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
- 2012-11-08 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 | $10.60 | $20.68 | 130,400 | — | — |
| 2018-12-28 | $10.47 | $20.43 | 43,400 | — | — |
| 2018-12-27 | $10.30 | $20.10 | 112,900 | — | — |
| 2018-12-26 | $10.04 | $19.59 | 82,000 | — | — |
| 2018-12-24 | $9.97 | $19.46 | 25,900 | — | — |
| 2018-12-21 | $9.93 | $19.38 | 52,600 | — | — |
| 2018-12-20 | $9.95 | $19.42 | 121,800 | — | — |
| 2018-12-19 | $10.48 | $20.45 | 102,300 | — | — |
| 2018-12-18 | $9.89 | $19.30 | 271,500 | — | — |
| 2018-12-17 | $10.06 | $19.63 | 177,800 | — | — |
| 2018-12-14 | $10.95 | $21.37 | 35,000 | — | — |
| 2018-12-13 | $11.38 | $21.54 | 54,900 | — | — |
| 2018-12-12 | $11.35 | $21.49 | 48,600 | — | — |
| 2018-12-11 | $11.35 | $21.49 | 68,500 | — | — |
| 2018-12-10 | $11.23 | $21.26 | 50,400 | — | — |
| 2018-12-07 | $11.24 | $21.28 | 31,800 | — | — |
| 2018-12-06 | $11.34 | $21.47 | 25,000 | — | — |
| 2018-12-04 | $11.20 | $21.20 | 32,400 | — | — |
| 2018-12-03 | $11.31 | $21.41 | 111,700 | — | — |
| 2018-11-30 | $11.33 | $21.45 | 42,100 | — | — |
| 2018-11-29 | $11.44 | $21.66 | 53,800 | — | — |
| 2018-11-28 | $11.40 | $21.58 | 68,700 | — | — |
| 2018-11-27 | $11.34 | $21.47 | 66,900 | — | — |
| 2018-11-26 | $11.24 | $21.28 | 48,400 | — | — |
| 2018-11-23 | $11.20 | $21.20 | 6,900 | — | — |
| 2018-11-21 | $11.05 | $20.92 | 54,400 | — | — |
| 2018-11-20 | $11.11 | $21.03 | 34,300 | — | — |
| 2018-11-19 | $11.30 | $21.39 | 8,100 | — | — |
| 2018-11-16 | $11.30 | $21.39 | 32,500 | — | — |
| 2018-11-15 | $11.30 | $21.39 | 20,200 | — | — |
| 2018-11-14 | $11.31 | $21.41 | 17,400 | — | — |
| 2018-11-13 | $11.38 | $21.54 | 29,000 | — | — |
| 2018-11-12 | $11.37 | $21.52 | 17,400 | — | — |
| 2018-11-09 | $11.29 | $21.37 | 154,600 | — | — |
| 2018-11-08 | $11.29 | $21.37 | 33,300 | — | — |
| 2018-11-07 | $11.36 | $21.51 | 37,500 | — | — |
| 2018-11-06 | $11.53 | $21.83 | 26,200 | — | — |
| 2018-11-05 | $11.44 | $21.66 | 34,700 | — | — |
| 2018-11-02 | $11.14 | $21.09 | 86,700 | — | — |
| 2018-11-01 | $10.98 | $20.79 | 33,600 | — | — |
| 2018-10-31 | $10.80 | $20.45 | 54,700 | — | — |
| 2018-10-30 | $10.72 | $20.29 | 47,900 | — | — |
| 2018-10-29 | $10.92 | $20.67 | 42,700 | — | — |
| 2018-10-26 | $11.00 | $20.82 | 24,500 | — | — |
| 2018-10-25 | $11.07 | $20.96 | 22,100 | — | — |
| 2018-10-24 | $11.00 | $20.82 | 34,400 | — | — |
| 2018-10-23 | $11.20 | $21.20 | 20,700 | — | — |
| 2018-10-22 | $11.24 | $21.28 | 20,500 | — | — |
