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
- 2006-05-26 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 | $9.10 | $10.71 | 883,500 | — | — |
| 2018-12-28 | $9.12 | $10.73 | 978,900 | — | — |
| 2018-12-27 | $9.22 | $10.85 | 1,559,300 | — | — |
| 2018-12-26 | $8.97 | $10.55 | 954,500 | — | — |
| 2018-12-24 | $8.66 | $10.19 | 486,700 | — | — |
| 2018-12-21 | $9.00 | $10.59 | 2,069,900 | — | — |
| 2018-12-20 | $9.15 | $10.76 | 1,367,100 | — | — |
| 2018-12-19 | $9.12 | $10.73 | 906,700 | — | — |
| 2018-12-18 | $9.41 | $11.07 | 806,500 | — | — |
| 2018-12-17 | $9.42 | $11.08 | 997,400 | — | — |
| 2018-12-14 | $9.79 | $11.52 | 579,700 | — | — |
| 2018-12-13 | $10.03 | $11.80 | 701,100 | — | — |
| 2018-12-12 | $10.17 | $11.96 | 566,800 | — | — |
| 2018-12-11 | $10.05 | $11.82 | 879,300 | — | — |
| 2018-12-10 | $10.08 | $11.86 | 2,031,100 | — | — |
| 2018-12-07 | $10.02 | $11.79 | 982,500 | — | — |
| 2018-12-06 | $10.21 | $12.01 | 968,500 | — | — |
| 2018-12-04 | $10.15 | $11.94 | 1,016,200 | — | — |
| 2018-12-03 | $10.70 | $12.59 | 706,300 | — | — |
| 2018-11-30 | $10.53 | $12.39 | 864,500 | — | — |
| 2018-11-29 | $10.36 | $12.19 | 1,126,300 | — | — |
| 2018-11-28 | $10.58 | $12.45 | 1,100,500 | — | — |
| 2018-11-27 | $10.53 | $12.39 | 639,300 | — | — |
| 2018-11-26 | $10.71 | $12.60 | 1,329,300 | — | — |
| 2018-11-23 | $10.42 | $12.26 | 374,500 | — | — |
| 2018-11-21 | $10.47 | $12.32 | 1,063,500 | — | — |
| 2018-11-20 | $10.45 | $12.29 | 937,200 | — | — |
| 2018-11-19 | $10.74 | $12.63 | 418,200 | — | — |
| 2018-11-16 | $11.01 | $12.95 | 1,115,500 | — | — |
| 2018-11-15 | $10.98 | $12.92 | 765,100 | — | — |
| 2018-11-14 | $10.74 | $12.63 | 1,235,500 | — | — |
| 2018-11-13 | $10.90 | $12.82 | 543,200 | — | — |
| 2018-11-12 | $10.93 | $12.86 | 836,900 | — | — |
| 2018-11-09 | $11.28 | $13.27 | 663,100 | — | — |
| 2018-11-08 | $11.62 | $13.67 | 1,529,800 | — | — |
| 2018-11-07 | $11.70 | $13.70 | 1,838,700 | — | — |
| 2018-11-06 | $11.40 | $13.35 | 2,680,100 | — | — |
| 2018-11-05 | $10.83 | $12.69 | 531,600 | — | — |
| 2018-11-02 | $10.62 | $12.44 | 1,881,300 | — | — |
| 2018-11-01 | $10.53 | $12.33 | 1,287,300 | — | — |
| 2018-10-31 | $10.26 | $12.02 | 1,553,700 | — | — |
| 2018-10-30 | $10.32 | $12.09 | 2,631,100 | — | — |
| 2018-10-29 | $10.27 | $12.03 | 711,200 | — | — |
| 2018-10-26 | $10.40 | $12.18 | 645,300 | — | — |
| 2018-10-25 | $10.42 | $12.21 | 753,500 | — | — |
| 2018-10-24 | $10.27 | $12.03 | 1,291,200 | — | — |
| 2018-10-23 | $10.46 | $12.25 | 853,100 | — | — |
| 2018-10-22 | $10.75 | $12.59 | 493,300 | — | — |
| 2018-10-19 | $10.70 | $12.53 | 565,500 | — | — |
