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
- 1998-01-29 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 | $11.42 | $11.42 | 276,400 | — | — |
| 2018-12-28 | $11.49 | $11.49 | 751,800 | — | — |
| 2018-12-27 | $11.20 | $11.20 | 418,500 | — | — |
| 2018-12-26 | $11.43 | $11.43 | 485,000 | — | — |
| 2018-12-24 | $11.35 | $11.35 | 171,900 | — | — |
| 2018-12-21 | $11.76 | $11.76 | 1,058,300 | — | — |
| 2018-12-20 | $12.14 | $12.14 | 382,000 | — | — |
| 2018-12-19 | $12.26 | $12.26 | 352,400 | — | — |
| 2018-12-18 | $12.77 | $12.77 | 260,100 | — | — |
| 2018-12-17 | $12.36 | $12.36 | 536,500 | — | — |
| 2018-12-14 | $12.64 | $12.64 | 325,800 | — | — |
| 2018-12-13 | $12.86 | $12.86 | 237,200 | — | — |
| 2018-12-12 | $13.27 | $13.27 | 230,100 | — | — |
| 2018-12-11 | $13.08 | $13.08 | 138,500 | — | — |
| 2018-12-10 | $12.97 | $12.97 | 125,900 | — | — |
| 2018-12-07 | $12.85 | $12.85 | 213,300 | — | — |
| 2018-12-06 | $13.35 | $13.35 | 284,400 | — | — |
| 2018-12-04 | $13.46 | $13.46 | 400,900 | — | — |
| 2018-12-03 | $14.13 | $14.13 | 396,100 | — | — |
| 2018-11-30 | $13.49 | $13.49 | 270,400 | — | — |
| 2018-11-29 | $13.30 | $13.30 | 210,800 | — | — |
| 2018-11-28 | $13.22 | $13.22 | 198,700 | — | — |
| 2018-11-27 | $13.09 | $13.09 | 221,800 | — | — |
| 2018-11-26 | $13.13 | $13.13 | 261,700 | — | — |
| 2018-11-23 | $12.96 | $12.96 | 97,600 | — | — |
| 2018-11-21 | $12.85 | $12.85 | 207,000 | — | — |
| 2018-11-20 | $12.74 | $12.74 | 261,000 | — | — |
| 2018-11-19 | $12.86 | $12.86 | 454,200 | — | — |
| 2018-11-16 | $13.01 | $13.01 | 530,200 | — | — |
| 2018-11-15 | $12.87 | $12.87 | 344,700 | — | — |
| 2018-11-14 | $13.01 | $13.01 | 495,500 | — | — |
| 2018-11-13 | $12.93 | $12.93 | 421,100 | — | — |
| 2018-11-12 | $12.80 | $12.80 | 330,400 | — | — |
| 2018-11-09 | $12.97 | $12.97 | 438,100 | — | — |
| 2018-11-08 | $12.89 | $12.89 | 859,500 | — | — |
| 2018-11-07 | $13.15 | $13.15 | 353,900 | — | — |
| 2018-11-06 | $13.04 | $13.04 | 406,600 | — | — |
| 2018-11-05 | $13.36 | $13.36 | 399,500 | — | — |
| 2018-11-02 | $13.42 | $13.42 | 380,900 | — | — |
| 2018-11-01 | $14.63 | $14.63 | 244,500 | — | — |
| 2018-10-31 | $14.38 | $14.38 | 177,100 | — | — |
| 2018-10-30 | $14.12 | $14.12 | 154,500 | — | — |
| 2018-10-29 | $13.90 | $13.90 | 171,400 | — | — |
| 2018-10-26 | $14.02 | $14.02 | 106,400 | — | — |
| 2018-10-25 | $13.97 | $13.97 | 147,400 | — | — |
| 2018-10-24 | $13.63 | $13.63 | 140,600 | — | — |
| 2018-10-23 | $13.83 | $13.83 | 183,700 | — | — |