| 2018-10-19 | $11.26 | $21.32 | 25,400 | — | — |
| 2018-10-18 | $11.56 | $21.88 | 7,500 | — | — |
| 2018-10-17 | $11.34 | $21.47 | 29,800 | — | — |
| 2018-10-16 | $11.47 | $21.71 | 29,700 | — | — |
| 2018-10-15 | $11.26 | $21.32 | 30,600 | — | — |
| 2018-10-12 | $11.29 | $21.37 | 41,100 | — | — |
| 2018-10-11 | $11.47 | $21.71 | 18,800 | — | — |
| 2018-10-10 | $11.51 | $21.79 | 27,000 | — | — |
| 2018-10-09 | $11.80 | $22.34 | 18,500 | — | — |
| 2018-10-08 | $11.45 | $21.68 | 39,000 | — | — |
| 2018-10-05 | $11.72 | $22.19 | 47,400 | — | — |
| 2018-10-04 | $11.95 | $22.62 | 17,500 | — | — |
| 2018-10-03 | $11.74 | $22.22 | 21,600 | — | — |
| 2018-10-02 | $11.78 | $22.30 | 27,800 | — | — |
| 2018-10-01 | $11.87 | $22.47 | 23,200 | — | — |
| 2018-09-28 | $11.90 | $22.53 | 69,700 | — | — |
| 2018-09-27 | $12.10 | $22.91 | 19,500 | — | — |
| 2018-09-26 | $12.25 | $23.19 | 22,100 | — | — |
| 2018-09-25 | $12.10 | $22.91 | 25,000 | — | — |
| 2018-09-24 | $12.29 | $23.27 | 40,700 | — | — |
| 2018-09-21 | $12.00 | $22.72 | 109,400 | — | — |
| 2018-09-20 | $12.33 | $23.34 | 32,000 | — | — |
| 2018-09-19 | $12.16 | $23.02 | 59,200 | — | — |
| 2018-09-18 | $12.29 | $23.27 | 38,800 | — | — |
| 2018-09-17 | $12.45 | $23.57 | 102,400 | — | — |
| 2018-09-14 | $12.39 | $23.46 | 44,800 | — | — |
| 2018-09-13 | $12.62 | $23.89 | 71,000 | — | — |
| 2018-09-12 | $12.70 | $23.40 | 54,000 | — | — |
| 2018-09-11 | $12.67 | $23.34 | 44,200 | — | — |
| 2018-09-10 | $12.70 | $23.40 | 77,300 | — | — |
| 2018-09-07 | $12.54 | $23.10 | 68,000 | — | — |
| 2018-09-06 | $12.45 | $22.94 | 66,800 | — | — |
| 2018-09-05 | $12.40 | $22.85 | 24,200 | — | — |
| 2018-09-04 | $12.39 | $22.83 | 56,100 | — | — |
| 2018-08-31 | $12.33 | $22.72 | 17,200 | — | — |
| 2018-08-30 | $12.30 | $22.66 | 36,900 | — | — |
| 2018-08-29 | $12.11 | $22.31 | 26,400 | — | — |
| 2018-08-28 | $12.02 | $22.15 | 49,600 | — | — |
| 2018-08-27 | $12.32 | $22.70 | 37,300 | — | — |
| 2018-08-24 | $12.37 | $22.79 | 55,000 | — | — |
| 2018-08-23 | $12.28 | $22.62 | 15,100 | — | — |
| 2018-08-22 | $12.29 | $22.64 | 34,200 | — | — |
| 2018-08-21 | $12.31 | $22.68 | 42,500 | — | — |
| 2018-08-20 | $12.23 | $22.53 | 70,500 | — | — |
| 2018-08-17 | $12.05 | $22.20 | 31,300 | — | — |
| 2018-08-16 | $11.95 | $22.02 | 20,500 | — | — |
| 2018-08-15 | $11.95 | $22.02 | 38,900 | — | — |
| 2018-08-14 | $11.86 | $21.85 | 45,600 | — | — |
| 2018-08-13 | $11.80 | $21.74 | 41,700 | — | — |
| 2018-08-10 | $11.83 | $21.80 | 32,300 | — | — |
| 2018-08-09 | $11.83 | $21.80 | 34,100 | — | — |