| 2018-10-18 | $10.83 | $12.69 | 511,300 | — | — |
| 2018-10-17 | $11.15 | $13.06 | 583,600 | — | — |
| 2018-10-16 | $11.17 | $13.08 | 677,400 | — | — |
| 2018-10-15 | $10.74 | $12.58 | 1,112,100 | — | — |
| 2018-10-12 | $10.55 | $12.36 | 866,800 | — | — |
| 2018-10-11 | $10.80 | $12.65 | 704,500 | — | — |
| 2018-10-10 | $11.15 | $13.06 | 999,500 | — | — |
| 2018-10-09 | $11.45 | $13.41 | 490,300 | — | — |
| 2018-10-08 | $11.63 | $13.62 | 526,900 | — | — |
| 2018-10-05 | $11.61 | $13.60 | 576,000 | — | — |
| 2018-10-04 | $11.63 | $13.62 | 599,800 | — | — |
| 2018-10-03 | $11.64 | $13.63 | 744,600 | — | — |
| 2018-10-02 | $11.32 | $13.26 | 438,600 | — | — |
| 2018-10-01 | $11.37 | $13.32 | 462,700 | — | — |
| 2018-09-28 | $11.51 | $13.48 | 490,500 | — | — |
| 2018-09-27 | $11.49 | $13.46 | 318,500 | — | — |
| 2018-09-26 | $11.55 | $13.53 | 387,600 | — | — |
| 2018-09-25 | $11.78 | $13.80 | 658,400 | — | — |
| 2018-09-24 | $11.96 | $14.01 | 546,600 | — | — |
| 2018-09-21 | $11.93 | $13.97 | 1,617,300 | — | — |
| 2018-09-20 | $12.00 | $14.06 | 911,000 | — | — |
| 2018-09-19 | $11.80 | $13.82 | 1,239,100 | — | — |
| 2018-09-18 | $11.77 | $13.79 | 690,300 | — | — |
| 2018-09-17 | $11.69 | $13.69 | 587,200 | — | — |
| 2018-09-14 | $11.58 | $13.56 | 506,100 | — | — |
| 2018-09-13 | $11.58 | $13.56 | 1,091,700 | — | — |
| 2018-09-12 | $11.39 | $13.34 | 1,622,200 | — | — |
| 2018-09-11 | $11.40 | $13.35 | 1,300,800 | — | — |
| 2018-09-10 | $11.28 | $13.21 | 977,000 | — | — |
| 2018-09-07 | $11.45 | $13.41 | 853,400 | — | — |
| 2018-09-06 | $11.47 | $13.44 | 450,700 | — | — |
| 2018-09-05 | $11.48 | $13.45 | 787,300 | — | — |
| 2018-09-04 | $11.42 | $13.38 | 588,700 | — | — |
| 2018-08-31 | $11.57 | $13.55 | 789,800 | — | — |
| 2018-08-30 | $11.74 | $13.75 | 697,900 | — | — |
| 2018-08-29 | $11.81 | $13.83 | 1,042,200 | — | — |
| 2018-08-28 | $11.73 | $13.74 | 507,600 | — | — |
| 2018-08-27 | $11.79 | $13.81 | 1,026,900 | — | — |
| 2018-08-24 | $11.75 | $13.76 | 771,300 | — | — |
| 2018-08-23 | $11.80 | $13.82 | 754,000 | — | — |
| 2018-08-22 | $11.98 | $14.03 | 684,700 | — | — |
| 2018-08-21 | $12.08 | $14.15 | 1,047,100 | — | — |
| 2018-08-20 | $11.80 | $13.82 | 376,000 | — | — |
| 2018-08-17 | $11.74 | $13.75 | 1,286,000 | — | — |
| 2018-08-16 | $11.65 | $13.65 | 431,100 | — | — |
| 2018-08-15 | $11.59 | $13.58 | 980,700 | — | — |
| 2018-08-14 | $11.66 | $13.66 | 417,900 | — | — |
| 2018-08-13 | $11.58 | $13.56 | 453,800 | — | — |
| 2018-08-10 | $11.70 | $13.70 | 607,600 | — | — |
| 2018-08-09 | $11.66 | $13.66 | 847,800 | — | — |
