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
- 2017-10-27 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 | $11.90 | $12.27 | 16,600 | — | — |
| 2018-12-28 | $11.84 | $12.21 | 32,400 | — | — |
| 2018-12-27 | $11.79 | $12.16 | 54,400 | — | — |
| 2018-12-26 | $11.75 | $12.12 | 39,000 | — | — |
| 2018-12-24 | $11.75 | $12.12 | 18,400 | — | — |
| 2018-12-21 | $11.76 | $12.13 | 133,100 | — | — |
| 2018-12-20 | $11.73 | $12.10 | 101,400 | — | — |
| 2018-12-19 | $11.81 | $12.18 | 114,800 | — | — |
| 2018-12-18 | $11.90 | $12.27 | 76,300 | — | — |
| 2018-12-17 | $11.90 | $12.27 | 26,200 | — | — |
| 2018-12-14 | $11.88 | $12.25 | 48,600 | — | — |
| 2018-12-13 | $11.91 | $12.28 | 36,300 | — | — |
| 2018-12-12 | $12.09 | $12.47 | 130,400 | — | — |
| 2018-12-11 | $11.96 | $12.33 | 51,000 | — | — |
| 2018-12-10 | $12.10 | $12.48 | 49,600 | — | — |
| 2018-12-07 | $12.25 | $12.63 | 43,400 | — | — |
| 2018-12-06 | $12.00 | $12.37 | 162,500 | — | — |
| 2018-12-04 | $12.03 | $12.40 | 70,600 | — | — |
| 2018-12-03 | $12.28 | $12.66 | 162,500 | — | — |
| 2018-11-30 | $12.50 | $12.89 | 94,700 | — | — |
| 2018-11-29 | $12.61 | $13.00 | 66,800 | — | — |
| 2018-11-28 | $12.64 | $13.03 | 63,300 | — | — |
| 2018-11-27 | $12.54 | $12.93 | 81,900 | — | — |
| 2018-11-26 | $12.45 | $12.84 | 130,500 | — | — |
| 2018-11-23 | $12.60 | $12.99 | 33,100 | — | — |
| 2018-11-21 | $12.50 | $12.89 | 30,600 | — | — |
| 2018-11-20 | $12.31 | $12.69 | 39,800 | — | — |
| 2018-11-19 | $12.56 | $12.95 | 28,500 | — | — |
| 2018-11-16 | $12.64 | $13.03 | 29,700 | — | — |
| 2018-11-15 | $12.64 | $13.03 | 49,000 | — | — |
| 2018-11-14 | $12.47 | $12.86 | 55,200 | — | — |
| 2018-11-13 | $12.50 | $12.89 | 39,300 | — | — |
| 2018-11-12 | $12.60 | $12.99 | 49,900 | — | — |
| 2018-11-09 | $12.92 | $13.32 | 25,800 | — | — |
| 2018-11-08 | $13.43 | $13.85 | 18,400 | — | — |
| 2018-11-07 | $13.40 | $13.82 | 68,000 | — | — |
| 2018-11-06 | $13.32 | $13.73 | 54,300 | — | — |
| 2018-11-05 | $13.08 | $13.49 | 48,900 | — | — |
| 2018-11-02 | $13.03 | $13.44 | 60,600 | — | — |
| 2018-11-01 | $12.89 | $13.29 | 161,400 | — | — |
| 2018-10-31 | $11.15 | $11.50 | 287,900 | — | — |
| 2018-10-30 | $11.08 | $11.43 | 89,300 | — | — |
| 2018-10-29 | $11.08 | $11.43 | 85,400 | — | — |
| 2018-10-26 | $11.30 | $11.65 | 76,700 | — | — |
| 2018-10-25 | $11.48 | $11.84 | 60,600 | — | — |
| 2018-10-24 | $11.36 | $11.71 | 176,800 | — | — |
| 2018-10-23 | $11.49 | $11.85 | 102,100 | — | — |
| 2018-10-22 | $11.71 | $12.07 | 71,200 | — | — |
| 2018-10-19 | $11.71 | $12.07 | 30,100 | — | — |