| 2018-10-22 | $13.97 | $13.97 | 154,400 | — | — |
| 2018-10-19 | $13.78 | $13.78 | 129,400 | — | — |
| 2018-10-18 | $13.88 | $13.88 | 125,700 | — | — |
| 2018-10-17 | $14.05 | $14.05 | 154,700 | — | — |
| 2018-10-16 | $14.24 | $14.24 | 148,300 | — | — |
| 2018-10-15 | $13.70 | $13.70 | 183,500 | — | — |
| 2018-10-12 | $13.52 | $13.52 | 314,900 | — | — |
| 2018-10-11 | $13.55 | $13.55 | 339,600 | — | — |
| 2018-10-10 | $14.16 | $14.16 | 348,300 | — | — |
| 2018-10-09 | $14.44 | $14.44 | 289,700 | — | — |
| 2018-10-08 | $14.42 | $14.42 | 154,300 | — | — |
| 2018-10-05 | $14.47 | $14.47 | 343,700 | — | — |
| 2018-10-04 | $14.44 | $14.44 | 185,400 | — | — |
| 2018-10-03 | $14.50 | $14.50 | 176,100 | — | — |
| 2018-10-02 | $14.47 | $14.47 | 265,400 | — | — |
| 2018-10-01 | $14.63 | $14.63 | 246,000 | — | — |
| 2018-09-28 | $14.93 | $14.93 | 675,600 | — | — |
| 2018-09-27 | $14.52 | $14.52 | 156,200 | — | — |
| 2018-09-26 | $14.46 | $14.46 | 252,100 | — | — |
| 2018-09-25 | $14.55 | $14.55 | 201,600 | — | — |
| 2018-09-24 | $14.67 | $14.67 | 179,800 | — | — |
| 2018-09-21 | $14.68 | $14.68 | 919,900 | — | — |
| 2018-09-20 | $14.64 | $14.64 | 230,200 | — | — |
| 2018-09-19 | $14.41 | $14.41 | 278,300 | — | — |
| 2018-09-18 | $14.36 | $14.36 | 264,200 | — | — |
| 2018-09-17 | $14.30 | $14.30 | 307,700 | — | — |
| 2018-09-14 | $14.42 | $14.42 | 326,400 | — | — |
| 2018-09-13 | $14.25 | $14.25 | 209,100 | — | — |
| 2018-09-12 | $14.06 | $14.06 | 350,300 | — | — |
| 2018-09-11 | $14.17 | $14.17 | 363,900 | — | — |
| 2018-09-10 | $14.26 | $14.26 | 314,600 | — | — |
| 2018-09-07 | $15.07 | $15.07 | 333,800 | — | — |
| 2018-09-06 | $15.06 | $15.06 | 341,500 | — | — |
| 2018-09-05 | $15.40 | $15.40 | 334,800 | — | — |
| 2018-09-04 | $15.86 | $15.86 | 209,700 | — | — |
| 2018-08-31 | $15.95 | $15.95 | 180,000 | — | — |
| 2018-08-30 | $15.94 | $15.94 | 188,200 | — | — |
| 2018-08-29 | $15.99 | $15.99 | 276,400 | — | — |
| 2018-08-28 | $16.12 | $16.12 | 257,400 | — | — |
| 2018-08-27 | $16.01 | $16.01 | 292,500 | — | — |
| 2018-08-24 | $16.50 | $16.50 | 265,800 | — | — |
| 2018-08-23 | $16.51 | $16.51 | 421,400 | — | — |
| 2018-08-22 | $16.40 | $16.40 | 396,400 | — | — |
| 2018-08-21 | $16.63 | $16.63 | 343,000 | — | — |
| 2018-08-20 | $16.72 | $16.72 | 266,900 | — | — |
| 2018-08-17 | $16.63 | $16.63 | 224,700 | — | — |
| 2018-08-16 | $16.87 | $16.87 | 274,900 | — | — |
| 2018-08-15 | $16.80 | $16.80 | 281,800 | — | — |
| 2018-08-14 | $16.71 | $16.71 | 245,400 | — | — |
| 2018-08-13 | $16.73 | $16.73 | 290,600 | — | — |
