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
- 2004-03-16 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 | $12.61 | $12.61 | 677,800 | — | — |
| 2018-12-28 | $12.13 | $12.13 | 2,317,900 | — | — |
| 2018-12-27 | $12.19 | $12.19 | 956,400 | — | — |
| 2018-12-26 | $11.90 | $11.90 | 740,700 | — | — |
| 2018-12-24 | $11.24 | $11.24 | 455,400 | — | — |
| 2018-12-21 | $11.46 | $11.46 | 2,772,200 | — | — |
| 2018-12-20 | $11.58 | $11.58 | 771,900 | — | — |
| 2018-12-19 | $12.26 | $12.26 | 2,213,400 | — | — |
| 2018-12-18 | $12.42 | $12.42 | 1,054,000 | — | — |
| 2018-12-17 | $12.56 | $12.56 | 1,471,900 | — | — |
| 2018-12-14 | $13.25 | $13.25 | 1,581,600 | — | — |
| 2018-12-13 | $13.43 | $13.43 | 1,496,200 | — | — |
| 2018-12-12 | $13.26 | $13.26 | 4,364,300 | — | — |
| 2018-12-11 | $13.87 | $13.87 | 1,176,500 | — | — |
| 2018-12-10 | $13.94 | $13.94 | 1,334,700 | — | — |
| 2018-12-07 | $14.19 | $14.19 | 970,400 | — | — |
| 2018-12-06 | $14.78 | $14.78 | 1,125,600 | — | — |
| 2018-12-04 | $15.82 | $15.82 | 873,700 | — | — |
| 2018-12-03 | $16.40 | $16.40 | 678,200 | — | — |
| 2018-11-30 | $16.40 | $16.40 | 777,200 | — | — |
| 2018-11-29 | $16.63 | $16.63 | 347,600 | — | — |
| 2018-11-28 | $16.70 | $16.70 | 469,200 | — | — |
| 2018-11-27 | $16.28 | $16.28 | 519,700 | — | — |
| 2018-11-26 | $16.47 | $16.47 | 594,100 | — | — |
| 2018-11-23 | $15.99 | $15.99 | 168,200 | — | — |
| 2018-11-21 | $15.66 | $15.66 | 266,800 | — | — |
| 2018-11-20 | $15.60 | $15.60 | 429,500 | — | — |
| 2018-11-19 | $16.08 | $16.08 | 681,500 | — | — |
| 2018-11-16 | $16.11 | $16.11 | 1,286,300 | — | — |
| 2018-11-15 | $16.01 | $16.01 | 509,500 | — | — |
| 2018-11-14 | $16.00 | $16.00 | 685,400 | — | — |
| 2018-11-13 | $16.50 | $16.50 | 1,127,800 | — | — |
| 2018-11-12 | $16.63 | $16.63 | 1,193,500 | — | — |
| 2018-11-09 | $16.97 | $16.97 | 1,174,600 | — | — |
| 2018-11-08 | $17.63 | $17.63 | 1,393,500 | — | — |
| 2018-11-07 | $18.00 | $18.00 | 843,400 | — | — |
| 2018-11-06 | $17.91 | $17.91 | 756,800 | — | — |
| 2018-11-05 | $17.72 | $17.72 | 1,070,400 | — | — |
| 2018-11-02 | $17.98 | $17.98 | 1,214,600 | — | — |
| 2018-11-01 | $18.50 | $18.50 | 1,494,300 | — | — |
| 2018-10-31 | $18.44 | $18.44 | 2,210,200 | — | — |
| 2018-10-30 | $17.71 | $17.71 | 2,256,200 | — | — |
| 2018-10-29 | $16.04 | $16.04 | 953,400 | — | — |
| 2018-10-26 | $15.88 | $15.88 | 938,100 | — | — |
| 2018-10-25 | $14.88 | $14.88 | 1,149,800 | — | — |
| 2018-10-24 | $14.41 | $14.41 | 1,117,200 | — | — |
| 2018-10-23 | $14.10 | $14.10 | 789,200 | — | — |
