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
- 1996-08-15 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 | $14.28 | $14.28 | 230,575 | — | — |
| 2018-12-28 | $13.72 | $13.72 | 146,625 | — | — |
| 2018-12-27 | $13.80 | $13.80 | 185,950 | — | — |
| 2018-12-26 | $14.16 | $14.16 | 251,700 | — | — |
| 2018-12-24 | $13.88 | $13.88 | 121,250 | — | — |
| 2018-12-21 | $14.44 | $14.44 | 845,050 | — | — |
| 2018-12-20 | $15.08 | $15.08 | 243,100 | — | — |
| 2018-12-19 | $15.24 | $15.24 | 263,625 | — | — |
| 2018-12-18 | $15.68 | $15.68 | 253,775 | — | — |
| 2018-12-17 | $15.56 | $15.56 | 302,600 | — | — |
| 2018-12-14 | $15.40 | $15.40 | 268,975 | — | — |
| 2018-12-13 | $15.92 | $15.92 | 220,525 | — | — |
| 2018-12-12 | $16.00 | $16.00 | 451,875 | — | — |
| 2018-12-11 | $15.40 | $15.40 | 388,300 | — | — |
| 2018-12-10 | $15.00 | $15.00 | 306,925 | — | — |
| 2018-12-07 | $15.52 | $15.52 | 479,100 | — | — |
| 2018-12-06 | $15.08 | $15.08 | 430,500 | — | — |
| 2018-12-04 | $15.48 | $15.48 | 328,725 | — | — |
| 2018-12-03 | $16.00 | $16.00 | 419,950 | — | — |
| 2018-11-30 | $15.80 | $15.80 | 312,975 | — | — |
| 2018-11-29 | $15.60 | $15.60 | 431,800 | — | — |
| 2018-11-28 | $15.56 | $15.56 | 584,800 | — | — |
| 2018-11-27 | $15.12 | $15.12 | 530,575 | — | — |
| 2018-11-26 | $14.80 | $14.80 | 1,081,725 | — | — |
| 2018-11-23 | $12.92 | $12.92 | 175,375 | — | — |
| 2018-11-21 | $12.56 | $12.56 | 76,925 | — | — |
| 2018-11-20 | $12.56 | $12.56 | 120,825 | — | — |
| 2018-11-19 | $12.72 | $12.72 | 101,600 | — | — |
| 2018-11-16 | $12.88 | $12.88 | 223,075 | — | — |
| 2018-11-15 | $12.76 | $12.76 | 121,825 | — | — |
| 2018-11-14 | $12.64 | $12.64 | 136,575 | — | — |
| 2018-11-13 | $12.52 | $12.52 | 262,250 | — | — |
| 2018-11-12 | $12.88 | $12.88 | 221,600 | — | — |
| 2018-11-09 | $12.68 | $12.68 | 194,600 | — | — |
| 2018-11-08 | $12.88 | $12.88 | 153,025 | — | — |
| 2018-11-07 | $13.04 | $13.04 | 234,450 | — | — |
| 2018-11-06 | $12.84 | $12.84 | 317,550 | — | — |
| 2018-11-05 | $11.24 | $11.24 | 64,725 | — | — |
| 2018-11-02 | $11.28 | $11.28 | 65,475 | — | — |
| 2018-11-01 | $11.04 | $11.04 | 67,825 | — | — |
| 2018-10-31 | $10.72 | $10.72 | 98,775 | — | — |
| 2018-10-30 | $10.60 | $10.60 | 105,425 | — | — |
| 2018-10-29 | $10.60 | $10.60 | 40,400 | — | — |
| 2018-10-26 | $10.56 | $10.56 | 211,775 | — | — |
| 2018-10-25 | $11.44 | $11.44 | 75,575 | — | — |
| 2018-10-24 | $11.12 | $11.12 | 64,075 | — | — |
| 2018-10-23 | $11.80 | $11.80 | 49,575 | — | — |
| 2018-10-22 | $11.72 | $11.72 | 41,250 | — | — |