| 2018-08-10 | $16.95 | $16.95 | 359,700 | — | — |
| 2018-08-09 | $16.94 | $16.94 | 439,700 | — | — |
| 2018-08-08 | $17.24 | $17.24 | 241,700 | — | — |
| 2018-08-07 | $17.04 | $17.04 | 326,200 | — | — |
| 2018-08-06 | $16.86 | $16.86 | 383,400 | — | — |
| 2018-08-03 | $16.92 | $16.92 | 390,800 | — | — |
| 2018-08-02 | $17.60 | $17.60 | 1,090,700 | — | — |
| 2018-08-01 | $18.67 | $18.67 | 522,900 | — | — |
| 2018-07-31 | $18.40 | $18.40 | 346,600 | — | — |
| 2018-07-30 | $18.22 | $18.22 | 344,100 | — | — |
| 2018-07-27 | $18.23 | $18.23 | 296,300 | — | — |
| 2018-07-26 | $18.53 | $18.53 | 399,000 | — | — |
| 2018-07-25 | $18.61 | $18.61 | 301,500 | — | — |
| 2018-07-24 | $18.27 | $18.27 | 600,100 | — | — |
| 2018-07-23 | $18.45 | $18.45 | 270,800 | — | — |
| 2018-07-20 | $18.59 | $18.59 | 302,600 | — | — |
| 2018-07-19 | $18.78 | $18.78 | 854,000 | — | — |
| 2018-07-18 | $18.73 | $18.73 | 399,800 | — | — |
| 2018-07-17 | $18.37 | $18.37 | 427,600 | — | — |
| 2018-07-16 | $17.98 | $17.98 | 272,800 | — | — |
| 2018-07-13 | $17.91 | $17.91 | 230,300 | — | — |
| 2018-07-12 | $18.12 | $18.12 | 385,600 | — | — |
| 2018-07-11 | $18.08 | $18.08 | 1,221,100 | — | — |
| 2018-07-10 | $17.52 | $17.52 | 531,100 | — | — |
| 2018-07-09 | $17.05 | $17.05 | 722,900 | — | — |
| 2018-07-06 | $16.82 | $16.82 | 1,988,600 | — | — |
| 2018-07-05 | $16.48 | $16.48 | 1,697,600 | — | — |
| 2018-07-03 | $16.41 | $16.41 | 273,800 | — | — |
| 2018-07-02 | $16.41 | $16.41 | 378,100 | — | — |
| 2018-06-29 | $16.17 | $16.17 | 197,500 | — | — |
| 2018-06-28 | $16.24 | $16.24 | 268,000 | — | — |
| 2018-06-27 | $16.17 | $16.17 | 316,400 | — | — |
| 2018-06-26 | $16.39 | $16.39 | 1,095,800 | — | — |
| 2018-06-25 | $16.15 | $16.15 | 489,200 | — | — |
| 2018-06-22 | $16.27 | $16.27 | 2,714,900 | — | — |
| 2018-06-21 | $16.30 | $16.30 | 1,296,600 | — | — |
| 2018-06-20 | $16.59 | $16.59 | 573,200 | — | — |
| 2018-06-19 | $16.54 | $16.54 | 283,500 | — | — |
| 2018-06-18 | $16.37 | $16.37 | 300,200 | — | — |
| 2018-06-15 | $16.24 | $16.24 | 554,900 | — | — |
| 2018-06-14 | $16.11 | $16.11 | 173,000 | — | — |
| 2018-06-13 | $16.02 | $16.02 | 253,800 | — | — |
| 2018-06-12 | $16.28 | $16.28 | 291,400 | — | — |
| 2018-06-11 | $16.28 | $16.28 | 244,800 | — | — |
| 2018-06-08 | $16.23 | $16.23 | 410,900 | — | — |
| 2018-06-07 | $16.17 | $16.17 | 351,400 | — | — |
| 2018-06-06 | $16.21 | $16.21 | 396,400 | — | — |
| 2018-06-05 | $16.35 | $16.35 | 289,500 | — | — |
| 2018-06-04 | $15.99 | $15.99 | 364,300 | — | — |