| 2018-08-08 | $11.84 | $21.81 | 19,500 | — | — |
| 2018-08-07 | $11.76 | $21.67 | 24,400 | — | — |
| 2018-08-06 | $11.73 | $21.61 | 32,200 | — | — |
| 2018-08-03 | $11.71 | $21.57 | 37,500 | — | — |
| 2018-08-02 | $11.59 | $21.35 | 48,100 | — | — |
| 2018-08-01 | $11.54 | $21.26 | 21,900 | — | — |
| 2018-07-31 | $11.57 | $21.32 | 25,500 | — | — |
| 2018-07-30 | $11.48 | $21.15 | 26,300 | — | — |
| 2018-07-27 | $11.53 | $21.24 | 25,800 | — | — |
| 2018-07-26 | $11.52 | $21.22 | 11,900 | — | — |
| 2018-07-25 | $11.52 | $21.22 | 57,800 | — | — |
| 2018-07-24 | $11.67 | $21.50 | 37,000 | — | — |
| 2018-07-23 | $11.63 | $21.43 | 12,300 | — | — |
| 2018-07-20 | $11.58 | $21.34 | 10,900 | — | — |
| 2018-07-19 | $11.59 | $21.35 | 42,600 | — | — |
| 2018-07-18 | $11.63 | $21.43 | 10,100 | — | — |
| 2018-07-17 | $11.66 | $21.48 | 12,900 | — | — |
| 2018-07-16 | $11.62 | $21.41 | 13,800 | — | — |
| 2018-07-13 | $11.55 | $21.28 | 27,900 | — | — |
| 2018-07-12 | $11.55 | $21.28 | 18,200 | — | — |
| 2018-07-11 | $11.54 | $21.26 | 41,200 | — | — |
| 2018-07-10 | $11.59 | $21.35 | 22,200 | — | — |
| 2018-07-09 | $11.59 | $21.35 | 18,900 | — | — |
| 2018-07-06 | $11.56 | $21.30 | 38,500 | — | — |
| 2018-07-05 | $11.60 | $21.37 | 24,000 | — | — |
| 2018-07-03 | $11.66 | $21.48 | 16,600 | — | — |
| 2018-07-02 | $11.69 | $21.54 | 41,400 | — | — |
| 2018-06-29 | $11.46 | $21.11 | 59,600 | — | — |
| 2018-06-28 | $11.44 | $21.08 | 38,000 | — | — |
| 2018-06-27 | $11.42 | $21.04 | 34,900 | — | — |
| 2018-06-26 | $11.37 | $20.95 | 21,600 | — | — |
| 2018-06-25 | $11.32 | $20.86 | 145,800 | — | — |
| 2018-06-22 | $11.56 | $21.30 | 99,200 | — | — |
| 2018-06-21 | $12.01 | $22.13 | 137,600 | — | — |
| 2018-06-20 | $12.20 | $21.85 | 160,300 | — | — |
| 2018-06-19 | $12.13 | $21.73 | 138,300 | — | — |
| 2018-06-18 | $12.08 | $21.64 | 78,600 | — | — |
| 2018-06-15 | $12.02 | $21.53 | 60,800 | — | — |
| 2018-06-14 | $12.13 | $21.73 | 39,300 | — | — |
| 2018-06-13 | $11.97 | $21.44 | 25,600 | — | — |
| 2018-06-12 | $11.94 | $21.39 | 29,200 | — | — |
| 2018-06-11 | $11.94 | $21.39 | 31,300 | — | — |
| 2018-06-08 | $11.93 | $21.37 | 83,200 | — | — |
| 2018-06-07 | $11.61 | $20.79 | 54,900 | — | — |
| 2018-06-06 | $11.57 | $20.72 | 19,700 | — | — |
| 2018-06-05 | $11.47 | $20.54 | 29,800 | — | — |
| 2018-06-04 | $11.34 | $20.31 | 29,500 | — | — |
| 2018-06-01 | $11.18 | $20.02 | 43,700 | — | — |
| 2018-05-31 | $11.19 | $20.04 | 43,700 | — | — |
| 2018-05-30 | $11.16 | $19.99 | 30,500 | — | — |
| 2018-05-29 | $11.12 | $19.92 | 30,800 | — | — |