| 2018-10-22 | $13.66 | $13.66 | 241,600 | — | — |
| 2018-10-19 | $13.75 | $13.75 | 196,100 | — | — |
| 2018-10-18 | $13.96 | $13.96 | 183,100 | — | — |
| 2018-10-17 | $14.08 | $14.08 | 181,400 | — | — |
| 2018-10-16 | $14.02 | $14.02 | 341,800 | — | — |
| 2018-10-15 | $13.49 | $13.49 | 444,200 | — | — |
| 2018-10-12 | $14.01 | $14.01 | 853,900 | — | — |
| 2018-10-11 | $13.87 | $13.87 | 458,800 | — | — |
| 2018-10-10 | $14.01 | $14.01 | 523,700 | — | — |
| 2018-10-09 | $14.11 | $14.11 | 616,700 | — | — |
| 2018-10-08 | $14.34 | $14.34 | 494,500 | — | — |
| 2018-10-05 | $14.31 | $14.31 | 495,800 | — | — |
| 2018-10-04 | $14.47 | $14.47 | 295,000 | — | — |
| 2018-10-03 | $14.64 | $14.64 | 309,400 | — | — |
| 2018-10-02 | $14.60 | $14.60 | 518,400 | — | — |
| 2018-10-01 | $15.02 | $15.02 | 531,700 | — | — |
| 2018-09-28 | $15.35 | $15.35 | 292,600 | — | — |
| 2018-09-27 | $15.38 | $15.38 | 340,200 | — | — |
| 2018-09-26 | $14.93 | $14.93 | 439,100 | — | — |
| 2018-09-25 | $14.93 | $14.93 | 307,500 | — | — |
| 2018-09-24 | $14.55 | $14.55 | 396,600 | — | — |
| 2018-09-21 | $14.20 | $14.20 | 1,488,400 | — | — |
| 2018-09-20 | $14.51 | $14.51 | 487,400 | — | — |
| 2018-09-19 | $14.60 | $14.60 | 553,500 | — | — |
| 2018-09-18 | $14.25 | $14.25 | 604,000 | — | — |
| 2018-09-17 | $13.89 | $13.89 | 407,000 | — | — |
| 2018-09-14 | $13.89 | $13.89 | 457,800 | — | — |
| 2018-09-13 | $13.99 | $13.99 | 471,300 | — | — |
| 2018-09-12 | $13.54 | $13.54 | 411,100 | — | — |
| 2018-09-11 | $13.42 | $13.42 | 392,600 | — | — |
| 2018-09-10 | $13.30 | $13.30 | 347,600 | — | — |
| 2018-09-07 | $13.37 | $13.37 | 442,200 | — | — |
| 2018-09-06 | $13.37 | $13.37 | 448,700 | — | — |
| 2018-09-05 | $13.62 | $13.62 | 429,500 | — | — |
| 2018-09-04 | $13.79 | $13.79 | 276,900 | — | — |
| 2018-08-31 | $13.85 | $13.85 | 637,400 | — | — |
| 2018-08-30 | $13.83 | $13.83 | 332,500 | — | — |
| 2018-08-29 | $13.84 | $13.84 | 331,100 | — | — |
| 2018-08-28 | $13.72 | $13.72 | 481,500 | — | — |
| 2018-08-27 | $13.63 | $13.63 | 522,700 | — | — |
| 2018-08-24 | $13.60 | $13.60 | 1,281,500 | — | — |
| 2018-08-23 | $13.76 | $13.76 | 542,300 | — | — |
| 2018-08-22 | $13.50 | $13.50 | 643,700 | — | — |
| 2018-08-21 | $13.40 | $13.40 | 833,700 | — | — |
| 2018-08-20 | $12.84 | $12.84 | 424,300 | — | — |
| 2018-08-17 | $12.67 | $12.67 | 306,800 | — | — |
| 2018-08-16 | $12.55 | $12.55 | 325,800 | — | — |
| 2018-08-15 | $12.53 | $12.53 | 387,700 | — | — |
| 2018-08-14 | $12.65 | $12.65 | 607,500 | — | — |
| 2018-08-13 | $12.71 | $12.71 | 1,116,600 | — | — |
