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
- 2014-06-19 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 | $8.74 | $8.96 | 235,800 | — | — |
| 2018-12-28 | $8.73 | $8.95 | 214,300 | — | — |
| 2018-12-27 | $8.70 | $8.92 | 245,700 | — | — |
| 2018-12-26 | $8.83 | $9.05 | 331,700 | — | — |
| 2018-12-24 | $8.24 | $8.44 | 175,900 | — | — |
| 2018-12-21 | $8.34 | $8.55 | 770,700 | — | — |
| 2018-12-20 | $8.75 | $8.97 | 360,000 | — | — |
| 2018-12-19 | $8.96 | $9.18 | 330,200 | — | — |
| 2018-12-18 | $9.34 | $9.57 | 318,500 | — | — |
| 2018-12-17 | $9.64 | $9.88 | 588,700 | — | — |
| 2018-12-14 | $9.65 | $9.89 | 358,800 | — | — |
| 2018-12-13 | $9.96 | $10.21 | 319,400 | — | — |
| 2018-12-12 | $10.20 | $10.45 | 474,500 | — | — |
| 2018-12-11 | $10.07 | $10.32 | 234,400 | — | — |
| 2018-12-10 | $10.06 | $10.31 | 371,700 | — | — |
| 2018-12-07 | $10.25 | $10.50 | 224,000 | — | — |
| 2018-12-06 | $10.48 | $10.74 | 370,600 | — | — |
| 2018-12-04 | $10.79 | $11.06 | 257,200 | — | — |
| 2018-12-03 | $11.57 | $11.86 | 336,500 | — | — |
| 2018-11-30 | $11.04 | $11.31 | 568,500 | — | — |
| 2018-11-29 | $11.27 | $11.55 | 140,300 | — | — |
| 2018-11-28 | $11.35 | $11.63 | 237,700 | — | — |
| 2018-11-27 | $10.77 | $11.04 | 1,930,400 | — | — |
| 2018-11-26 | $10.89 | $11.16 | 247,800 | — | — |
| 2018-11-23 | $11.15 | $11.43 | 95,400 | — | — |
| 2018-11-21 | $11.33 | $11.61 | 174,900 | — | — |
| 2018-11-20 | $11.08 | $11.35 | 295,300 | — | — |
| 2018-11-19 | $11.38 | $11.66 | 297,900 | — | — |
| 2018-11-16 | $11.59 | $11.88 | 227,800 | — | — |
| 2018-11-15 | $11.55 | $11.84 | 378,700 | — | — |
| 2018-11-14 | $11.07 | $11.34 | 209,600 | — | — |
| 2018-11-13 | $11.28 | $11.56 | 193,200 | — | — |
| 2018-11-12 | $11.28 | $11.56 | 185,700 | — | — |
| 2018-11-09 | $11.68 | $11.97 | 164,400 | — | — |
| 2018-11-08 | $12.24 | $12.54 | 153,700 | — | — |
| 2018-11-07 | $12.59 | $12.90 | 244,600 | — | — |
| 2018-11-06 | $12.34 | $12.65 | 251,700 | — | — |
| 2018-11-05 | $12.72 | $13.04 | 296,800 | — | — |
| 2018-11-02 | $12.55 | $12.86 | 349,000 | — | — |
| 2018-11-01 | $12.31 | $12.62 | 383,800 | — | — |
| 2018-10-31 | $11.63 | $11.92 | 470,800 | — | — |
| 2018-10-30 | $11.70 | $11.99 | 400,800 | — | — |
| 2018-10-29 | $12.21 | $12.51 | 372,200 | — | — |
| 2018-10-26 | $12.81 | $13.13 | 852,600 | — | — |
| 2018-10-25 | $11.23 | $11.51 | 633,500 | — | — |
| 2018-10-24 | $11.10 | $11.38 | 767,800 | — | — |
| 2018-10-23 | $11.95 | $12.25 | 478,500 | — | — |
| 2018-10-22 | $12.18 | $12.48 | 439,100 | — | — |
| 2018-10-19 | $12.30 | $12.61 | 274,500 | — | — |
