206,000 | — | — |
| 2018-02-07 | $13.35 | $13.35 | 666,000 | — | — |
| 2018-02-06 | $13.30 | $13.30 | 798,000 | — | — |
| 2018-02-05 | $13.16 | $13.16 | 742,000 | — | — |
| 2018-02-02 | $13.58 | $13.58 | 653,000 | — | — |
| 2018-02-01 | $13.91 | $13.91 | 1,030,000 | — | — |
| 2018-01-31 | $13.77 | $13.77 | 750,000 | — | — |
| 2018-01-30 | $13.84 | $13.84 | 897,000 | — | — |
| 2018-01-29 | $13.80 | $13.80 | 998,000 | — | — |
| 2018-01-26 | $13.78 | $13.78 | 2,143,000 | — | — |
| 2018-01-25 | $13.73 | $13.73 | 1,748,000 | — | — |
| 2018-01-24 | $13.83 | $13.83 | 894,000 | — | — |
| 2018-01-23 | $13.91 | $13.91 | 351,000 | — | — |
| 2018-01-22 | $13.92 | $13.92 | 569,000 | — | — |
| 2018-01-19 | $14.10 | $14.10 | 719,000 | — | — |
| 2018-01-18 | $13.89 | $13.89 | 719,000 | — | — |
| 2018-01-17 | $13.96 | $13.96 | 518,000 | — | — |
| 2018-01-16 | $13.83 | $13.83 | 632,000 | — | — |
| 2018-01-12 | $13.98 | $13.98 | 537,000 | — | — |
| 2018-01-11 | $13.84 | $13.84 | 580,000 | — | — |
| 2018-01-10 | $13.66 | $13.66 | 427,000 | — | — |
| 2018-01-09 | $13.63 | $13.63 | 551,000 | — | — |
| 2018-01-08 | $13.66 | $13.66 | 567,000 | — | — |
| 2018-01-05 | $13.50 | $13.50 | 512,000 | — | — |
| 2018-01-04 | $13.51 | $13.51 | 765,000 | — | — |
| 2018-01-03 | $13.24 | $13.24 | 719,000 | — | — |
| 2018-01-02 | $13.18 | $13.18 | 555,000 | — | — |