| 2018-08-10 | $12.50 | $12.50 | 6,174,800 | — | — |
| 2018-08-09 | $13.07 | $13.07 | 748,200 | — | — |
| 2018-08-08 | $13.54 | $13.54 | 482,100 | — | — |
| 2018-08-07 | $13.67 | $13.67 | 652,700 | — | — |
| 2018-08-06 | $14.87 | $14.87 | 762,900 | — | — |
| 2018-08-03 | $14.40 | $14.40 | 473,200 | — | — |
| 2018-08-02 | $14.07 | $14.07 | 211,200 | — | — |
| 2018-08-01 | $13.99 | $13.99 | 413,700 | — | — |
| 2018-07-31 | $14.00 | $14.00 | 347,200 | — | — |
| 2018-07-30 | $13.79 | $13.79 | 377,000 | — | — |
| 2018-07-27 | $13.81 | $13.81 | 427,100 | — | — |
| 2018-07-26 | $13.81 | $13.81 | 475,700 | — | — |
| 2018-07-25 | $13.80 | $13.80 | 528,300 | — | — |
| 2018-07-24 | $14.02 | $14.02 | 1,733,800 | — | — |
| 2018-07-23 | $14.02 | $14.02 | 668,600 | — | — |
| 2018-07-20 | $14.12 | $14.12 | 472,500 | — | — |
| 2018-07-19 | $14.05 | $14.05 | 611,100 | — | — |
| 2018-07-18 | $13.81 | $13.81 | 364,300 | — | — |
| 2018-07-17 | $13.96 | $13.96 | 354,400 | — | — |
| 2018-07-16 | $13.99 | $13.99 | 472,800 | — | — |
| 2018-07-13 | $13.89 | $13.89 | 802,600 | — | — |
| 2018-07-12 | $13.93 | $13.93 | 373,500 | — | — |
| 2018-07-11 | $14.02 | $14.02 | 359,500 | — | — |
| 2018-07-10 | $14.25 | $14.25 | 476,700 | — | — |
| 2018-07-09 | $14.03 | $14.03 | 258,700 | — | — |
| 2018-07-06 | $14.00 | $14.00 | 288,200 | — | — |
| 2018-07-05 | $13.85 | $13.85 | 312,100 | — | — |
| 2018-07-03 | $13.80 | $13.80 | 211,800 | — | — |
| 2018-07-02 | $13.77 | $13.77 | 656,200 | — | — |
| 2018-06-29 | $13.11 | $13.11 | 564,300 | — | — |
| 2018-06-28 | $13.27 | $13.27 | 514,700 | — | — |
| 2018-06-27 | $13.66 | $13.66 | 444,000 | — | — |
| 2018-06-26 | $13.77 | $13.77 | 307,500 | — | — |
| 2018-06-25 | $13.50 | $13.50 | 643,200 | — | — |
| 2018-06-22 | $14.05 | $14.05 | 1,016,500 | — | — |
| 2018-06-21 | $13.92 | $13.92 | 770,500 | — | — |
| 2018-06-20 | $13.47 | $13.47 | 400,500 | — | — |
| 2018-06-19 | $13.39 | $13.39 | 562,200 | — | — |
| 2018-06-18 | $13.00 | $13.00 | 178,400 | — | — |
| 2018-06-15 | $13.08 | $13.08 | 576,600 | — | — |
| 2018-06-14 | $13.11 | $13.11 | 319,500 | — | — |
| 2018-06-13 | $12.95 | $12.95 | 231,700 | — | — |
| 2018-06-12 | $13.00 | $13.00 | 391,200 | — | — |
| 2018-06-11 | $12.96 | $12.96 | 391,300 | — | — |
| 2018-06-08 | $12.76 | $12.76 | 313,200 | — | — |
| 2018-06-07 | $12.73 | $12.73 | 716,900 | — | — |
| 2018-06-06 | $12.31 | $12.31 | 527,800 | — | — |
| 2018-06-05 | $12.14 | $12.14 | 607,600 | — | — |
| 2018-06-04 | $12.62 | $12.62 | 677,900 | — | — |
| 2018-06-01 | $12.54 | $12.54 | 1,282,200 | — | — |