| 2018-10-18 | $12.32 | $12.63 | 212,900 | — | — |
| 2018-10-17 | $12.55 | $12.86 | 196,300 | — | — |
| 2018-10-16 | $12.35 | $12.66 | 322,700 | — | — |
| 2018-10-15 | $12.10 | $12.40 | 339,300 | — | — |
| 2018-10-12 | $12.55 | $12.86 | 613,500 | — | — |
| 2018-10-11 | $12.71 | $13.03 | 353,100 | — | — |
| 2018-10-10 | $14.10 | $14.45 | 521,000 | — | — |
| 2018-10-09 | $14.25 | $14.60 | 334,700 | — | — |
| 2018-10-08 | $14.42 | $14.78 | 141,900 | — | — |
| 2018-10-05 | $14.56 | $14.92 | 215,400 | — | — |
| 2018-10-04 | $14.75 | $15.12 | 135,000 | — | — |
| 2018-10-03 | $14.92 | $15.29 | 190,700 | — | — |
| 2018-10-02 | $14.82 | $15.19 | 137,900 | — | — |
| 2018-10-01 | $14.82 | $15.19 | 242,900 | — | — |
| 2018-09-28 | $14.87 | $15.24 | 142,700 | — | — |
| 2018-09-27 | $14.65 | $15.01 | 142,900 | — | — |
| 2018-09-26 | $14.69 | $15.05 | 221,800 | — | — |
| 2018-09-25 | $14.92 | $15.29 | 236,000 | — | — |
| 2018-09-24 | $14.34 | $14.70 | 131,100 | — | — |
| 2018-09-21 | $14.51 | $14.87 | 380,600 | — | — |
| 2018-09-20 | $15.03 | $15.40 | 168,100 | — | — |
| 2018-09-19 | $14.99 | $15.36 | 266,200 | — | — |
| 2018-09-18 | $14.74 | $15.11 | 267,500 | — | — |
| 2018-09-17 | $14.29 | $14.64 | 250,100 | — | — |
| 2018-09-14 | $14.16 | $14.51 | 180,800 | — | — |
| 2018-09-13 | $14.04 | $14.39 | 253,400 | — | — |
| 2018-09-12 | $13.85 | $14.19 | 159,100 | — | — |
| 2018-09-11 | $13.59 | $13.93 | 141,600 | — | — |
| 2018-09-10 | $13.48 | $13.81 | 201,300 | — | — |
| 2018-09-07 | $13.59 | $13.93 | 275,800 | — | — |
| 2018-09-06 | $13.73 | $14.07 | 297,700 | — | — |
| 2018-09-05 | $13.93 | $14.28 | 386,800 | — | — |
| 2018-09-04 | $13.93 | $14.28 | 327,200 | — | — |
| 2018-08-31 | $14.01 | $14.36 | 159,200 | — | — |
| 2018-08-30 | $13.91 | $14.26 | 183,900 | — | — |
| 2018-08-29 | $14.06 | $14.41 | 248,800 | — | — |
| 2018-08-28 | $13.93 | $14.28 | 262,400 | — | — |
| 2018-08-27 | $13.66 | $14.00 | 311,300 | — | — |
| 2018-08-24 | $13.92 | $14.27 | 327,700 | — | — |
| 2018-08-23 | $13.41 | $13.74 | 175,400 | — | — |
| 2018-08-22 | $13.67 | $14.01 | 275,900 | — | — |
| 2018-08-21 | $13.71 | $14.05 | 370,500 | — | — |
| 2018-08-20 | $13.55 | $13.89 | 298,900 | — | — |
| 2018-08-17 | $13.41 | $13.74 | 397,200 | — | — |
| 2018-08-16 | $13.20 | $13.53 | 277,600 | — | — |
| 2018-08-15 | $12.92 | $13.24 | 500,500 | — | — |
| 2018-08-14 | $13.28 | $13.61 | 223,000 | — | — |
| 2018-08-13 | $13.21 | $13.54 | 461,800 | — | — |
| 2018-08-10 | $13.49 | $13.82 | 365,600 | — | — |
| 2018-08-09 | $13.72 | $14.06 | 292,700 | — | — |
| 2018-08-08 | $13.68 | $14.02 | 407,800 | — | — |