| 2018-10-19 | $11.68 | $11.68 | 65,975 | — | — |
| 2018-10-18 | $12.04 | $12.04 | 55,575 | — | — |
| 2018-10-17 | $12.00 | $12.00 | 43,250 | — | — |
| 2018-10-16 | $12.12 | $12.12 | 96,450 | — | — |
| 2018-10-15 | $11.44 | $11.44 | 98,025 | — | — |
| 2018-10-12 | $10.96 | $10.96 | 115,550 | — | — |
| 2018-10-11 | $11.36 | $11.36 | 124,150 | — | — |
| 2018-10-10 | $11.88 | $11.88 | 108,725 | — | — |
| 2018-10-09 | $12.32 | $12.32 | 110,175 | — | — |
| 2018-10-08 | $12.16 | $12.16 | 91,250 | — | — |
| 2018-10-05 | $12.04 | $12.04 | 72,700 | — | — |
| 2018-10-04 | $12.32 | $12.32 | 94,000 | — | — |
| 2018-10-03 | $12.64 | $12.64 | 74,375 | — | — |
| 2018-10-02 | $12.76 | $12.76 | 128,075 | — | — |
| 2018-10-01 | $12.52 | $12.52 | 64,350 | — | — |
| 2018-09-28 | $12.40 | $12.40 | 98,850 | — | — |
| 2018-09-27 | $12.32 | $12.32 | 120,550 | — | — |
| 2018-09-26 | $12.24 | $12.24 | 189,725 | — | — |
| 2018-09-25 | $12.48 | $12.48 | 141,975 | — | — |
| 2018-09-24 | $12.40 | $12.40 | 158,800 | — | — |
| 2018-09-21 | $12.40 | $12.40 | 248,400 | — | — |
| 2018-09-20 | $12.40 | $12.40 | 183,200 | — | — |
| 2018-09-19 | $12.24 | $12.24 | 77,450 | — | — |
| 2018-09-18 | $12.08 | $12.08 | 130,300 | — | — |
| 2018-09-17 | $11.96 | $11.96 | 60,200 | — | — |
| 2018-09-14 | $11.92 | $11.92 | 180,100 | — | — |
| 2018-09-13 | $11.80 | $11.80 | 64,025 | — | — |
| 2018-09-12 | $11.92 | $11.92 | 74,175 | — | — |
| 2018-09-11 | $11.76 | $11.76 | 85,425 | — | — |
| 2018-09-10 | $11.48 | $11.48 | 50,150 | — | — |
| 2018-09-07 | $11.40 | $11.40 | 169,250 | — | — |
| 2018-09-06 | $11.48 | $11.48 | 88,725 | — | — |
| 2018-09-05 | $11.36 | $11.36 | 78,525 | — | — |
| 2018-09-04 | $11.48 | $11.48 | 55,950 | — | — |
| 2018-08-31 | $11.60 | $11.60 | 71,500 | — | — |
| 2018-08-30 | $11.48 | $11.48 | 56,075 | — | — |
| 2018-08-29 | $11.48 | $11.48 | 60,175 | — | — |
| 2018-08-28 | $11.44 | $11.44 | 51,425 | — | — |
| 2018-08-27 | $11.40 | $11.40 | 81,875 | — | — |
| 2018-08-24 | $11.60 | $11.60 | 122,050 | — | — |
| 2018-08-23 | $11.56 | $11.56 | 50,750 | — | — |
| 2018-08-22 | $11.60 | $11.60 | 109,450 | — | — |
| 2018-08-21 | $11.60 | $11.60 | 128,775 | — | — |
| 2018-08-20 | $11.56 | $11.56 | 86,650 | — | — |
| 2018-08-17 | $11.80 | $11.80 | 82,725 | — | — |
| 2018-08-16 | $11.60 | $11.60 | 65,125 | — | — |
| 2018-08-15 | $11.28 | $11.28 | 60,625 | — | — |
| 2018-08-14 | $11.52 | $11.52 | 77,300 | — | — |
| 2018-08-13 | $11.36 | $11.36 | 80,600 | — | — |
| 2018-08-10 | $11.28 | $11.28 | 122,750 | — | — |
| 2018-08-09 | $11.24 | $11.24 | 275,025 | — | — |
