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
- 2011-05-16 to 2026-09-09
- 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 | $9.59 | $19.35 | 598,500 | — | — |
| 2018-12-28 | $9.44 | $19.05 | 1,121,200 | — | — |
| 2018-12-27 | $9.01 | $18.18 | 1,122,200 | — | — |
| 2018-12-26 | $9.51 | $19.19 | 1,397,800 | — | — |
| 2018-12-24 | $8.93 | $18.02 | 612,700 | — | — |
| 2018-12-21 | $9.40 | $18.97 | 1,579,600 | — | — |
| 2018-12-20 | $9.27 | $18.71 | 1,453,000 | — | — |
| 2018-12-19 | $9.80 | $19.78 | 1,999,800 | — | — |
| 2018-12-18 | $9.62 | $19.41 | 1,154,200 | — | — |
| 2018-12-17 | $9.88 | $19.94 | 1,677,400 | — | — |
| 2018-12-14 | $10.20 | $20.58 | 3,109,200 | — | — |
| 2018-12-13 | $10.16 | $20.50 | 1,185,900 | — | — |
| 2018-12-12 | $9.81 | $19.80 | 819,900 | — | — |
| 2018-12-11 | $9.81 | $19.80 | 1,318,500 | — | — |
| 2018-12-10 | $9.79 | $19.76 | 1,348,400 | — | — |
| 2018-12-07 | $10.08 | $20.34 | 1,506,200 | — | — |
| 2018-12-06 | $9.75 | $19.68 | 1,586,500 | — | — |
| 2018-12-04 | $9.52 | $19.21 | 1,857,800 | — | — |
| 2018-12-03 | $9.60 | $19.37 | 1,565,900 | — | — |
| 2018-11-30 | $9.28 | $18.73 | 1,579,100 | — | — |
| 2018-11-29 | $9.79 | $19.76 | 1,329,500 | — | — |
| 2018-11-28 | $9.60 | $19.37 | 834,900 | — | — |
| 2018-11-27 | $9.56 | $19.29 | 489,500 | — | — |
| 2018-11-26 | $9.81 | $19.80 | 1,096,700 | — | — |
| 2018-11-23 | $9.45 | $19.07 | 182,100 | — | — |
| 2018-11-21 | $9.63 | $19.43 | 768,500 | — | — |
| 2018-11-20 | $9.33 | $18.83 | 931,600 | — | — |
| 2018-11-19 | $9.68 | $19.53 | 513,100 | — | — |
| 2018-11-16 | $9.66 | $19.49 | 778,600 | — | — |
| 2018-11-15 | $9.63 | $19.43 | 1,242,900 | — | — |
| 2018-11-14 | $9.47 | $19.11 | 1,166,700 | — | — |
| 2018-11-13 | $9.75 | $19.68 | 1,044,900 | — | — |
| 2018-11-12 | $10.14 | $20.46 | 696,400 | — | — |
| 2018-11-09 | $10.31 | $20.81 | 1,057,700 | — | — |
| 2018-11-08 | $10.51 | $21.21 | 1,108,300 | — | — |
| 2018-11-07 | $11.04 | $22.28 | 2,168,800 | — | — |
| 2018-11-06 | $10.36 | $20.12 | 919,800 | — | — |
| 2018-11-05 | $10.25 | $19.91 | 632,100 | — | — |
| 2018-11-02 | $9.98 | $19.38 | 1,185,900 | — | — |
| 2018-11-01 | $9.70 | $18.84 | 900,000 | — | — |
| 2018-10-31 | $9.46 | $18.37 | 1,208,400 | — | — |
| 2018-10-30 | $9.65 | $18.74 | 656,600 | — | — |
| 2018-10-29 | $9.42 | $18.29 | 1,464,500 | — | — |
| 2018-10-26 | $9.75 | $18.94 | 1,781,700 | — | — |
| 2018-10-25 | $10.50 | $20.39 | 1,158,500 | — | — |
| 2018-10-24 | $10.59 | $20.57 | 1,908,000 | — | — |
| 2018-10-23 | $11.45 | $22.24 | 583,900 | — | — |
| 2018-10-22 | $11.50 | $22.33 | 377,100 | — | — |