| 2018-08-08 | $11.91 | $13.89 | 1,593,300 | — | — |
| 2018-08-07 | $11.74 | $13.69 | 2,365,900 | — | — |
| 2018-08-06 | $12.49 | $14.57 | 542,100 | — | — |
| 2018-08-03 | $12.41 | $14.48 | 653,300 | — | — |
| 2018-08-02 | $12.50 | $14.58 | 835,700 | — | — |
| 2018-08-01 | $12.26 | $14.30 | 495,000 | — | — |
| 2018-07-31 | $12.35 | $14.41 | 726,500 | — | — |
| 2018-07-30 | $12.04 | $14.04 | 435,900 | — | — |
| 2018-07-27 | $12.06 | $14.07 | 381,800 | — | — |
| 2018-07-26 | $12.29 | $14.34 | 722,200 | — | — |
| 2018-07-25 | $12.27 | $14.31 | 547,300 | — | — |
| 2018-07-24 | $12.10 | $14.11 | 1,188,400 | — | — |
| 2018-07-23 | $12.11 | $14.13 | 484,700 | — | — |
| 2018-07-20 | $12.20 | $14.23 | 529,100 | — | — |
| 2018-07-19 | $12.14 | $14.16 | 412,400 | — | — |
| 2018-07-18 | $11.93 | $13.92 | 590,300 | — | — |
| 2018-07-17 | $11.77 | $13.73 | 343,400 | — | — |
| 2018-07-16 | $11.77 | $13.73 | 461,300 | — | — |
| 2018-07-13 | $11.89 | $13.87 | 473,000 | — | — |
| 2018-07-12 | $11.83 | $13.80 | 813,400 | — | — |
| 2018-07-11 | $11.80 | $13.76 | 921,600 | — | — |
| 2018-07-10 | $12.05 | $14.06 | 385,500 | — | — |
| 2018-07-09 | $12.15 | $14.17 | 347,200 | — | — |
| 2018-07-06 | $12.01 | $14.01 | 502,700 | — | — |
| 2018-07-05 | $11.89 | $13.87 | 927,400 | — | — |
| 2018-07-03 | $11.79 | $13.75 | 375,300 | — | — |
| 2018-07-02 | $11.77 | $13.73 | 1,315,800 | — | — |
| 2018-06-29 | $11.72 | $13.67 | 872,500 | — | — |
| 2018-06-28 | $11.62 | $13.55 | 632,600 | — | — |
| 2018-06-27 | $11.66 | $13.60 | 637,800 | — | — |
| 2018-06-26 | $11.72 | $13.67 | 573,400 | — | — |
| 2018-06-25 | $11.53 | $13.45 | 1,013,800 | — | — |
| 2018-06-22 | $11.55 | $13.47 | 1,240,000 | — | — |
| 2018-06-21 | $11.53 | $13.45 | 753,000 | — | — |
| 2018-06-20 | $11.83 | $13.80 | 596,500 | — | — |
| 2018-06-19 | $11.89 | $13.87 | 657,300 | — | — |
| 2018-06-18 | $11.96 | $13.95 | 653,900 | — | — |
| 2018-06-15 | $11.86 | $13.83 | 1,882,800 | — | — |
| 2018-06-14 | $11.91 | $13.89 | 502,100 | — | — |
| 2018-06-13 | $11.96 | $13.95 | 604,800 | — | — |
| 2018-06-12 | $12.03 | $14.03 | 733,000 | — | — |
| 2018-06-11 | $12.14 | $14.16 | 726,000 | — | — |
| 2018-06-08 | $12.07 | $14.08 | 419,700 | — | — |
| 2018-06-07 | $12.12 | $14.14 | 669,900 | — | — |
| 2018-06-06 | $12.07 | $14.08 | 669,200 | — | — |
| 2018-06-05 | $12.08 | $14.09 | 582,500 | — | — |
| 2018-06-04 | $11.99 | $13.99 | 502,000 | — | — |
| 2018-06-01 | $12.11 | $14.13 | 1,057,000 | — | — |
| 2018-05-31 | $11.91 | $13.89 | 821,600 | — | — |
| 2018-05-30 | $12.01 | $14.01 | 783,600 | — | — |
| 2018-05-29 | $11.78 | $13.74 | 922,400 | — | — |