| 2018-08-08 | $10.84 | $10.84 | 188,300 | — | — |
| 2018-08-07 | $11.20 | $11.20 | 239,000 | — | — |
| 2018-08-06 | $11.00 | $11.00 | 107,400 | — | — |
| 2018-08-03 | $10.76 | $10.76 | 124,450 | — | — |
| 2018-08-02 | $10.92 | $10.92 | 123,000 | — | — |
| 2018-08-01 | $10.56 | $10.56 | 77,775 | — | — |
| 2018-07-31 | $10.60 | $10.60 | 328,125 | — | — |
| 2018-07-30 | $11.08 | $11.08 | 97,025 | — | — |
| 2018-07-27 | $11.32 | $11.32 | 86,350 | — | — |
| 2018-07-26 | $11.64 | $11.64 | 100,800 | — | — |
| 2018-07-25 | $11.48 | $11.48 | 86,950 | — | — |
| 2018-07-24 | $11.48 | $11.48 | 68,450 | — | — |
| 2018-07-23 | $11.80 | $11.80 | 93,175 | — | — |
| 2018-07-20 | $11.60 | $11.60 | 77,850 | — | — |
| 2018-07-19 | $11.68 | $11.68 | 89,250 | — | — |
| 2018-07-18 | $11.72 | $11.72 | 91,775 | — | — |
| 2018-07-17 | $12.04 | $12.04 | 94,650 | — | — |
| 2018-07-16 | $12.04 | $12.04 | 164,400 | — | — |
| 2018-07-13 | $12.00 | $12.00 | 172,875 | — | — |
| 2018-07-12 | $12.60 | $12.60 | 125,850 | — | — |
| 2018-07-11 | $12.68 | $12.68 | 315,075 | — | — |
| 2018-07-10 | $12.52 | $12.52 | 275,825 | — | — |
| 2018-07-09 | $12.36 | $12.36 | 371,000 | — | — |
| 2018-07-06 | $12.68 | $12.68 | 337,500 | — | — |
| 2018-07-05 | $12.24 | $12.24 | 137,675 | — | — |
| 2018-07-03 | $12.08 | $12.08 | 271,450 | — | — |
| 2018-07-02 | $11.92 | $11.92 | 131,950 | — | — |
| 2018-06-29 | $11.72 | $11.72 | 114,125 | — | — |
| 2018-06-28 | $11.76 | $11.76 | 247,100 | — | — |
| 2018-06-27 | $11.84 | $11.84 | 262,700 | — | — |
| 2018-06-26 | $11.76 | $11.76 | 232,075 | — | — |
| 2018-06-25 | $11.64 | $11.64 | 357,225 | — | — |
| 2018-06-22 | $11.48 | $11.48 | 540,600 | — | — |
| 2018-06-21 | $11.40 | $11.40 | 124,625 | — | — |
| 2018-06-20 | $11.32 | $11.32 | 145,900 | — | — |
| 2018-06-19 | $11.08 | $11.08 | 153,150 | — | — |
| 2018-06-18 | $10.80 | $10.80 | 108,550 | — | — |
| 2018-06-15 | $10.76 | $10.76 | 285,900 | — | — |
| 2018-06-14 | $10.72 | $10.72 | 215,275 | — | — |
| 2018-06-13 | $10.16 | $10.16 | 109,600 | — | — |
| 2018-06-12 | $10.16 | $10.16 | 158,650 | — | — |
| 2018-06-11 | $10.16 | $10.16 | 142,925 | — | — |
| 2018-06-08 | $10.12 | $10.12 | 188,025 | — | — |
| 2018-06-07 | $10.00 | $10.00 | 125,075 | — | — |
| 2018-06-06 | $9.92 | $9.92 | 92,225 | — | — |
| 2018-06-05 | $9.92 | $9.92 | 115,075 | — | — |
| 2018-06-04 | $9.72 | $9.72 | 155,050 | — | — |
| 2018-06-01 | $10.44 | $10.44 | 87,325 | — | — |
| 2018-05-31 | $10.60 | $10.60 | 74,875 | — | — |
| 2018-05-30 | $10.68 | $10.68 | 216,000 | — | — |
| 2018-05-29 | $10.04 | $10.04 | 97,300 | — | — |