| 2018-10-19 | $11.68 | $22.68 | 879,800 | — | — |
| 2018-10-18 | $11.39 | $22.12 | 1,531,300 | — | — |
| 2018-10-17 | $11.70 | $22.72 | 986,200 | — | — |
| 2018-10-16 | $12.22 | $23.73 | 818,000 | — | — |
| 2018-10-15 | $11.73 | $22.78 | 655,600 | — | — |
| 2018-10-12 | $11.48 | $22.30 | 784,900 | — | — |
| 2018-10-11 | $11.37 | $22.08 | 1,161,900 | — | — |
| 2018-10-10 | $11.48 | $22.30 | 957,200 | — | — |
| 2018-10-09 | $11.43 | $22.20 | 607,400 | — | — |
| 2018-10-08 | $11.13 | $21.62 | 444,100 | — | — |
| 2018-10-05 | $11.16 | $21.67 | 489,500 | — | — |
| 2018-10-04 | $11.12 | $21.60 | 791,600 | — | — |
| 2018-10-03 | $11.66 | $22.64 | 775,400 | — | — |
| 2018-10-02 | $11.54 | $22.41 | 468,400 | — | — |
| 2018-10-01 | $11.80 | $22.92 | 1,433,200 | — | — |
| 2018-09-28 | $11.60 | $22.53 | 865,700 | — | — |
| 2018-09-27 | $10.65 | $20.68 | 499,700 | — | — |
| 2018-09-26 | $10.65 | $20.68 | 572,800 | — | — |
| 2018-09-25 | $10.95 | $21.27 | 704,200 | — | — |
| 2018-09-24 | $11.00 | $21.36 | 1,279,300 | — | — |
| 2018-09-21 | $11.30 | $21.95 | 724,900 | — | — |
| 2018-09-20 | $11.40 | $22.14 | 557,300 | — | — |
| 2018-09-19 | $11.40 | $22.14 | 852,800 | — | — |
| 2018-09-18 | $11.60 | $22.53 | 1,179,200 | — | — |
| 2018-09-17 | $11.85 | $23.01 | 974,600 | — | — |
| 2018-09-14 | $11.35 | $22.04 | 1,793,000 | — | — |
| 2018-09-13 | $10.95 | $21.27 | 1,922,700 | — | — |
| 2018-09-12 | $11.40 | $22.14 | 1,402,500 | — | — |
| 2018-09-11 | $11.65 | $22.63 | 909,400 | — | — |
| 2018-09-10 | $11.70 | $22.72 | 668,100 | — | — |
| 2018-09-07 | $11.55 | $22.43 | 929,100 | — | — |
| 2018-09-06 | $11.40 | $22.14 | 874,600 | — | — |
| 2018-09-05 | $11.65 | $22.63 | 726,600 | — | — |
| 2018-09-04 | $11.65 | $22.63 | 1,039,400 | — | — |
| 2018-08-31 | $11.40 | $22.14 | 832,200 | — | — |
| 2018-08-30 | $11.75 | $22.82 | 1,380,600 | — | — |
| 2018-08-29 | $12.10 | $23.50 | 902,700 | — | — |
| 2018-08-28 | $12.25 | $23.79 | 633,200 | — | — |
| 2018-08-27 | $12.40 | $24.08 | 1,034,400 | — | — |
| 2018-08-24 | $12.65 | $24.57 | 1,144,800 | — | — |
| 2018-08-23 | $12.80 | $24.86 | 454,900 | — | — |
| 2018-08-22 | $12.95 | $25.15 | 605,700 | — | — |
| 2018-08-21 | $12.95 | $25.15 | 525,800 | — | — |
| 2018-08-20 | $13.15 | $25.54 | 764,400 | — | — |
| 2018-08-17 | $13.15 | $25.54 | 1,031,400 | — | — |
| 2018-08-16 | $12.95 | $25.15 | 391,400 | — | — |
| 2018-08-15 | $12.85 | $24.96 | 776,200 | — | — |
| 2018-08-14 | $13.05 | $25.34 | 1,076,000 | — | — |
| 2018-08-13 | $12.90 | $25.05 | 1,117,600 | — | — |
| 2018-08-10 | $13.15 | $25.54 | 4,359,600 | — | — |
| 2018-08-09 | $12.75 | $24.76 | 1,574,800 | — | — |