| 2018-08-07 | $14.29 | $14.64 | 396,500 | — | — |
| 2018-08-06 | $14.02 | $14.37 | 394,100 | — | — |
| 2018-08-03 | $13.59 | $13.93 | 456,000 | — | — |
| 2018-08-02 | $13.29 | $13.62 | 602,900 | — | — |
| 2018-08-01 | $13.71 | $14.05 | 567,800 | — | — |
| 2018-07-31 | $13.90 | $14.24 | 1,428,700 | — | — |
| 2018-07-30 | $14.41 | $14.77 | 1,899,500 | — | — |
| 2018-07-27 | $15.51 | $15.89 | 1,836,300 | — | — |
| 2018-07-26 | $18.43 | $18.89 | 227,700 | — | — |
| 2018-07-25 | $18.23 | $18.68 | 162,100 | — | — |
| 2018-07-24 | $18.17 | $18.62 | 336,300 | — | — |
| 2018-07-23 | $18.01 | $18.46 | 125,500 | — | — |
| 2018-07-20 | $17.71 | $18.15 | 169,700 | — | — |
| 2018-07-19 | $17.80 | $18.24 | 235,000 | — | — |
| 2018-07-18 | $17.98 | $18.43 | 250,500 | — | — |
| 2018-07-17 | $17.62 | $18.06 | 127,000 | — | — |
| 2018-07-16 | $17.15 | $17.58 | 171,300 | — | — |
| 2018-07-13 | $17.60 | $18.04 | 93,500 | — | — |
| 2018-07-12 | $17.64 | $18.08 | 119,500 | — | — |
| 2018-07-11 | $17.49 | $17.92 | 167,100 | — | — |
| 2018-07-10 | $17.67 | $18.11 | 158,600 | — | — |
| 2018-07-09 | $17.51 | $17.94 | 176,000 | — | — |
| 2018-07-06 | $17.12 | $17.54 | 110,900 | — | — |
| 2018-07-05 | $16.83 | $17.25 | 170,100 | — | — |
| 2018-07-03 | $16.61 | $17.02 | 131,000 | — | — |
| 2018-07-02 | $16.83 | $17.25 | 230,900 | — | — |
| 2018-06-29 | $16.35 | $16.76 | 188,900 | — | — |
| 2018-06-28 | $16.53 | $16.94 | 304,000 | — | — |
| 2018-06-27 | $16.24 | $16.64 | 261,000 | — | — |
| 2018-06-26 | $16.75 | $17.17 | 203,600 | — | — |
| 2018-06-25 | $16.44 | $16.85 | 276,400 | — | — |
| 2018-06-22 | $17.77 | $18.21 | 257,800 | — | — |
| 2018-06-21 | $17.24 | $17.67 | 321,300 | — | — |
| 2018-06-20 | $18.19 | $18.64 | 264,400 | — | — |
| 2018-06-19 | $18.20 | $18.65 | 231,700 | — | — |
| 2018-06-18 | $18.27 | $18.72 | 187,200 | — | — |
| 2018-06-15 | $18.11 | $18.56 | 820,800 | — | — |
| 2018-06-14 | $18.79 | $19.26 | 439,600 | — | — |
| 2018-06-13 | $18.02 | $18.47 | 282,000 | — | — |
| 2018-06-12 | $18.07 | $18.52 | 379,300 | — | — |
| 2018-06-11 | $17.82 | $18.26 | 482,800 | — | — |
| 2018-06-08 | $18.33 | $18.78 | 284,400 | — | — |
| 2018-06-07 | $18.44 | $18.90 | 223,500 | — | — |
| 2018-06-06 | $18.60 | $19.06 | 256,200 | — | — |
| 2018-06-05 | $18.19 | $18.64 | 383,200 | — | — |
| 2018-06-04 | $17.96 | $18.41 | 201,200 | — | — |
| 2018-06-01 | $17.86 | $18.30 | 173,300 | — | — |
| 2018-05-31 | $17.53 | $17.97 | 267,800 | — | — |
| 2018-05-30 | $17.69 | $18.13 | 257,900 | — | — |
| 2018-05-29 | $16.96 | $17.38 | 218,100 | — | — |