| 2018-05-31 | $11.60 | $11.60 | 277,300 | — | — |
| 2018-05-30 | $11.69 | $11.69 | 298,400 | — | — |
| 2018-05-29 | $11.70 | $11.70 | 427,800 | — | — |
| 2018-05-25 | $11.60 | $11.60 | 352,900 | — | — |
| 2018-05-24 | $11.57 | $11.57 | 463,600 | — | — |
| 2018-05-23 | $11.32 | $11.32 | 384,300 | — | — |
| 2018-05-22 | $11.46 | $11.46 | 222,100 | — | — |
| 2018-05-21 | $11.34 | $11.34 | 322,900 | — | — |
| 2018-05-18 | $11.24 | $11.24 | 291,400 | — | — |
| 2018-05-17 | $11.30 | $11.30 | 422,900 | — | — |
| 2018-05-16 | $11.25 | $11.25 | 386,400 | — | — |
| 2018-05-15 | $11.24 | $11.24 | 650,500 | — | — |
| 2018-05-14 | $11.03 | $11.03 | 659,700 | — | — |
| 2018-05-11 | $10.88 | $10.88 | 858,200 | — | — |
| 2018-05-10 | $11.04 | $11.04 | 688,400 | — | — |
| 2018-05-09 | $11.00 | $11.00 | 635,300 | — | — |
| 2018-05-08 | $10.78 | $10.78 | 499,000 | — | — |
| 2018-05-07 | $10.91 | $10.91 | 1,183,000 | — | — |
| 2018-05-04 | $10.25 | $10.25 | 799,400 | — | — |
| 2018-05-03 | $10.28 | $10.28 | 501,400 | — | — |
| 2018-05-02 | $10.08 | $10.08 | 555,400 | — | — |
| 2018-05-01 | $9.98 | $9.98 | 624,900 | — | — |
| 2018-04-30 | $9.58 | $9.58 | 271,400 | — | — |
| 2018-04-27 | $9.78 | $9.78 | 245,000 | — | — |
| 2018-04-26 | $9.60 | $9.60 | 263,600 | — | — |
| 2018-04-25 | $9.46 | $9.46 | 209,100 | — | — |
| 2018-04-24 | $9.39 | $9.39 | 200,200 | — | — |
| 2018-04-23 | $9.34 | $9.34 | 187,900 | — | — |
| 2018-04-20 | $9.27 | $9.27 | 287,300 | — | — |
| 2018-04-19 | $9.22 | $9.22 | 293,700 | — | — |
| 2018-04-18 | $9.36 | $9.36 | 322,000 | — | — |
| 2018-04-17 | $9.33 | $9.33 | 483,500 | — | — |
| 2018-04-16 | $9.05 | $9.05 | 325,600 | — | — |
| 2018-04-13 | $8.49 | $8.49 | 216,500 | — | — |
| 2018-04-12 | $8.40 | $8.40 | 272,300 | — | — |
| 2018-04-11 | $8.32 | $8.32 | 130,400 | — | — |
| 2018-04-10 | $8.19 | $8.19 | 225,700 | — | — |
| 2018-04-09 | $8.17 | $8.17 | 258,000 | — | — |
| 2018-04-06 | $8.11 | $8.11 | 188,600 | — | — |
| 2018-04-05 | $8.10 | $8.10 | 214,700 | — | — |
| 2018-04-04 | $8.18 | $8.18 | 266,900 | — | — |
| 2018-04-03 | $8.10 | $8.10 | 232,600 | — | — |
| 2018-04-02 | $7.99 | $7.99 | 345,400 | — | — |
| 2018-03-29 | $8.16 | $8.16 | 554,000 | — | — |
| 2018-03-28 | $8.20 | $8.20 | 560,500 | — | — |
| 2018-03-27 | $8.20 | $8.20 | 296,300 | — | — |
| 2018-03-26 | $8.22 | $8.22 | 281,500 | — | — |
| 2018-03-23 | $8.09 | $8.09 | 211,800 | — | — |
| 2018-03-22 | $8.24 | $8.24 | 180,500 | — | — |
| 2018-03-21 | $8.29 | $8.29 | 116,600 | — | — |
| 2018-03-20 | $8.20 | $8.20 | 209,300 | — | — |
| 2018-03-19 | $8.32 | $8.32 | 191,800 | — | — |