| 2018-08-08 | $12.60 | $24.47 | 984,500 | — | — |
| 2018-08-07 | $12.30 | $23.89 | 1,459,900 | — | — |
| 2018-08-06 | $12.85 | $24.20 | 1,271,300 | — | — |
| 2018-08-03 | $12.65 | $23.82 | 722,000 | — | — |
| 2018-08-02 | $12.85 | $24.20 | 758,400 | — | — |
| 2018-08-01 | $12.50 | $23.54 | 514,400 | — | — |
| 2018-07-31 | $12.35 | $23.26 | 526,500 | — | — |
| 2018-07-30 | $11.95 | $22.50 | 740,200 | — | — |
| 2018-07-27 | $11.90 | $22.41 | 1,541,700 | — | — |
| 2018-07-26 | $12.80 | $24.10 | 1,127,700 | — | — |
| 2018-07-25 | $12.45 | $23.45 | 1,183,100 | — | — |
| 2018-07-24 | $12.30 | $23.16 | 498,800 | — | — |
| 2018-07-23 | $12.40 | $23.35 | 785,400 | — | — |
| 2018-07-20 | $12.30 | $23.16 | 517,000 | — | — |
| 2018-07-19 | $12.70 | $23.92 | 838,700 | — | — |
| 2018-07-18 | $12.55 | $23.63 | 1,336,200 | — | — |
| 2018-07-17 | $12.20 | $22.97 | 1,338,700 | — | — |
| 2018-07-16 | $12.25 | $23.07 | 582,200 | — | — |
| 2018-07-13 | $12.45 | $23.45 | 318,000 | — | — |
| 2018-07-12 | $12.25 | $23.07 | 324,800 | — | — |
| 2018-07-11 | $12.00 | $22.60 | 461,700 | — | — |
| 2018-07-10 | $12.25 | $23.07 | 541,900 | — | — |
| 2018-07-09 | $12.30 | $23.16 | 806,500 | — | — |
| 2018-07-06 | $12.60 | $23.73 | 475,300 | — | — |
| 2018-07-05 | $12.45 | $23.45 | 458,600 | — | — |
| 2018-07-03 | $12.40 | $23.35 | 277,100 | — | — |
| 2018-07-02 | $12.55 | $23.63 | 481,300 | — | — |
| 2018-06-29 | $12.50 | $23.54 | 505,700 | — | — |
| 2018-06-28 | $12.50 | $23.54 | 593,900 | — | — |
| 2018-06-27 | $12.70 | $23.92 | 885,400 | — | — |
| 2018-06-26 | $12.75 | $24.01 | 449,400 | — | — |
| 2018-06-25 | $12.95 | $24.39 | 825,100 | — | — |
| 2018-06-22 | $13.20 | $24.86 | 788,300 | — | — |
| 2018-06-21 | $12.65 | $23.82 | 318,700 | — | — |
| 2018-06-20 | $12.90 | $24.29 | 577,500 | — | — |
| 2018-06-19 | $12.70 | $23.92 | 572,400 | — | — |
| 2018-06-18 | $12.75 | $24.01 | 863,400 | — | — |
| 2018-06-15 | $12.35 | $23.26 | 1,664,600 | — | — |
| 2018-06-14 | $12.25 | $23.07 | 320,900 | — | — |
| 2018-06-13 | $12.45 | $23.45 | 831,500 | — | — |
| 2018-06-12 | $12.80 | $24.10 | 1,205,200 | — | — |
| 2018-06-11 | $12.40 | $23.35 | 730,200 | — | — |
| 2018-06-08 | $12.05 | $22.69 | 1,342,800 | — | — |
| 2018-06-07 | $11.80 | $22.22 | 1,314,100 | — | — |
| 2018-06-06 | $11.45 | $21.56 | 971,600 | — | — |
| 2018-06-05 | $11.45 | $21.56 | 1,243,300 | — | — |
| 2018-06-04 | $11.60 | $21.84 | 1,484,500 | — | — |
| 2018-06-01 | $11.60 | $21.84 | 2,169,800 | — | — |
| 2018-05-31 | $10.70 | $20.15 | 4,746,400 | — | — |
| 2018-05-30 | $10.70 | $20.15 | 780,300 | — | — |