| 2018-05-25 | $17.09 | $17.51 | 300,500 | — | — |
| 2018-05-24 | $17.60 | $18.04 | 219,500 | — | — |
| 2018-05-23 | $17.60 | $18.04 | 287,600 | — | — |
| 2018-05-22 | $18.25 | $18.70 | 246,700 | — | — |
| 2018-05-21 | $18.21 | $18.66 | 243,300 | — | — |
| 2018-05-18 | $18.57 | $19.03 | 371,500 | — | — |
| 2018-05-17 | $19.01 | $19.48 | 391,700 | — | — |
| 2018-05-16 | $18.33 | $18.78 | 289,000 | — | — |
| 2018-05-15 | $17.85 | $18.29 | 221,200 | — | — |
| 2018-05-14 | $17.52 | $17.95 | 145,700 | — | — |
| 2018-05-11 | $17.49 | $17.92 | 310,000 | — | — |
| 2018-05-10 | $17.74 | $18.18 | 567,200 | — | — |
| 2018-05-09 | $17.50 | $17.93 | 287,700 | — | — |
| 2018-05-08 | $17.41 | $17.84 | 298,900 | — | — |
| 2018-05-07 | $17.41 | $17.84 | 345,400 | — | — |
| 2018-05-04 | $17.18 | $17.61 | 252,400 | — | — |
| 2018-05-03 | $16.66 | $17.07 | 227,000 | — | — |
| 2018-05-02 | $16.69 | $17.10 | 289,500 | — | — |
| 2018-05-01 | $16.40 | $16.81 | 442,600 | — | — |
| 2018-04-30 | $16.79 | $17.21 | 257,500 | — | — |
| 2018-04-27 | $16.87 | $17.29 | 1,073,100 | — | — |
| 2018-04-26 | $17.15 | $17.58 | 433,600 | — | — |
| 2018-04-25 | $16.77 | $17.19 | 341,400 | — | — |
| 2018-04-24 | $16.40 | $16.81 | 362,200 | — | — |
| 2018-04-23 | $16.51 | $16.92 | 172,800 | — | — |
| 2018-04-20 | $16.76 | $17.18 | 221,800 | — | — |
| 2018-04-19 | $17.10 | $17.52 | 338,300 | — | — |
| 2018-04-18 | $17.05 | $17.47 | 465,600 | — | — |
| 2018-04-17 | $16.54 | $16.95 | 692,300 | — | — |
| 2018-04-16 | $15.92 | $16.32 | 281,900 | — | — |
| 2018-04-13 | $15.73 | $16.12 | 266,100 | — | — |
| 2018-04-12 | $15.77 | $16.16 | 680,900 | — | — |
| 2018-04-11 | $15.41 | $15.79 | 211,500 | — | — |
| 2018-04-10 | $15.75 | $16.14 | 173,200 | — | — |
| 2018-04-09 | $14.96 | $15.33 | 227,500 | — | — |
| 2018-04-06 | $14.92 | $15.29 | 195,100 | — | — |
| 2018-04-05 | $15.61 | $16.00 | 341,500 | — | — |
| 2018-04-04 | $14.90 | $15.27 | 385,500 | — | — |
| 2018-04-03 | $14.98 | $15.35 | 546,000 | — | — |
| 2018-04-02 | $14.57 | $14.93 | 324,500 | — | — |
| 2018-03-29 | $15.19 | $15.57 | 431,200 | — | — |
| 2018-03-28 | $14.67 | $15.03 | 322,300 | — | — |
| 2018-03-27 | $15.04 | $15.41 | 255,300 | — | — |
| 2018-03-26 | $15.55 | $15.94 | 403,400 | — | — |
| 2018-03-23 | $15.10 | $15.47 | 654,800 | — | — |
| 2018-03-22 | $15.84 | $16.23 | 409,000 | — | — |
| 2018-03-21 | $17.10 | $17.52 | 230,700 | — | — |
| 2018-03-20 | $16.41 | $16.82 | 171,700 | — | — |
| 2018-03-19 | $16.75 | $17.17 | 289,400 | — | — |
| 2018-03-16 | $17.37 | $17.80 | 893,300 | — | — |
| 2018-03-15 | $16.64 | $17.05 | 186,800 | — | — |