| 2018-05-25 | $11.72 | $13.67 | 484,200 | — | — |
| 2018-05-24 | $11.75 | $13.71 | 373,300 | — | — |
| 2018-05-23 | $11.74 | $13.69 | 662,000 | — | — |
| 2018-05-22 | $11.77 | $13.73 | 876,600 | — | — |
| 2018-05-21 | $11.98 | $13.97 | 761,100 | — | — |
| 2018-05-18 | $11.80 | $13.76 | 1,295,600 | — | — |
| 2018-05-17 | $11.89 | $13.87 | 737,000 | — | — |
| 2018-05-16 | $11.78 | $13.74 | 822,900 | — | — |
| 2018-05-15 | $11.70 | $13.65 | 1,291,900 | — | — |
| 2018-05-14 | $11.76 | $13.72 | 891,500 | — | — |
| 2018-05-11 | $11.78 | $13.74 | 1,200,500 | — | — |
| 2018-05-10 | $11.68 | $13.62 | 1,168,800 | — | — |
| 2018-05-09 | $11.60 | $13.53 | 1,683,900 | — | — |
| 2018-05-08 | $11.26 | $13.08 | 3,686,800 | — | — |
| 2018-05-07 | $10.06 | $11.68 | 1,302,200 | — | — |
| 2018-05-04 | $9.76 | $11.33 | 780,400 | — | — |
| 2018-05-03 | $9.70 | $11.26 | 559,000 | — | — |
| 2018-05-02 | $9.80 | $11.38 | 854,300 | — | — |
| 2018-05-01 | $9.84 | $11.43 | 1,726,800 | — | — |
| 2018-04-30 | $9.79 | $11.37 | 617,300 | — | — |
| 2018-04-27 | $9.92 | $11.52 | 1,113,200 | — | — |
| 2018-04-26 | $9.94 | $11.54 | 589,700 | — | — |
| 2018-04-25 | $10.04 | $11.66 | 857,300 | — | — |
| 2018-04-24 | $10.01 | $11.62 | 1,018,300 | — | — |
| 2018-04-23 | $10.20 | $11.84 | 518,000 | — | — |
| 2018-04-20 | $10.23 | $11.88 | 1,126,600 | — | — |
| 2018-04-19 | $10.46 | $12.15 | 847,700 | — | — |
| 2018-04-18 | $10.48 | $12.17 | 1,712,800 | — | — |
| 2018-04-17 | $10.71 | $12.44 | 736,800 | — | — |
| 2018-04-16 | $10.62 | $12.33 | 598,800 | — | — |
| 2018-04-13 | $10.54 | $12.24 | 561,600 | — | — |
| 2018-04-12 | $10.58 | $12.29 | 450,600 | — | — |
| 2018-04-11 | $10.54 | $12.24 | 592,400 | — | — |
| 2018-04-10 | $10.53 | $12.23 | 927,000 | — | — |
| 2018-04-09 | $10.36 | $12.03 | 945,200 | — | — |
| 2018-04-06 | $10.32 | $11.98 | 1,594,400 | — | — |
| 2018-04-05 | $10.39 | $12.07 | 1,113,200 | — | — |
| 2018-04-04 | $10.26 | $11.91 | 1,245,700 | — | — |
| 2018-04-03 | $10.33 | $12.00 | 1,765,300 | — | — |
| 2018-04-02 | $10.15 | $11.79 | 1,887,100 | — | — |
| 2018-03-29 | $10.87 | $12.62 | 1,262,700 | — | — |
| 2018-03-28 | $10.87 | $12.62 | 1,169,700 | — | — |
| 2018-03-27 | $10.96 | $12.73 | 1,556,500 | — | — |
| 2018-03-26 | $10.84 | $12.59 | 642,800 | — | — |
| 2018-03-23 | $10.60 | $12.31 | 981,600 | — | — |
| 2018-03-22 | $10.93 | $12.69 | 833,300 | — | — |
| 2018-03-21 | $11.23 | $13.04 | 727,600 | — | — |
| 2018-03-20 | $11.32 | $13.15 | 1,163,300 | — | — |
| 2018-03-19 | $11.27 | $13.09 | 786,000 | — | — |
| 2018-03-16 | $11.52 | $13.38 | 1,362,100 | — | — |
| 2018-03-15 | $11.39 | $13.23 | 710,300 | — | — |
