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
- 2015-07-20 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 | $13.88 | $13.88 | 89,300 | — | — |
| 2018-12-28 | $13.77 | $13.77 | 53,400 | — | — |
| 2018-12-27 | $13.90 | $13.90 | 74,200 | — | — |
| 2018-12-26 | $13.92 | $13.92 | 109,000 | — | — |
| 2018-12-24 | $13.38 | $13.38 | 40,900 | — | — |
| 2018-12-21 | $13.55 | $13.55 | 161,400 | — | — |
| 2018-12-20 | $13.97 | $13.97 | 243,200 | — | — |
| 2018-12-19 | $13.27 | $13.27 | 98,500 | — | — |
| 2018-12-18 | $13.28 | $13.28 | 79,400 | — | — |
| 2018-12-17 | $13.25 | $13.25 | 177,800 | — | — |
| 2018-12-14 | $13.57 | $13.57 | 52,800 | — | — |
| 2018-12-13 | $13.86 | $13.86 | 58,900 | — | — |
| 2018-12-12 | $14.28 | $14.28 | 73,900 | — | — |
| 2018-12-11 | $14.28 | $14.28 | 41,900 | — | — |
| 2018-12-10 | $14.13 | $14.13 | 59,500 | — | — |
| 2018-12-07 | $13.97 | $13.97 | 50,300 | — | — |
| 2018-12-06 | $14.21 | $14.21 | 84,400 | — | — |
| 2018-12-04 | $14.26 | $14.26 | 85,400 | — | — |
| 2018-12-03 | $15.61 | $15.61 | 74,000 | — | — |
| 2018-11-30 | $14.94 | $14.94 | 73,400 | — | — |
| 2018-11-29 | $15.22 | $15.22 | 89,200 | — | — |
| 2018-11-28 | $15.60 | $15.60 | 210,700 | — | — |
| 2018-11-27 | $13.58 | $13.58 | 69,100 | — | — |
| 2018-11-26 | $13.71 | $13.71 | 30,100 | — | — |
| 2018-11-23 | $13.70 | $13.70 | 10,400 | — | — |
| 2018-11-21 | $13.85 | $13.85 | 20,900 | — | — |
| 2018-11-20 | $13.48 | $13.48 | 26,600 | — | — |
| 2018-11-19 | $13.55 | $13.55 | 61,600 | — | — |
| 2018-11-16 | $14.26 | $14.26 | 33,400 | — | — |
| 2018-11-15 | $13.98 | $13.98 | 36,500 | — | — |
| 2018-11-14 | $14.42 | $14.42 | 52,400 | — | — |
| 2018-11-13 | $14.76 | $14.76 | 39,000 | — | — |
| 2018-11-12 | $15.15 | $15.15 | 172,300 | — | — |
| 2018-11-09 | $15.23 | $15.23 | 57,100 | — | — |
| 2018-11-08 | $15.26 | $15.26 | 25,100 | — | — |
| 2018-11-07 | $15.37 | $15.37 | 40,100 | — | — |
| 2018-11-06 | $14.65 | $14.65 | 39,000 | — | — |
| 2018-11-05 | $14.54 | $14.54 | 47,700 | — | — |
| 2018-11-02 | $14.82 | $14.82 | 29,300 | — | — |
| 2018-11-01 | $14.90 | $14.90 | 63,500 | — | — |
| 2018-10-31 | $15.04 | $15.04 | 90,300 | — | — |
| 2018-10-30 | $15.06 | $15.06 | 52,900 | — | — |
| 2018-10-29 | $14.67 | $14.67 | 40,600 | — | — |
| 2018-10-26 | $14.49 | $14.49 | 124,000 | — | — |
| 2018-10-25 | $15.16 | $15.16 | 38,200 | — | — |
| 2018-10-24 | $14.71 | $14.71 | 44,100 | — | — |
| 2018-10-23 | $14.97 | $14.97 | 44,100 | — | — |
| 2018-10-22 | $14.79 | $14.79 | 33,100 | — | — |
| 2018-10-19 | $14.68 | $14.68 | 99,100 | — | — |