| 2018-03-14 | $16.88 | $17.30 | 323,500 | — | — |
| 2018-03-13 | $17.29 | $17.72 | 315,700 | — | — |
| 2018-03-12 | $17.53 | $17.97 | 338,500 | — | — |
| 2018-03-09 | $17.41 | $17.84 | 265,500 | — | — |
| 2018-03-08 | $17.23 | $17.66 | 304,900 | — | — |
| 2018-03-07 | $17.39 | $17.82 | 249,200 | — | — |
| 2018-03-06 | $17.21 | $17.64 | 402,200 | — | — |
| 2018-03-05 | $16.82 | $17.24 | 491,600 | — | — |
| 2018-03-02 | $16.87 | $17.29 | 409,900 | — | — |
| 2018-03-01 | $16.85 | $17.27 | 661,800 | — | — |
| 2018-02-28 | $16.36 | $16.77 | 481,800 | — | — |
| 2018-02-27 | $16.90 | $17.32 | 426,100 | — | — |
| 2018-02-26 | $17.03 | $17.45 | 349,600 | — | — |
| 2018-02-23 | $16.81 | $17.23 | 201,600 | — | — |
| 2018-02-22 | $16.73 | $17.15 | 237,900 | — | — |
| 2018-02-21 | $16.96 | $17.38 | 288,300 | — | — |
| 2018-02-20 | $17.30 | $17.73 | 529,700 | — | — |
| 2018-02-16 | $17.68 | $18.12 | 1,099,500 | — | — |
| 2018-02-15 | $16.48 | $16.89 | 668,200 | — | — |
| 2018-02-14 | $16.57 | $16.98 | 260,800 | — | — |
| 2018-02-13 | $15.89 | $16.28 | 377,400 | — | — |
| 2018-02-12 | $16.29 | $16.69 | 1,132,400 | — | — |
| 2018-02-09 | $14.59 | $14.95 | 764,900 | — | — |
| 2018-02-08 | $14.53 | $14.89 | 468,900 | — | — |
| 2018-02-07 | $15.25 | $15.63 | 332,900 | — | — |
| 2018-02-06 | $15.40 | $15.78 | 569,800 | — | — |
| 2018-02-05 | $14.85 | $15.22 | 655,900 | — | — |
| 2018-02-02 | $15.51 | $15.89 | 517,700 | — | — |
| 2018-02-01 | $16.32 | $16.72 | 418,200 | — | — |
| 2018-01-31 | $16.19 | $16.59 | 638,800 | — | — |
| 2018-01-30 | $16.50 | $16.91 | 766,900 | — | — |
| 2018-01-29 | $16.37 | $16.78 | 1,500,900 | — | — |
| 2018-01-26 | $17.10 | $17.52 | 1,800,200 | — | — |
| 2018-01-25 | $18.90 | $19.37 | 795,400 | — | — |
| 2018-01-24 | $19.25 | $19.73 | 786,300 | — | — |
| 2018-01-23 | $19.73 | $20.22 | 1,668,900 | — | — |
| 2018-01-22 | $18.46 | $18.92 | 262,000 | — | — |
| 2018-01-19 | $18.11 | $18.56 | 421,100 | — | — |
| 2018-01-18 | $18.14 | $18.59 | 462,700 | — | — |
| 2018-01-17 | $18.53 | $18.99 | 588,500 | — | — |
| 2018-01-16 | $17.82 | $18.26 | 706,800 | — | — |
| 2018-01-12 | $18.52 | $18.98 | 611,900 | — | — |
| 2018-01-11 | $17.70 | $18.14 | 1,189,600 | — | — |
| 2018-01-10 | $17.11 | $17.53 | 397,100 | — | — |
| 2018-01-09 | $16.96 | $17.38 | 600,500 | — | — |
| 2018-01-08 | $17.22 | $17.65 | 406,000 | — | — |
| 2018-01-05 | $16.61 | $17.02 | 443,800 | — | — |
| 2018-01-04 | $16.77 | $17.19 | 407,300 | — | — |
| 2018-01-03 | $16.53 | $16.94 | 441,200 | — | — |
| 2018-01-02 | $16.10 | $16.50 | 788,100 | — | — |