| 2018-06-01 | $15.73 | $15.73 | 351,700 | — | — |
| 2018-05-31 | $15.39 | $15.39 | 310,500 | — | — |
| 2018-05-30 | $15.33 | $15.33 | 273,300 | — | — |
| 2018-05-29 | $15.19 | $15.19 | 515,700 | — | — |
| 2018-05-25 | $14.94 | $14.94 | 188,200 | — | — |
| 2018-05-24 | $14.77 | $14.77 | 266,000 | — | — |
| 2018-05-23 | $14.44 | $14.44 | 169,500 | — | — |
| 2018-05-22 | $14.40 | $14.40 | 223,800 | — | — |
| 2018-05-21 | $14.44 | $14.44 | 129,400 | — | — |
| 2018-05-18 | $14.43 | $14.43 | 249,400 | — | — |
| 2018-05-17 | $14.42 | $14.42 | 259,500 | — | — |
| 2018-05-16 | $14.23 | $14.23 | 265,400 | — | — |
| 2018-05-15 | $14.06 | $14.06 | 263,600 | — | — |
| 2018-05-14 | $13.99 | $13.99 | 171,600 | — | — |
| 2018-05-11 | $14.34 | $14.34 | 276,600 | — | — |
| 2018-05-10 | $14.37 | $14.37 | 243,700 | — | — |
| 2018-05-09 | $14.32 | $14.32 | 455,400 | — | — |
| 2018-05-08 | $14.31 | $14.31 | 307,400 | — | — |
| 2018-05-07 | $14.31 | $14.31 | 378,900 | — | — |
| 2018-05-04 | $14.30 | $14.30 | 382,900 | — | — |
| 2018-05-03 | $14.51 | $14.51 | 820,500 | — | — |
| 2018-05-02 | $13.27 | $13.27 | 474,300 | — | — |
| 2018-05-01 | $12.78 | $12.78 | 187,700 | — | — |
| 2018-04-30 | $12.97 | $12.97 | 186,400 | — | — |
| 2018-04-27 | $13.18 | $13.18 | 219,400 | — | — |
| 2018-04-26 | $13.24 | $13.24 | 339,000 | — | — |
| 2018-04-25 | $13.18 | $13.18 | 290,600 | — | — |
| 2018-04-24 | $13.15 | $13.15 | 226,400 | — | — |
| 2018-04-23 | $13.26 | $13.26 | 198,500 | — | — |
| 2018-04-20 | $13.45 | $13.45 | 282,700 | — | — |
| 2018-04-19 | $13.48 | $13.48 | 262,500 | — | — |
| 2018-04-18 | $13.74 | $13.74 | 489,000 | — | — |
| 2018-04-17 | $13.18 | $13.18 | 215,700 | — | — |
| 2018-04-16 | $13.04 | $13.04 | 112,700 | — | — |
| 2018-04-13 | $12.93 | $12.93 | 75,500 | — | — |
| 2018-04-12 | $12.93 | $12.93 | 80,700 | — | — |
| 2018-04-11 | $12.99 | $12.99 | 127,300 | — | — |
| 2018-04-10 | $13.04 | $13.04 | 200,700 | — | — |
| 2018-04-09 | $13.04 | $13.04 | 147,700 | — | — |
| 2018-04-06 | $13.00 | $13.00 | 127,100 | — | — |
| 2018-04-05 | $13.15 | $13.15 | 185,200 | — | — |
| 2018-04-04 | $13.09 | $13.09 | 136,700 | — | — |
| 2018-04-03 | $12.99 | $12.99 | 191,500 | — | — |
| 2018-04-02 | $12.89 | $12.89 | 130,600 | — | — |
| 2018-03-29 | $13.14 | $13.14 | 450,900 | — | — |
| 2018-03-28 | $13.03 | $13.03 | 162,300 | — | — |
| 2018-03-27 | $13.18 | $13.18 | 159,700 | — | — |
| 2018-03-26 | $13.49 | $13.49 | 254,200 | — | — |
| 2018-03-23 | $13.25 | $13.25 | 213,300 | — | — |
| 2018-03-22 | $13.59 | $13.59 | 219,500 | — | — |