| 2018-10-18 | $14.77 | $14.77 | 51,600 | — | — |
| 2018-10-17 | $14.85 | $14.85 | 51,400 | — | — |
| 2018-10-16 | $15.38 | $15.38 | 83,200 | — | — |
| 2018-10-15 | $14.34 | $14.34 | 56,600 | — | — |
| 2018-10-12 | $13.90 | $13.90 | 83,900 | — | — |
| 2018-10-11 | $13.89 | $13.89 | 115,500 | — | — |
| 2018-10-10 | $15.20 | $15.20 | 91,700 | — | — |
| 2018-10-09 | $15.36 | $15.36 | 86,000 | — | — |
| 2018-10-08 | $15.14 | $15.14 | 55,500 | — | — |
| 2018-10-05 | $15.29 | $15.29 | 109,500 | — | — |
| 2018-10-04 | $15.93 | $15.93 | 61,000 | — | — |
| 2018-10-03 | $16.26 | $16.26 | 34,900 | — | — |
| 2018-10-02 | $16.21 | $16.21 | 41,600 | — | — |
| 2018-10-01 | $16.36 | $16.36 | 96,200 | — | — |
| 2018-09-28 | $16.60 | $16.60 | 97,800 | — | — |
| 2018-09-27 | $16.20 | $16.20 | 75,900 | — | — |
| 2018-09-26 | $16.30 | $16.30 | 66,600 | — | — |
| 2018-09-25 | $16.15 | $16.15 | 64,700 | — | — |
| 2018-09-24 | $16.45 | $16.45 | 60,900 | — | — |
| 2018-09-21 | $16.80 | $16.80 | 236,500 | — | — |
| 2018-09-20 | $16.45 | $16.45 | 49,700 | — | — |
| 2018-09-19 | $16.50 | $16.50 | 56,100 | — | — |
| 2018-09-18 | $16.70 | $16.70 | 155,100 | — | — |
| 2018-09-17 | $16.45 | $16.45 | 271,700 | — | — |
| 2018-09-14 | $16.60 | $16.60 | 49,400 | — | — |
| 2018-09-13 | $16.35 | $16.35 | 120,800 | — | — |
| 2018-09-12 | $16.10 | $16.10 | 43,700 | — | — |
| 2018-09-11 | $15.95 | $15.95 | 103,400 | — | — |
| 2018-09-10 | $16.10 | $16.10 | 68,500 | — | — |
| 2018-09-07 | $16.05 | $16.05 | 61,400 | — | — |
| 2018-09-06 | $15.80 | $15.80 | 52,600 | — | — |
| 2018-09-05 | $15.85 | $15.85 | 68,200 | — | — |
| 2018-09-04 | $16.00 | $16.00 | 69,600 | — | — |
| 2018-08-31 | $16.00 | $16.00 | 45,600 | — | — |
| 2018-08-30 | $16.15 | $16.15 | 110,200 | — | — |
| 2018-08-29 | $16.50 | $16.50 | 147,600 | — | — |
| 2018-08-28 | $16.30 | $16.30 | 276,800 | — | — |
| 2018-08-27 | $15.90 | $15.90 | 79,100 | — | — |
| 2018-08-24 | $15.95 | $15.95 | 170,200 | — | — |
| 2018-08-23 | $16.45 | $16.45 | 48,300 | — | — |
| 2018-08-22 | $16.45 | $16.45 | 48,200 | — | — |
| 2018-08-21 | $16.25 | $16.25 | 98,400 | — | — |
| 2018-08-20 | $16.30 | $16.30 | 26,200 | — | — |
| 2018-08-17 | $16.25 | $16.25 | 30,100 | — | — |
| 2018-08-16 | $16.25 | $16.25 | 20,000 | — | — |
| 2018-08-15 | $15.90 | $15.90 | 51,200 | — | — |
| 2018-08-14 | $16.40 | $16.40 | 41,600 | — | — |
| 2018-08-13 | $16.10 | $16.10 | 22,400 | — | — |
| 2018-08-10 | $16.20 | $16.20 | 35,100 | — | — |
| 2018-08-09 | $16.10 | $16.10 | 37,700 | — | — |