| 2018-05-29 | $10.60 | $19.96 | 574,300 | — | — |
| 2018-05-25 | $10.60 | $19.96 | 700,900 | — | — |
| 2018-05-24 | $10.40 | $19.58 | 781,800 | — | — |
| 2018-05-23 | $10.65 | $20.06 | 941,600 | — | — |
| 2018-05-22 | $11.10 | $20.90 | 831,800 | — | — |
| 2018-05-21 | $10.80 | $20.34 | 432,400 | — | — |
| 2018-05-18 | $10.75 | $20.24 | 535,900 | — | — |
| 2018-05-17 | $10.90 | $20.53 | 685,300 | — | — |
| 2018-05-16 | $10.80 | $20.34 | 704,100 | — | — |
| 2018-05-15 | $11.30 | $21.28 | 473,400 | — | — |
| 2018-05-14 | $10.95 | $20.62 | 622,900 | — | — |
| 2018-05-11 | $10.90 | $20.53 | 607,600 | — | — |
| 2018-05-10 | $11.35 | $21.37 | 588,400 | — | — |
| 2018-05-09 | $11.50 | $21.66 | 395,600 | — | — |
| 2018-05-08 | $11.25 | $21.19 | 327,100 | — | — |
| 2018-05-07 | $11.35 | $21.37 | 299,300 | — | — |
| 2018-05-04 | $11.20 | $21.09 | 543,700 | — | — |
| 2018-05-03 | $11.45 | $20.83 | 449,000 | — | — |
| 2018-05-02 | $11.90 | $21.65 | 611,300 | — | — |
| 2018-05-01 | $12.65 | $23.01 | 490,500 | — | — |
| 2018-04-30 | $12.65 | $23.01 | 600,300 | — | — |
| 2018-04-27 | $12.70 | $23.10 | 271,800 | — | — |
| 2018-04-26 | $12.60 | $22.92 | 339,500 | — | — |
| 2018-04-25 | $12.60 | $22.92 | 382,300 | — | — |
| 2018-04-24 | $12.35 | $22.46 | 514,200 | — | — |
| 2018-04-23 | $12.75 | $23.19 | 324,500 | — | — |
| 2018-04-20 | $12.50 | $22.74 | 479,300 | — | — |
| 2018-04-19 | $12.00 | $21.83 | 531,900 | — | — |
| 2018-04-18 | $12.10 | $22.01 | 365,800 | — | — |
| 2018-04-17 | $12.35 | $22.46 | 583,500 | — | — |
| 2018-04-16 | $12.00 | $21.83 | 598,700 | — | — |
| 2018-04-13 | $11.55 | $21.01 | 240,200 | — | — |
| 2018-04-12 | $11.50 | $20.92 | 319,900 | — | — |
| 2018-04-11 | $11.50 | $20.92 | 288,500 | — | — |
| 2018-04-10 | $11.25 | $20.46 | 319,000 | — | — |
| 2018-04-09 | $10.75 | $19.55 | 254,400 | — | — |
| 2018-04-06 | $10.80 | $19.65 | 300,900 | — | — |
| 2018-04-05 | $11.10 | $20.19 | 384,500 | — | — |
| 2018-04-04 | $10.95 | $19.92 | 302,100 | — | — |
| 2018-04-03 | $10.70 | $19.46 | 301,400 | — | — |
| 2018-04-02 | $10.65 | $19.37 | 432,600 | — | — |
| 2018-03-29 | $11.00 | $20.01 | 583,300 | — | — |
| 2018-03-28 | $10.70 | $19.46 | 402,300 | — | — |
| 2018-03-27 | $10.45 | $19.01 | 503,400 | — | — |
| 2018-03-26 | $10.30 | $18.74 | 603,100 | — | — |
| 2018-03-23 | $10.40 | $18.92 | 612,200 | — | — |
| 2018-03-22 | $10.70 | $19.46 | 530,400 | — | — |
| 2018-03-21 | $11.05 | $20.10 | 729,500 | — | — |
| 2018-03-20 | $10.95 | $19.92 | 822,200 | — | — |
| 2018-03-19 | $11.10 | $20.19 | 918,400 | — | — |
| 2018-03-16 | $11.55 | $21.01 | 841,900 | — | — |