| 2018-10-18 | $12.00 | $12.37 | 36,000 | — | — |
| 2018-10-17 | $12.32 | $12.70 | 26,600 | — | — |
| 2018-10-16 | $12.39 | $12.78 | 62,900 | — | — |
| 2018-10-15 | $12.41 | $12.80 | 55,600 | — | — |
| 2018-10-12 | $12.21 | $12.59 | 46,300 | — | — |
| 2018-10-11 | $12.10 | $12.48 | 47,700 | — | — |
| 2018-10-10 | $11.71 | $12.07 | 66,300 | — | — |
| 2018-10-09 | $12.35 | $12.73 | 72,400 | — | — |
| 2018-10-08 | $12.80 | $13.20 | 31,900 | — | — |
| 2018-10-05 | $12.47 | $12.86 | 47,600 | — | — |
| 2018-10-04 | $12.40 | $12.79 | 54,400 | — | — |
| 2018-10-03 | $12.60 | $12.99 | 68,600 | — | — |
| 2018-10-02 | $12.56 | $12.95 | 67,700 | — | — |
| 2018-10-01 | $12.03 | $12.40 | 114,100 | — | — |
| 2018-09-28 | $12.06 | $12.44 | 128,300 | — | — |
| 2018-09-27 | $11.80 | $12.17 | 27,800 | — | — |
| 2018-09-26 | $11.78 | $12.15 | 90,100 | — | — |
| 2018-09-25 | $11.91 | $12.28 | 87,000 | — | — |
| 2018-09-24 | $12.00 | $12.37 | 107,200 | — | — |
| 2018-09-21 | $12.93 | $13.33 | 191,900 | — | — |
| 2018-09-20 | $11.90 | $12.27 | 79,500 | — | — |
| 2018-09-19 | $11.80 | $12.17 | 226,400 | — | — |
| 2018-09-18 | $11.01 | $11.35 | 58,500 | — | — |
| 2018-09-17 | $10.93 | $11.27 | 48,400 | — | — |
| 2018-09-14 | $10.90 | $11.24 | 45,600 | — | — |
| 2018-09-13 | $11.05 | $11.39 | 210,200 | — | — |
| 2018-09-12 | $10.86 | $11.20 | 101,000 | — | — |
| 2018-09-11 | $10.88 | $11.22 | 152,200 | — | — |
| 2018-09-10 | $10.89 | $11.23 | 91,900 | — | — |
| 2018-09-07 | $11.20 | $11.55 | 155,700 | — | — |
| 2018-09-06 | $11.78 | $12.15 | 98,400 | — | — |
| 2018-09-05 | $12.20 | $12.58 | 90,000 | — | — |
| 2018-09-04 | $12.15 | $12.53 | 87,900 | — | — |
| 2018-08-31 | $12.05 | $12.43 | 76,100 | — | — |
| 2018-08-30 | $11.89 | $12.26 | 73,200 | — | — |
| 2018-08-29 | $12.23 | $12.61 | 62,900 | — | — |
| 2018-08-28 | $12.08 | $12.46 | 87,100 | — | — |
| 2018-08-27 | $12.09 | $12.47 | 66,500 | — | — |
| 2018-08-24 | $11.88 | $12.25 | 41,100 | — | — |
| 2018-08-23 | $11.69 | $12.05 | 54,400 | — | — |
| 2018-08-22 | $12.08 | $12.46 | 110,400 | — | — |
| 2018-08-21 | $12.07 | $12.45 | 50,400 | — | — |
| 2018-08-20 | $11.90 | $12.27 | 131,100 | — | — |
| 2018-08-17 | $11.89 | $12.26 | 99,800 | — | — |
| 2018-08-16 | $11.73 | $12.10 | 70,900 | — | — |
| 2018-08-15 | $11.68 | $12.04 | 196,300 | — | — |
| 2018-08-14 | $12.27 | $12.65 | 109,200 | — | — |
| 2018-08-13 | $12.43 | $12.82 | 144,200 | — | — |
| 2018-08-10 | $12.69 | $13.09 | 177,400 | — | — |
| 2018-08-09 | $13.41 | $13.83 | 104,900 | — | — |
| 2018-08-08 | $13.09 | $13.50 | 173,300 | — | — |