| 2018-08-08 | $16.35 | $16.35 | 64,000 | — | — |
| 2018-08-07 | $16.35 | $16.35 | 16,000 | — | — |
| 2018-08-06 | $16.35 | $16.35 | 28,700 | — | — |
| 2018-08-03 | $16.00 | $16.00 | 38,600 | — | — |
| 2018-08-02 | $16.45 | $16.45 | 62,200 | — | — |
| 2018-08-01 | $16.30 | $16.30 | 127,600 | — | — |
| 2018-07-31 | $16.10 | $16.10 | 66,200 | — | — |
| 2018-07-30 | $15.65 | $15.65 | 141,900 | — | — |
| 2018-07-27 | $15.50 | $15.50 | 50,900 | — | — |
| 2018-07-26 | $16.10 | $16.10 | 68,900 | — | — |
| 2018-07-25 | $15.95 | $15.95 | 51,800 | — | — |
| 2018-07-24 | $16.00 | $16.00 | 75,700 | — | — |
| 2018-07-23 | $15.65 | $15.65 | 111,100 | — | — |
| 2018-07-20 | $15.90 | $15.90 | 36,500 | — | — |
| 2018-07-19 | $15.85 | $15.85 | 34,600 | — | — |
| 2018-07-18 | $15.90 | $15.90 | 47,300 | — | — |
| 2018-07-17 | $16.20 | $16.20 | 80,200 | — | — |
| 2018-07-16 | $15.95 | $15.95 | 90,600 | — | — |
| 2018-07-13 | $15.50 | $15.50 | 60,300 | — | — |
| 2018-07-12 | $15.20 | $15.20 | 93,500 | — | — |
| 2018-07-11 | $15.55 | $15.55 | 85,300 | — | — |
| 2018-07-10 | $16.10 | $16.10 | 145,000 | — | — |
| 2018-07-09 | $14.90 | $14.90 | 114,100 | — | — |
| 2018-07-06 | $15.40 | $15.40 | 141,100 | — | — |
| 2018-07-05 | $15.15 | $15.15 | 99,600 | — | — |
| 2018-07-03 | $15.00 | $15.00 | 70,100 | — | — |
| 2018-07-02 | $14.60 | $14.60 | 119,300 | — | — |
| 2018-06-29 | $14.15 | $14.15 | 90,400 | — | — |
| 2018-06-28 | $13.70 | $13.70 | 100,100 | — | — |
| 2018-06-27 | $14.00 | $14.00 | 153,300 | — | — |
| 2018-06-26 | $13.90 | $13.90 | 91,900 | — | — |
| 2018-06-25 | $13.60 | $13.60 | 93,000 | — | — |
| 2018-06-22 | $13.15 | $13.15 | 571,500 | — | — |
| 2018-06-21 | $12.65 | $12.65 | 75,900 | — | — |
| 2018-06-20 | $12.90 | $12.90 | 133,500 | — | — |
| 2018-06-19 | $12.50 | $12.50 | 135,400 | — | — |
| 2018-06-18 | $12.05 | $12.05 | 134,500 | — | — |
| 2018-06-15 | $12.35 | $12.35 | 165,200 | — | — |
| 2018-06-14 | $12.20 | $12.20 | 60,400 | — | — |
| 2018-06-13 | $12.45 | $12.45 | 54,900 | — | — |
| 2018-06-12 | $12.65 | $12.65 | 51,800 | — | — |
| 2018-06-11 | $12.45 | $12.45 | 65,700 | — | — |
| 2018-06-08 | $12.15 | $12.15 | 121,600 | — | — |
| 2018-06-07 | $12.10 | $12.10 | 57,100 | — | — |
| 2018-06-06 | $11.80 | $11.80 | 89,400 | — | — |
| 2018-06-05 | $11.80 | $11.80 | 95,800 | — | — |
| 2018-06-04 | $11.85 | $11.85 | 51,600 | — | — |
| 2018-06-01 | $12.10 | $12.10 | 88,600 | — | — |
| 2018-05-31 | $11.85 | $11.85 | 52,400 | — | — |
| 2018-05-30 | $12.15 | $12.15 | 53,500 | — | — |
| 2018-05-29 | $12.10 | $12.10 | 32,700 | — | — |