| 2018-03-15 | $10.65 | $19.37 | 1,326,400 | — | — |
| 2018-03-14 | $11.30 | $20.55 | 421,800 | — | — |
| 2018-03-13 | $11.75 | $21.37 | 957,800 | — | — |
| 2018-03-12 | $12.15 | $22.10 | 465,900 | — | — |
| 2018-03-09 | $11.90 | $21.65 | 714,900 | — | — |
| 2018-03-08 | $11.90 | $21.65 | 395,200 | — | — |
| 2018-03-07 | $12.25 | $22.28 | 198,400 | — | — |
| 2018-03-06 | $12.35 | $22.46 | 202,200 | — | — |
| 2018-03-05 | $12.75 | $23.19 | 229,200 | — | — |
| 2018-03-02 | $12.40 | $22.56 | 810,200 | — | — |
| 2018-03-01 | $12.20 | $22.19 | 369,400 | — | — |
| 2018-02-28 | $12.25 | $22.28 | 444,300 | — | — |
| 2018-02-27 | $12.65 | $23.01 | 1,184,100 | — | — |
| 2018-02-26 | $12.80 | $23.28 | 670,900 | — | — |
| 2018-02-23 | $12.65 | $23.01 | 475,300 | — | — |
| 2018-02-22 | $12.65 | $23.01 | 1,500,200 | — | — |
| 2018-02-21 | $13.05 | $23.74 | 1,107,500 | — | — |
| 2018-02-20 | $12.95 | $23.56 | 1,200,700 | — | — |
| 2018-02-16 | $12.80 | $23.28 | 1,555,700 | — | — |
| 2018-02-15 | $12.80 | $23.28 | 1,007,500 | — | — |
| 2018-02-14 | $13.30 | $24.19 | 945,300 | — | — |
| 2018-02-13 | $13.25 | $24.10 | 738,700 | — | — |
| 2018-02-12 | $12.95 | $23.56 | 891,400 | — | — |
| 2018-02-09 | $12.75 | $23.19 | 3,914,600 | — | — |
| 2018-02-08 | $15.40 | $28.01 | 851,100 | — | — |
| 2018-02-07 | $15.55 | $28.29 | 866,300 | — | — |
| 2018-02-06 | $15.30 | $27.83 | 1,261,100 | — | — |
| 2018-02-05 | $14.90 | $27.10 | 869,900 | — | — |
| 2018-02-02 | $15.75 | $27.94 | 1,178,800 | — | — |
| 2018-02-01 | $16.40 | $29.09 | 975,700 | — | — |
| 2018-01-31 | $16.75 | $29.71 | 777,200 | — | — |
| 2018-01-30 | $16.55 | $29.36 | 786,300 | — | — |
| 2018-01-29 | $16.40 | $29.09 | 620,200 | — | — |
| 2018-01-26 | $16.75 | $29.71 | 646,500 | — | — |
| 2018-01-25 | $17.05 | $30.25 | 451,600 | — | — |
| 2018-01-24 | $17.15 | $30.42 | 766,000 | — | — |
| 2018-01-23 | $17.20 | $30.51 | 640,100 | — | — |
| 2018-01-22 | $16.85 | $29.89 | 524,700 | — | — |
| 2018-01-19 | $16.00 | $28.38 | 432,000 | — | — |
| 2018-01-18 | $15.80 | $28.03 | 603,800 | — | — |
| 2018-01-17 | $15.95 | $28.29 | 375,200 | — | — |
| 2018-01-16 | $16.10 | $28.56 | 1,450,000 | — | — |
| 2018-01-12 | $16.60 | $29.45 | 940,600 | — | — |
| 2018-01-11 | $16.45 | $29.18 | 1,133,100 | — | — |
| 2018-01-10 | $15.75 | $27.94 | 654,300 | — | — |
| 2018-01-09 | $15.55 | $27.59 | 475,000 | — | — |
| 2018-01-08 | $15.50 | $27.50 | 633,700 | — | — |
| 2018-01-05 | $15.50 | $27.50 | 1,018,300 | — | — |
| 2018-01-04 | $15.15 | $26.88 | 853,000 | — | — |
| 2018-01-03 | $14.90 | $26.43 | 571,500 | — | — |
| 2018-01-02 | $14.60 | $25.90 | 748,500 | — | — |