| 2018-05-25 | $11.21 | $20.08 | 22,300 | — | — |
| 2018-05-24 | $11.31 | $20.26 | 63,200 | — | — |
| 2018-05-23 | $11.04 | $19.77 | 50,200 | — | — |
| 2018-05-22 | $11.09 | $19.86 | 25,000 | — | — |
| 2018-05-21 | $11.16 | $19.99 | 41,000 | — | — |
| 2018-05-18 | $10.97 | $19.65 | 42,900 | — | — |
| 2018-05-17 | $10.95 | $19.61 | 28,300 | — | — |
| 2018-05-16 | $10.94 | $19.59 | 12,400 | — | — |
| 2018-05-15 | $10.92 | $19.56 | 67,800 | — | — |
| 2018-05-14 | $11.17 | $20.01 | 17,000 | — | — |
| 2018-05-11 | $11.16 | $19.99 | 42,200 | — | — |
| 2018-05-10 | $10.98 | $19.67 | 30,300 | — | — |
| 2018-05-09 | $10.86 | $19.45 | 107,000 | — | — |
| 2018-05-08 | $10.75 | $19.25 | 147,800 | — | — |
| 2018-05-07 | $10.79 | $19.33 | 44,500 | — | — |
| 2018-05-04 | $10.80 | $19.34 | 52,900 | — | — |
| 2018-05-03 | $10.65 | $19.07 | 29,700 | — | — |
| 2018-05-02 | $10.70 | $19.16 | 22,800 | — | — |
| 2018-05-01 | $10.65 | $19.07 | 17,300 | — | — |
| 2018-04-30 | $10.68 | $19.13 | 33,400 | — | — |
| 2018-04-27 | $10.69 | $19.15 | 24,100 | — | — |
| 2018-04-26 | $10.68 | $19.13 | 62,200 | — | — |
| 2018-04-25 | $10.67 | $19.11 | 31,500 | — | — |
| 2018-04-24 | $10.77 | $19.29 | 28,400 | — | — |
| 2018-04-23 | $10.75 | $19.25 | 47,200 | — | — |
| 2018-04-20 | $10.84 | $19.42 | 13,700 | — | — |
| 2018-04-19 | $10.82 | $19.38 | 19,400 | — | — |
| 2018-04-18 | $10.87 | $19.47 | 37,300 | — | — |
| 2018-04-17 | $10.81 | $19.36 | 14,000 | — | — |
| 2018-04-16 | $10.72 | $19.20 | 19,300 | — | — |
| 2018-04-13 | $10.72 | $19.20 | 29,300 | — | — |
| 2018-04-12 | $10.84 | $19.42 | 38,400 | — | — |
| 2018-04-11 | $10.97 | $19.65 | 21,200 | — | — |
| 2018-04-10 | $10.87 | $19.47 | 72,800 | — | — |
| 2018-04-09 | $10.97 | $19.65 | 35,100 | — | — |
| 2018-04-06 | $10.97 | $19.65 | 19,600 | — | — |
| 2018-04-05 | $11.02 | $19.74 | 29,000 | — | — |
| 2018-04-04 | $11.00 | $19.70 | 39,900 | — | — |
| 2018-04-03 | $10.95 | $19.61 | 45,100 | — | — |
| 2018-04-02 | $11.11 | $19.90 | 27,900 | — | — |
| 2018-03-29 | $11.22 | $20.10 | 108,600 | — | — |
| 2018-03-28 | $10.98 | $19.67 | 43,900 | — | — |
| 2018-03-27 | $11.19 | $20.04 | 41,800 | — | — |
| 2018-03-26 | $11.18 | $20.02 | 103,900 | — | — |
| 2018-03-23 | $11.35 | $20.33 | 80,200 | — | — |
| 2018-03-22 | $11.65 | $20.87 | 121,600 | — | — |
| 2018-03-21 | $11.48 | $20.56 | 109,300 | — | — |
| 2018-03-20 | $12.50 | $21.12 | 212,400 | — | — |
| 2018-03-19 | $12.26 | $20.71 | 118,500 | — | — |
| 2018-03-16 | $12.17 | $20.56 | 87,800 | — | — |