| 2018-05-25 | $12.15 | $12.15 | 145,700 | — | — |
| 2018-05-24 | $11.75 | $11.75 | 119,100 | — | — |
| 2018-05-23 | $12.60 | $12.60 | 145,000 | — | — |
| 2018-05-22 | $12.25 | $12.25 | 55,300 | — | — |
| 2018-05-21 | $12.60 | $12.60 | 57,900 | — | — |
| 2018-05-18 | $12.10 | $12.10 | 128,700 | — | — |
| 2018-05-17 | $11.30 | $11.30 | 18,900 | — | — |
| 2018-05-16 | $11.20 | $11.20 | 35,700 | — | — |
| 2018-05-15 | $10.80 | $10.80 | 23,300 | — | — |
| 2018-05-14 | $10.85 | $10.85 | 25,600 | — | — |
| 2018-05-11 | $10.80 | $10.80 | 42,500 | — | — |
| 2018-05-10 | $11.25 | $11.25 | 25,600 | — | — |
| 2018-05-09 | $11.30 | $11.30 | 21,800 | — | — |
| 2018-05-08 | $11.05 | $11.05 | 25,600 | — | — |
| 2018-05-07 | $10.90 | $10.90 | 17,200 | — | — |
| 2018-05-04 | $10.85 | $10.85 | 20,000 | — | — |
| 2018-05-03 | $10.70 | $10.70 | 18,500 | — | — |
| 2018-05-02 | $10.70 | $10.70 | 35,200 | — | — |
| 2018-05-01 | $10.75 | $10.75 | 29,700 | — | — |
| 2018-04-30 | $10.65 | $10.65 | 25,500 | — | — |
| 2018-04-27 | $10.75 | $10.75 | 56,500 | — | — |
| 2018-04-26 | $11.65 | $11.65 | 53,100 | — | — |
| 2018-04-25 | $11.35 | $11.35 | 14,700 | — | — |
| 2018-04-24 | $11.50 | $11.50 | 30,300 | — | — |
| 2018-04-23 | $11.25 | $11.25 | 13,700 | — | — |
| 2018-04-20 | $11.15 | $11.15 | 26,100 | — | — |
| 2018-04-19 | $11.05 | $11.05 | 33,700 | — | — |
| 2018-04-18 | $11.15 | $11.15 | 69,900 | — | — |
| 2018-04-17 | $10.90 | $10.90 | 57,400 | — | — |
| 2018-04-16 | $10.85 | $10.85 | 55,000 | — | — |
| 2018-04-13 | $11.05 | $11.05 | 131,400 | — | — |
| 2018-04-12 | $11.05 | $11.05 | 15,600 | — | — |
| 2018-04-11 | $11.15 | $11.15 | 27,900 | — | — |
| 2018-04-10 | $11.05 | $11.05 | 43,600 | — | — |
| 2018-04-09 | $11.10 | $11.10 | 35,600 | — | — |
| 2018-04-06 | $11.10 | $11.10 | 47,900 | — | — |
| 2018-04-05 | $11.65 | $11.65 | 70,300 | — | — |
| 2018-04-04 | $10.65 | $10.65 | 47,700 | — | — |
| 2018-04-03 | $10.45 | $10.45 | 41,400 | — | — |
| 2018-04-02 | $10.35 | $10.35 | 64,300 | — | — |
| 2018-03-29 | $10.90 | $10.90 | 102,200 | — | — |
| 2018-03-28 | $11.15 | $11.15 | 59,400 | — | — |
| 2018-03-27 | $11.20 | $11.20 | 51,600 | — | — |
| 2018-03-26 | $11.20 | $11.20 | 63,000 | — | — |
| 2018-03-23 | $11.30 | $11.30 | 46,000 | — | — |
| 2018-03-22 | $11.40 | $11.40 | 52,200 | — | — |
| 2018-03-21 | $11.40 | $11.40 | 76,000 | — | — |
| 2018-03-20 | $11.30 | $11.30 | 63,600 | — | — |
| 2018-03-19 | $11.50 | $11.50 | 68,700 | — | — |
| 2018-03-16 | $11.40 | $11.40 | 164,900 | — | — |