| 2018-03-16 | $8.30 | $8.30 | 533,800 | — | — |
| 2018-03-15 | $8.28 | $8.28 | 180,400 | — | — |
| 2018-03-14 | $8.35 | $8.35 | 183,900 | — | — |
| 2018-03-13 | $8.52 | $8.52 | 187,400 | — | — |
| 2018-03-12 | $8.71 | $8.71 | 185,800 | — | — |
| 2018-03-09 | $8.71 | $8.71 | 283,300 | — | — |
| 2018-03-08 | $8.53 | $8.53 | 207,500 | — | — |
| 2018-03-07 | $8.64 | $8.64 | 275,500 | — | — |
| 2018-03-06 | $8.66 | $8.66 | 223,000 | — | — |
| 2018-03-05 | $8.76 | $8.76 | 286,400 | — | — |
| 2018-03-02 | $8.66 | $8.66 | 213,900 | — | — |
| 2018-03-01 | $8.49 | $8.49 | 290,400 | — | — |
| 2018-02-28 | $8.40 | $8.40 | 354,000 | — | — |
| 2018-02-27 | $8.41 | $8.41 | 362,900 | — | — |
| 2018-02-26 | $8.52 | $8.52 | 611,000 | — | — |
| 2018-02-23 | $8.03 | $8.03 | 867,000 | — | — |
| 2018-02-22 | $8.25 | $8.25 | 674,200 | — | — |
| 2018-02-21 | $8.08 | $8.08 | 1,518,900 | — | — |
| 2018-02-20 | $7.36 | $7.36 | 549,500 | — | — |
| 2018-02-16 | $7.52 | $7.52 | 234,100 | — | — |
| 2018-02-15 | $7.60 | $7.60 | 340,100 | — | — |
| 2018-02-14 | $7.31 | $7.31 | 319,400 | — | — |
| 2018-02-13 | $7.35 | $7.35 | 193,700 | — | — |
| 2018-02-12 | $7.25 | $7.25 | 219,300 | — | — |
| 2018-02-09 | $7.26 | $7.26 | 419,500 | — | — |
| 2018-02-08 | $7.23 | $7.23 | 353,600 | — | — |
| 2018-02-07 | $7.49 | $7.49 | 543,000 | — | — |
| 2018-02-06 | $7.41 | $7.41 | 886,300 | — | — |
| 2018-02-05 | $7.61 | $7.61 | 402,400 | — | — |
| 2018-02-02 | $7.77 | $7.77 | 198,400 | — | — |
| 2018-02-01 | $7.80 | $7.80 | 341,000 | — | — |
| 2018-01-31 | $7.72 | $7.72 | 347,100 | — | — |
| 2018-01-30 | $7.75 | $7.75 | 346,100 | — | — |
| 2018-01-29 | $7.84 | $7.84 | 232,300 | — | — |
| 2018-01-26 | $7.83 | $7.83 | 204,700 | — | — |
| 2018-01-25 | $7.86 | $7.86 | 433,200 | — | — |
| 2018-01-24 | $7.82 | $7.82 | 535,100 | — | — |
| 2018-01-23 | $7.72 | $7.72 | 841,700 | — | — |
| 2018-01-22 | $7.83 | $7.83 | 591,100 | — | — |
| 2018-01-19 | $7.99 | $7.99 | 1,087,600 | — | — |
| 2018-01-18 | $8.00 | $8.00 | 1,160,800 | — | — |
| 2018-01-17 | $7.93 | $7.93 | 330,000 | — | — |
| 2018-01-16 | $7.97 | $7.97 | 361,700 | — | — |
| 2018-01-12 | $8.30 | $8.30 | 469,300 | — | — |
| 2018-01-11 | $8.51 | $8.51 | 442,800 | — | — |
| 2018-01-10 | $8.48 | $8.48 | 153,600 | — | — |
| 2018-01-09 | $8.45 | $8.45 | 322,000 | — | — |
| 2018-01-08 | $8.41 | $8.41 | 277,100 | — | — |
| 2018-01-05 | $8.73 | $8.73 | 191,100 | — | — |
| 2018-01-04 | $8.58 | $8.58 | 124,200 | — | — |
| 2018-01-03 | $8.57 | $8.57 | 212,600 | — | — |
| 2018-01-02 | $8.72 | $8.72 | 264,800 | — | — |