| 2018-08-07 | $13.10 | $13.51 | 169,700 | — | — |
| 2018-08-06 | $13.25 | $13.66 | 183,300 | — | — |
| 2018-08-03 | $13.90 | $14.33 | 343,200 | — | — |
| 2018-08-02 | $13.75 | $14.18 | 585,800 | — | — |
| 2018-08-01 | $14.04 | $14.48 | 308,800 | — | — |
| 2018-07-31 | $13.41 | $13.83 | 552,200 | — | — |
| 2018-07-30 | $13.30 | $13.71 | 117,800 | — | — |
| 2018-07-27 | $13.19 | $13.60 | 185,500 | — | — |
| 2018-07-26 | $12.89 | $13.29 | 112,800 | — | — |
| 2018-07-25 | $13.07 | $13.48 | 276,700 | — | — |
| 2018-07-24 | $12.74 | $13.14 | 428,800 | — | — |
| 2018-07-23 | $12.20 | $12.58 | 386,300 | — | — |
| 2018-07-20 | $12.11 | $12.49 | 490,300 | — | — |
| 2018-07-19 | $12.19 | $12.57 | 332,000 | — | — |
| 2018-07-18 | $12.53 | $12.92 | 156,300 | — | — |
| 2018-07-17 | $12.24 | $12.62 | 411,300 | — | — |
| 2018-07-16 | $12.11 | $12.49 | 424,300 | — | — |
| 2018-07-13 | $11.83 | $12.20 | 975,700 | — | — |
| 2018-07-12 | $11.73 | $12.10 | 229,800 | — | — |
| 2018-07-11 | $11.37 | $11.72 | 412,700 | — | — |
| 2018-07-10 | $11.75 | $12.12 | 187,100 | — | — |
| 2018-07-09 | $11.51 | $11.87 | 218,800 | — | — |
| 2018-07-06 | $11.16 | $11.51 | 594,500 | — | — |
| 2018-07-05 | $11.41 | $11.77 | 188,900 | — | — |
| 2018-07-03 | $11.39 | $11.74 | 64,500 | — | — |
| 2018-07-02 | $11.22 | $11.57 | 108,900 | — | — |
| 2018-06-29 | $11.77 | $12.14 | 157,700 | — | — |
| 2018-06-28 | $11.75 | $12.12 | 274,500 | — | — |
| 2018-06-27 | $12.03 | $12.40 | 126,400 | — | — |
| 2018-06-26 | $12.54 | $12.93 | 99,000 | — | — |
| 2018-06-25 | $12.78 | $13.18 | 179,000 | — | — |
| 2018-06-22 | $13.32 | $13.73 | 179,300 | — | — |
| 2018-06-21 | $13.40 | $13.82 | 154,700 | — | — |
| 2018-06-20 | $13.99 | $14.43 | 172,600 | — | — |
| 2018-06-19 | $14.06 | $14.50 | 58,900 | — | — |
| 2018-06-18 | $14.30 | $14.75 | 273,200 | — | — |
| 2018-06-15 | $14.25 | $14.69 | 306,500 | — | — |
| 2018-06-14 | $14.83 | $15.29 | 173,200 | — | — |
| 2018-06-13 | $15.23 | $15.70 | 132,300 | — | — |
| 2018-06-12 | $15.56 | $16.04 | 167,800 | — | — |
| 2018-06-11 | $15.75 | $16.24 | 59,500 | — | — |
| 2018-06-08 | $16.00 | $16.50 | 300,000 | — | — |
| 2018-06-07 | $16.74 | $17.26 | 127,700 | — | — |
| 2018-06-06 | $16.76 | $17.28 | 138,300 | — | — |
| 2018-06-05 | $16.42 | $16.93 | 160,100 | — | — |
| 2018-06-04 | $16.00 | $16.50 | 301,900 | — | — |
| 2018-06-01 | $15.85 | $16.34 | 241,800 | — | — |
| 2018-05-31 | $15.72 | $16.21 | 395,900 | — | — |
| 2018-05-30 | $16.04 | $16.54 | 196,800 | — | — |
| 2018-05-29 | $15.69 | $16.18 | 128,800 | — | — |