| 2018-03-14 | $11.40 | $13.24 | 763,600 | — | — |
| 2018-03-13 | $11.34 | $13.17 | 637,800 | — | — |
| 2018-03-12 | $11.39 | $13.23 | 613,800 | — | — |
| 2018-03-09 | $11.48 | $13.33 | 512,500 | — | — |
| 2018-03-08 | $11.24 | $13.05 | 573,200 | — | — |
| 2018-03-07 | $11.26 | $13.08 | 548,500 | — | — |
| 2018-03-06 | $11.10 | $12.89 | 597,400 | — | — |
| 2018-03-05 | $11.00 | $12.77 | 615,700 | — | — |
| 2018-03-02 | $10.99 | $12.76 | 636,500 | — | — |
| 2018-03-01 | $10.87 | $12.62 | 890,400 | — | — |
| 2018-02-28 | $11.00 | $12.77 | 976,200 | — | — |
| 2018-02-27 | $11.36 | $13.19 | 818,900 | — | — |
| 2018-02-26 | $11.51 | $13.37 | 674,200 | — | — |
| 2018-02-23 | $11.30 | $13.12 | 783,100 | — | — |
| 2018-02-22 | $11.15 | $12.95 | 592,700 | — | — |
| 2018-02-21 | $11.13 | $12.92 | 1,207,700 | — | — |
| 2018-02-20 | $11.18 | $12.98 | 988,700 | — | — |
| 2018-02-16 | $11.23 | $13.04 | 929,000 | — | — |
| 2018-02-15 | $11.21 | $13.02 | 1,099,500 | — | — |
| 2018-02-14 | $11.15 | $12.95 | 677,400 | — | — |
| 2018-02-13 | $11.02 | $12.80 | 826,700 | — | — |
| 2018-02-12 | $10.99 | $12.76 | 1,054,000 | — | — |
| 2018-02-09 | $10.87 | $12.62 | 2,127,100 | — | — |
| 2018-02-08 | $11.00 | $12.77 | 1,859,800 | — | — |
| 2018-02-07 | $11.08 | $12.81 | 1,309,900 | — | — |
| 2018-02-06 | $11.09 | $12.82 | 2,293,800 | — | — |
| 2018-02-05 | $11.08 | $12.81 | 2,267,100 | — | — |
| 2018-02-02 | $11.35 | $13.12 | 3,428,700 | — | — |
| 2018-02-01 | $11.67 | $13.49 | 1,115,800 | — | — |
| 2018-01-31 | $11.63 | $13.44 | 1,102,400 | — | — |
| 2018-01-30 | $11.60 | $13.41 | 1,103,700 | — | — |
| 2018-01-29 | $11.72 | $13.55 | 1,176,000 | — | — |
| 2018-01-26 | $11.79 | $13.63 | 900,000 | — | — |
| 2018-01-25 | $11.84 | $13.69 | 1,396,100 | — | — |
| 2018-01-24 | $11.80 | $13.64 | 1,023,800 | — | — |
| 2018-01-23 | $11.87 | $13.72 | 966,900 | — | — |
| 2018-01-22 | $11.91 | $13.77 | 1,644,800 | — | — |
| 2018-01-19 | $11.82 | $13.66 | 3,729,700 | — | — |
| 2018-01-18 | $12.28 | $14.20 | 824,300 | — | — |
| 2018-01-17 | $12.34 | $14.27 | 1,269,000 | — | — |
| 2018-01-16 | $12.50 | $14.45 | 1,368,200 | — | — |
| 2018-01-12 | $12.66 | $14.64 | 1,340,900 | — | — |
| 2018-01-11 | $12.47 | $14.42 | 654,000 | — | — |
| 2018-01-10 | $12.24 | $14.15 | 793,000 | — | — |
| 2018-01-09 | $12.55 | $14.51 | 1,127,600 | — | — |
| 2018-01-08 | $12.65 | $14.62 | 813,600 | — | — |
| 2018-01-05 | $12.59 | $14.55 | 469,100 | — | — |
| 2018-01-04 | $12.60 | $14.57 | 363,100 | — | — |
| 2018-01-03 | $12.56 | $14.52 | 576,100 | — | — |
| 2018-01-02 | $12.56 | $14.52 | 745,500 | — | — |