| 2018-03-15 | $12.06 | $20.37 | 33,700 | — | — |
| 2018-03-14 | $12.05 | $20.36 | 34,500 | — | — |
| 2018-03-13 | $12.07 | $20.39 | 72,800 | — | — |
| 2018-03-12 | $12.04 | $20.34 | 52,700 | — | — |
| 2018-03-09 | $11.84 | $20.00 | 36,500 | — | — |
| 2018-03-08 | $11.71 | $19.78 | 27,900 | — | — |
| 2018-03-07 | $11.81 | $19.95 | 66,000 | — | — |
| 2018-03-06 | $11.80 | $19.93 | 105,300 | — | — |
| 2018-03-05 | $11.51 | $19.44 | 128,300 | — | — |
| 2018-03-02 | $11.34 | $19.16 | 57,600 | — | — |
| 2018-03-01 | $11.25 | $19.00 | 56,300 | — | — |
| 2018-02-28 | $11.35 | $19.17 | 31,700 | — | — |
| 2018-02-27 | $11.42 | $19.29 | 39,300 | — | — |
| 2018-02-26 | $11.56 | $19.53 | 23,300 | — | — |
| 2018-02-23 | $11.59 | $19.58 | 55,600 | — | — |
| 2018-02-22 | $11.41 | $19.28 | 26,300 | — | — |
| 2018-02-21 | $11.41 | $19.28 | 23,000 | — | — |
| 2018-02-20 | $11.35 | $19.17 | 44,800 | — | — |
| 2018-02-16 | $11.40 | $19.26 | 63,400 | — | — |
| 2018-02-15 | $11.47 | $19.38 | 33,400 | — | — |
| 2018-02-14 | $11.43 | $19.31 | 20,100 | — | — |
| 2018-02-13 | $11.51 | $19.44 | 54,500 | — | — |
| 2018-02-12 | $11.46 | $19.36 | 63,000 | — | — |
| 2018-02-09 | $11.19 | $18.90 | 29,800 | — | — |
| 2018-02-08 | $11.27 | $19.04 | 24,000 | — | — |
| 2018-02-07 | $11.45 | $19.34 | 84,900 | — | — |
| 2018-02-06 | $11.08 | $18.72 | 91,300 | — | — |
| 2018-02-05 | $11.06 | $18.68 | 124,600 | — | — |
| 2018-02-02 | $11.45 | $19.34 | 87,200 | — | — |
| 2018-02-01 | $11.69 | $19.75 | 57,500 | — | — |
| 2018-01-31 | $11.84 | $20.00 | 63,700 | — | — |
| 2018-01-30 | $11.82 | $19.97 | 70,800 | — | — |
| 2018-01-29 | $11.55 | $19.51 | 96,800 | — | — |
| 2018-01-26 | $11.70 | $19.77 | 98,700 | — | — |
| 2018-01-25 | $11.87 | $20.05 | 29,900 | — | — |
| 2018-01-24 | $11.76 | $19.87 | 28,200 | — | — |
| 2018-01-23 | $11.88 | $20.07 | 24,800 | — | — |
| 2018-01-22 | $11.90 | $20.10 | 76,300 | — | — |
| 2018-01-19 | $11.91 | $20.12 | 38,900 | — | — |
| 2018-01-18 | $11.97 | $20.22 | 39,000 | — | — |
| 2018-01-17 | $11.98 | $20.24 | 44,300 | — | — |
| 2018-01-16 | $12.02 | $20.31 | 59,600 | — | — |
| 2018-01-12 | $12.06 | $20.37 | 36,000 | — | — |
| 2018-01-11 | $12.14 | $20.51 | 32,700 | — | — |
| 2018-01-10 | $12.03 | $20.32 | 23,500 | — | — |
| 2018-01-09 | $11.97 | $20.22 | 23,100 | — | — |
| 2018-01-08 | $11.96 | $20.20 | 83,800 | — | — |
| 2018-01-05 | $11.99 | $20.25 | 46,900 | — | — |
| 2018-01-04 | $12.06 | $20.37 | 36,300 | — | — |
| 2018-01-03 | $12.16 | $20.54 | 31,300 | — | — |
| 2018-01-02 | $11.98 | $20.24 | 44,100 | — | — |