| 2018-05-25 | $10.04 | $10.04 | 72,325 | — | — |
| 2018-05-24 | $10.04 | $10.04 | 85,300 | — | — |
| 2018-05-23 | $10.04 | $10.04 | 91,600 | — | — |
| 2018-05-22 | $10.12 | $10.12 | 158,000 | — | — |
| 2018-05-21 | $9.80 | $9.80 | 93,450 | — | — |
| 2018-05-18 | $9.92 | $9.92 | 133,000 | — | — |
| 2018-05-17 | $10.00 | $10.00 | 126,450 | — | — |
| 2018-05-16 | $10.12 | $10.12 | 154,125 | — | — |
| 2018-05-15 | $9.76 | $9.76 | 114,350 | — | — |
| 2018-05-14 | $9.72 | $9.72 | 107,700 | — | — |
| 2018-05-11 | $9.92 | $9.92 | 122,025 | — | — |
| 2018-05-10 | $10.20 | $10.20 | 200,175 | — | — |
| 2018-05-09 | $10.52 | $10.52 | 146,925 | — | — |
| 2018-05-08 | $10.80 | $10.80 | 57,325 | — | — |
| 2018-05-07 | $10.80 | $10.80 | 69,925 | — | — |
| 2018-05-04 | $10.72 | $10.72 | 90,100 | — | — |
| 2018-05-03 | $10.52 | $10.52 | 78,925 | — | — |
| 2018-05-02 | $10.76 | $10.76 | 132,575 | — | — |
| 2018-05-01 | $10.76 | $10.76 | 88,950 | — | — |
| 2018-04-30 | $10.52 | $10.52 | 85,075 | — | — |
| 2018-04-27 | $10.72 | $10.72 | 74,500 | — | — |
| 2018-04-26 | $10.92 | $10.92 | 73,275 | — | — |
| 2018-04-25 | $10.80 | $10.80 | 52,975 | — | — |
| 2018-04-24 | $10.60 | $10.60 | 50,075 | — | — |
| 2018-04-23 | $10.68 | $10.68 | 47,125 | — | — |
| 2018-04-20 | $10.80 | $10.80 | 54,625 | — | — |
| 2018-04-19 | $10.88 | $10.88 | 101,225 | — | — |
| 2018-04-18 | $10.92 | $10.92 | 134,325 | — | — |
| 2018-04-17 | $10.64 | $10.64 | 99,375 | — | — |
| 2018-04-16 | $10.32 | $10.32 | 76,175 | — | — |
| 2018-04-13 | $10.24 | $10.24 | 83,200 | — | — |
| 2018-04-12 | $10.16 | $10.16 | 115,025 | — | — |
| 2018-04-11 | $10.36 | $10.36 | 130,600 | — | — |
| 2018-04-10 | $10.60 | $10.60 | 252,250 | — | — |
| 2018-04-09 | $10.20 | $10.20 | 267,150 | — | — |
| 2018-04-06 | $10.56 | $10.56 | 278,375 | — | — |
| 2018-04-05 | $9.80 | $9.80 | 167,150 | — | — |
| 2018-04-04 | $9.44 | $9.44 | 134,550 | — | — |
| 2018-04-03 | $9.64 | $9.64 | 157,025 | — | — |
| 2018-04-02 | $9.24 | $9.24 | 182,025 | — | — |
| 2018-03-29 | $9.84 | $9.84 | 224,325 | — | — |
| 2018-03-28 | $10.12 | $10.12 | 143,925 | — | — |
| 2018-03-27 | $10.16 | $10.16 | 189,750 | — | — |
| 2018-03-26 | $10.44 | $10.44 | 319,775 | — | — |
| 2018-03-23 | $9.84 | $9.84 | 196,975 | — | — |
| 2018-03-22 | $9.88 | $9.88 | 171,450 | — | — |
| 2018-03-21 | $10.04 | $10.04 | 261,625 | — | — |
| 2018-03-20 | $10.36 | $10.36 | 215,650 | — | — |
| 2018-03-19 | $10.84 | $10.84 | 164,250 | — | — |
| 2018-03-16 | $11.00 | $11.00 | 374,725 | — | — |
| 2018-03-15 | $10.64 | $10.64 | 266,000 | — | — |