| 2018-05-25 | $16.09 | $16.59 | 105,800 | — | — |
| 2018-05-24 | $16.30 | $16.81 | 92,500 | — | — |
| 2018-05-23 | $16.27 | $16.78 | 112,200 | — | — |
| 2018-05-22 | $16.66 | $17.18 | 64,800 | — | — |
| 2018-05-21 | $16.85 | $17.37 | 93,700 | — | — |
| 2018-05-18 | $16.94 | $17.47 | 98,500 | — | — |
| 2018-05-17 | $16.95 | $17.48 | 207,400 | — | — |
| 2018-05-16 | $17.05 | $17.58 | 309,000 | — | — |
| 2018-05-15 | $16.88 | $17.41 | 276,800 | — | — |
| 2018-05-14 | $17.00 | $17.53 | 286,400 | — | — |
| 2018-05-11 | $17.38 | $17.92 | 92,500 | — | — |
| 2018-05-10 | $17.52 | $18.07 | 536,000 | — | — |
| 2018-05-09 | $16.69 | $17.21 | 290,700 | — | — |
| 2018-05-08 | $17.01 | $17.54 | 114,100 | — | — |
| 2018-05-07 | $17.60 | $18.15 | 201,100 | — | — |
| 2018-05-04 | $17.22 | $17.76 | 1,081,600 | — | — |
| 2018-05-03 | $16.84 | $17.36 | 91,100 | — | — |
| 2018-05-02 | $16.78 | $17.30 | 869,200 | — | — |
| 2018-05-01 | $16.65 | $17.17 | 182,700 | — | — |
| 2018-04-30 | $17.48 | $18.02 | 346,000 | — | — |
| 2018-04-27 | $17.83 | $18.39 | 106,500 | — | — |
| 2018-04-26 | $17.70 | $18.25 | 724,800 | — | — |
| 2018-04-25 | $17.17 | $17.70 | 51,600 | — | — |
| 2018-04-24 | $17.24 | $17.78 | 195,800 | — | — |
| 2018-04-23 | $17.36 | $17.90 | 152,900 | — | — |
| 2018-04-20 | $17.88 | $18.44 | 120,500 | — | — |
| 2018-04-19 | $17.98 | $18.54 | 155,900 | — | — |
| 2018-04-18 | $17.71 | $18.26 | 268,300 | — | — |
| 2018-04-17 | $17.40 | $17.94 | 128,400 | — | — |
| 2018-04-16 | $17.25 | $17.79 | 142,300 | — | — |
| 2018-04-13 | $17.30 | $17.84 | 146,900 | — | — |
| 2018-04-12 | $16.67 | $17.19 | 241,800 | — | — |
| 2018-04-11 | $17.01 | $17.54 | 212,900 | — | — |
| 2018-04-10 | $17.40 | $17.94 | 80,400 | — | — |
| 2018-04-09 | $17.20 | $17.74 | 102,100 | — | — |
| 2018-04-06 | $17.25 | $17.79 | 106,000 | — | — |
| 2018-04-05 | $17.07 | $17.60 | 206,300 | — | — |
| 2018-04-04 | $17.35 | $17.89 | 115,100 | — | — |
| 2018-04-03 | $17.37 | $17.91 | 107,900 | — | — |
| 2018-04-02 | $17.39 | $17.93 | 156,900 | — | — |
| 2018-03-29 | $17.51 | $18.06 | 298,100 | — | — |
| 2018-03-28 | $17.11 | $17.64 | 231,000 | — | — |
| 2018-03-27 | $17.78 | $18.33 | 125,400 | — | — |
| 2018-03-26 | $17.93 | $18.49 | 190,600 | — | — |
| 2018-03-23 | $17.60 | $18.15 | 327,000 | — | — |
| 2018-03-22 | $18.28 | $18.85 | 261,000 | — | — |
| 2018-03-21 | $18.98 | $19.57 | 499,700 | — | — |
| 2018-03-20 | $18.80 | $19.39 | 215,200 | — | — |
| 2018-03-19 | $19.18 | $19.78 | 168,000 | — | — |
| 2018-03-16 | $19.85 | $20.47 | 321,900 | — | — |
| 2018-03-15 | $19.48 | $20.09 | 220,700 | — | — |