| 2018-03-15 | $11.80 | $11.80 | 49,900 | — | — |
| 2018-03-14 | $11.75 | $11.75 | 65,300 | — | — |
| 2018-03-13 | $11.45 | $11.45 | 88,400 | — | — |
| 2018-03-12 | $11.85 | $11.85 | 31,000 | — | — |
| 2018-03-09 | $11.85 | $11.85 | 96,600 | — | — |
| 2018-03-08 | $11.40 | $11.40 | 95,400 | — | — |
| 2018-03-07 | $12.05 | $12.05 | 147,500 | — | — |
| 2018-03-06 | $12.00 | $12.00 | 126,500 | — | — |
| 2018-03-05 | $11.25 | $11.25 | 56,500 | — | — |
| 2018-03-02 | $10.55 | $10.55 | 51,400 | — | — |
| 2018-03-01 | $10.55 | $10.55 | 61,400 | — | — |
| 2018-02-28 | $10.65 | $10.65 | 49,600 | — | — |
| 2018-02-27 | $10.70 | $10.70 | 51,100 | — | — |
| 2018-02-26 | $10.95 | $10.95 | 25,100 | — | — |
| 2018-02-23 | $10.65 | $10.65 | 30,600 | — | — |
| 2018-02-22 | $10.30 | $10.30 | 50,400 | — | — |
| 2018-02-21 | $10.10 | $10.10 | 78,700 | — | — |
| 2018-02-20 | $10.15 | $10.15 | 39,100 | — | — |
| 2018-02-16 | $10.15 | $10.15 | 118,500 | — | — |
| 2018-02-15 | $10.55 | $10.55 | 102,800 | — | — |
| 2018-02-14 | $10.55 | $10.55 | 86,900 | — | — |
| 2018-02-13 | $10.45 | $10.45 | 21,900 | — | — |
| 2018-02-12 | $10.40 | $10.40 | 25,300 | — | — |
| 2018-02-09 | $10.50 | $10.50 | 60,200 | — | — |
| 2018-02-08 | $10.00 | $10.00 | 43,300 | — | — |
| 2018-02-07 | $10.35 | $10.35 | 26,500 | — | — |
| 2018-02-06 | $10.30 | $10.30 | 52,700 | — | — |
| 2018-02-05 | $10.25 | $10.25 | 84,700 | — | — |
| 2018-02-02 | $10.05 | $10.05 | 31,600 | — | — |
| 2018-02-01 | $10.80 | $10.80 | 31,500 | — | — |
| 2018-01-31 | $10.25 | $10.25 | 34,400 | — | — |
| 2018-01-30 | $10.75 | $10.75 | 30,600 | — | — |
| 2018-01-29 | $10.50 | $10.50 | 33,400 | — | — |
| 2018-01-26 | $11.00 | $11.00 | 41,300 | — | — |
| 2018-01-25 | $10.60 | $10.60 | 34,700 | — | — |
| 2018-01-24 | $11.10 | $11.10 | 47,200 | — | — |
| 2018-01-23 | $11.00 | $11.00 | 54,300 | — | — |
| 2018-01-22 | $10.35 | $10.35 | 136,100 | — | — |
| 2018-01-19 | $11.05 | $11.05 | 108,200 | — | — |
| 2018-01-18 | $11.60 | $11.60 | 14,300 | — | — |
| 2018-01-17 | $11.85 | $11.85 | 20,500 | — | — |
| 2018-01-16 | $11.65 | $11.65 | 26,200 | — | — |
| 2018-01-12 | $11.80 | $11.80 | 30,000 | — | — |
| 2018-01-11 | $11.85 | $11.85 | 27,800 | — | — |
| 2018-01-10 | $11.75 | $11.75 | 19,000 | — | — |
| 2018-01-09 | $11.85 | $11.85 | 18,900 | — | — |
| 2018-01-08 | $12.00 | $12.00 | 18,800 | — | — |
| 2018-01-05 | $12.10 | $12.10 | 34,200 | — | — |
| 2018-01-04 | $11.95 | $11.95 | 27,800 | — | — |
| 2018-01-03 | $11.95 | $11.95 | 71,500 | — | — |
| 2018-01-02 | $11.70 | $11.70 | 56,400 | — | — |