| 2018-03-14 | $10.80 | $10.80 | 330,600 | — | — |
| 2018-03-13 | $10.92 | $10.92 | 482,575 | — | — |
| 2018-03-12 | $10.96 | $10.96 | 297,950 | — | — |
| 2018-03-09 | $10.68 | $10.68 | 510,025 | — | — |
| 2018-03-08 | $10.40 | $10.40 | 1,293,125 | — | — |
| 2018-03-07 | $12.28 | $12.28 | 236,300 | — | — |
| 2018-03-06 | $12.48 | $12.48 | 207,775 | — | — |
| 2018-03-05 | $12.68 | $12.68 | 153,675 | — | — |
| 2018-03-02 | $12.60 | $12.60 | 253,025 | — | — |
| 2018-03-01 | $12.52 | $12.52 | 160,300 | — | — |
| 2018-02-28 | $12.64 | $12.64 | 173,475 | — | — |
| 2018-02-27 | $12.52 | $12.52 | 321,225 | — | — |
| 2018-02-26 | $12.36 | $12.36 | 87,975 | — | — |
| 2018-02-23 | $12.08 | $12.08 | 98,650 | — | — |
| 2018-02-22 | $11.96 | $11.96 | 74,700 | — | — |
| 2018-02-21 | $11.72 | $11.72 | 101,700 | — | — |
| 2018-02-20 | $11.80 | $11.80 | 91,675 | — | — |
| 2018-02-16 | $11.72 | $11.72 | 98,775 | — | — |
| 2018-02-15 | $11.72 | $11.72 | 135,975 | — | — |
| 2018-02-14 | $11.56 | $11.56 | 207,400 | — | — |
| 2018-02-13 | $11.92 | $11.92 | 321,150 | — | — |
| 2018-02-12 | $11.92 | $11.92 | 130,075 | — | — |
| 2018-02-09 | $11.88 | $11.88 | 451,875 | — | — |
| 2018-02-08 | $12.04 | $12.04 | 366,425 | — | — |
| 2018-02-07 | $12.12 | $12.12 | 230,750 | — | — |
| 2018-02-06 | $11.48 | $11.48 | 293,375 | — | — |
| 2018-02-05 | $10.68 | $10.68 | 172,750 | — | — |
| 2018-02-02 | $11.08 | $11.08 | 126,900 | — | — |
| 2018-02-01 | $11.24 | $11.24 | 76,600 | — | — |
| 2018-01-31 | $11.16 | $11.16 | 120,025 | — | — |
| 2018-01-30 | $11.48 | $11.48 | 257,775 | — | — |
| 2018-01-29 | $11.56 | $11.56 | 134,975 | — | — |
| 2018-01-26 | $11.84 | $11.84 | 153,375 | — | — |
| 2018-01-25 | $11.80 | $11.80 | 169,125 | — | — |
| 2018-01-24 | $11.92 | $11.92 | 146,400 | — | — |
| 2018-01-23 | $12.16 | $12.16 | 184,050 | — | — |
| 2018-01-22 | $12.44 | $12.44 | 278,100 | — | — |
| 2018-01-19 | $12.00 | $12.00 | 132,000 | — | — |
| 2018-01-18 | $11.96 | $11.96 | 138,775 | — | — |
| 2018-01-17 | $12.16 | $12.16 | 331,450 | — | — |
| 2018-01-16 | $11.60 | $11.60 | 523,550 | — | — |
| 2018-01-12 | $12.00 | $12.00 | 1,080,625 | — | — |
| 2018-01-11 | $12.72 | $12.72 | 226,350 | — | — |
| 2018-01-10 | $12.20 | $12.20 | 145,475 | — | — |
| 2018-01-09 | $12.24 | $12.24 | 137,600 | — | — |
| 2018-01-08 | $11.96 | $11.96 | 148,325 | — | — |
| 2018-01-05 | $12.00 | $12.00 | 105,850 | — | — |
| 2018-01-04 | $11.84 | $11.84 | 130,125 | — | — |
| 2018-01-03 | $12.08 | $12.08 | 140,375 | — | — |
| 2018-01-02 | $12.24 | $12.24 | 198,500 | — | — |