| 2018-03-14 | $19.37 | $19.97 | 430,300 | — | — |
| 2018-03-13 | $19.00 | $19.59 | 165,100 | — | — |
| 2018-03-12 | $19.86 | $19.86 | 641,800 | — | — |
| 2018-03-09 | $19.93 | $19.93 | 321,300 | — | — |
| 2018-03-08 | $19.92 | $19.92 | 302,300 | — | — |
| 2018-03-07 | $20.10 | $20.10 | 213,100 | — | — |
| 2018-03-06 | $20.21 | $20.21 | 702,300 | — | — |
| 2018-03-05 | $19.96 | $19.96 | 642,800 | — | — |
| 2018-03-02 | $20.47 | $20.47 | 233,400 | — | — |
| 2018-03-01 | $20.67 | $20.67 | 288,000 | — | — |
| 2018-02-28 | $20.50 | $20.50 | 392,900 | — | — |
| 2018-02-27 | $19.91 | $19.91 | 857,900 | — | — |
| 2018-02-26 | $19.80 | $19.80 | 282,400 | — | — |
| 2018-02-23 | $19.43 | $19.43 | 336,200 | — | — |
| 2018-02-22 | $19.95 | $19.95 | 157,600 | — | — |
| 2018-02-21 | $19.99 | $19.99 | 195,700 | — | — |
| 2018-02-20 | $20.55 | $20.55 | 507,600 | — | — |
| 2018-02-16 | $19.90 | $19.90 | 417,300 | — | — |
| 2018-02-15 | $19.26 | $19.26 | 340,000 | — | — |
| 2018-02-14 | $18.98 | $18.98 | 220,700 | — | — |
| 2018-02-13 | $18.55 | $18.55 | 226,000 | — | — |
| 2018-02-12 | $18.39 | $18.39 | 306,500 | — | — |
| 2018-02-09 | $18.27 | $18.27 | 151,100 | — | — |
| 2018-02-08 | $18.58 | $18.58 | 190,400 | — | — |
| 2018-02-07 | $19.03 | $19.03 | 189,800 | — | — |
| 2018-02-06 | $19.67 | $19.67 | 153,800 | — | — |
| 2018-02-05 | $19.42 | $19.42 | 129,600 | — | — |
| 2018-02-02 | $19.65 | $19.65 | 250,600 | — | — |
| 2018-02-01 | $20.85 | $20.85 | 214,200 | — | — |
| 2018-01-31 | $20.70 | $20.70 | 184,000 | — | — |
| 2018-01-30 | $20.65 | $20.65 | 144,300 | — | — |
| 2018-01-29 | $21.06 | $21.06 | 182,800 | — | — |
| 2018-01-26 | $20.74 | $20.74 | 139,700 | — | — |
| 2018-01-25 | $20.46 | $20.46 | 98,400 | — | — |
| 2018-01-24 | $20.70 | $20.70 | 251,100 | — | — |
| 2018-01-23 | $20.10 | $20.10 | 194,700 | — | — |
| 2018-01-22 | $20.21 | $20.21 | 116,200 | — | — |
| 2018-01-19 | $20.11 | $20.11 | 79,900 | — | — |
| 2018-01-18 | $20.25 | $20.25 | 130,400 | — | — |
| 2018-01-17 | $20.29 | $20.29 | 59,100 | — | — |
| 2018-01-16 | $20.41 | $20.41 | 213,800 | — | — |
| 2018-01-12 | $20.25 | $20.25 | 275,400 | — | — |
| 2018-01-11 | $20.00 | $20.00 | 1,286,100 | — | — |
| 2018-01-10 | $20.25 | $20.25 | 76,000 | — | — |
| 2018-01-09 | $19.95 | $19.95 | 217,800 | — | — |
| 2018-01-08 | $20.00 | $20.00 | 129,800 | — | — |
| 2018-01-05 | $19.90 | $19.90 | 65,200 | — | — |
| 2018-01-04 | $20.00 | $20.00 | 278,800 | — | — |
| 2018-01-03 | $20.10 | $20.10 | 521,600 | — | — |
| 2018-01-02 | $20.03 | $20.03 | 180,900 | — | — |