| 2018-03-21 | $13.75 | $13.75 | 127,700 | — | — |
| 2018-03-20 | $13.83 | $13.83 | 124,500 | — | — |
| 2018-03-19 | $13.94 | $13.94 | 152,600 | — | — |
| 2018-03-16 | $13.76 | $13.76 | 635,000 | — | — |
| 2018-03-15 | $13.75 | $13.75 | 140,900 | — | — |
| 2018-03-14 | $13.85 | $13.85 | 187,300 | — | — |
| 2018-03-13 | $13.77 | $13.77 | 170,500 | — | — |
| 2018-03-12 | $14.10 | $14.10 | 255,800 | — | — |
| 2018-03-09 | $14.08 | $14.08 | 357,200 | — | — |
| 2018-03-08 | $13.96 | $13.96 | 455,000 | — | — |
| 2018-03-07 | $14.14 | $14.14 | 530,800 | — | — |
| 2018-03-06 | $13.80 | $13.80 | 296,200 | — | — |
| 2018-03-05 | $13.58 | $13.58 | 410,000 | — | — |
| 2018-03-02 | $13.37 | $13.37 | 357,500 | — | — |
| 2018-03-01 | $12.82 | $12.82 | 239,500 | — | — |
| 2018-02-28 | $13.23 | $13.23 | 267,700 | — | — |
| 2018-02-27 | $13.26 | $13.26 | 211,400 | — | — |
| 2018-02-26 | $13.69 | $13.69 | 369,800 | — | — |
| 2018-02-23 | $13.28 | $13.28 | 262,600 | — | — |
| 2018-02-22 | $13.71 | $13.71 | 763,200 | — | — |
| 2018-02-21 | $11.91 | $11.91 | 181,300 | — | — |
| 2018-02-20 | $11.74 | $11.74 | 149,800 | — | — |
| 2018-02-16 | $11.90 | $11.90 | 176,700 | — | — |
| 2018-02-15 | $11.93 | $11.93 | 107,300 | — | — |
| 2018-02-14 | $11.92 | $11.92 | 161,200 | — | — |
| 2018-02-13 | $11.73 | $11.73 | 86,600 | — | — |
| 2018-02-12 | $11.73 | $11.73 | 157,000 | — | — |
| 2018-02-09 | $11.72 | $11.72 | 238,600 | — | — |
| 2018-02-08 | $11.53 | $11.53 | 193,100 | — | — |
| 2018-02-07 | $12.15 | $12.15 | 318,600 | — | — |
| 2018-02-06 | $11.97 | $11.97 | 353,700 | — | — |
| 2018-02-05 | $11.98 | $11.98 | 241,700 | — | — |
| 2018-02-02 | $12.30 | $12.30 | 177,700 | — | — |
| 2018-02-01 | $12.40 | $12.40 | 120,100 | — | — |
| 2018-01-31 | $12.40 | $12.40 | 180,100 | — | — |
| 2018-01-30 | $12.28 | $12.28 | 232,300 | — | — |
| 2018-01-29 | $12.39 | $12.39 | 121,100 | — | — |
| 2018-01-26 | $12.61 | $12.61 | 323,200 | — | — |
| 2018-01-25 | $12.63 | $12.63 | 509,600 | — | — |
| 2018-01-24 | $12.50 | $12.50 | 189,900 | — | — |
| 2018-01-23 | $12.48 | $12.48 | 172,700 | — | — |
| 2018-01-22 | $12.35 | $12.35 | 104,600 | — | — |
| 2018-01-19 | $12.39 | $12.39 | 208,400 | — | — |
| 2018-01-18 | $12.22 | $12.22 | 90,400 | — | — |
| 2018-01-17 | $12.38 | $12.38 | 170,000 | — | — |
| 2018-01-16 | $12.33 | $12.33 | 226,800 | — | — |
| 2018-01-12 | $12.63 | $12.63 | 297,000 | — | — |
| 2018-01-11 | $12.51 | $12.51 | 173,800 | — | — |
| 2018-01-10 | $12.42 | $12.42 | 219,500 | — | — |
| 2018-01-09 | $12.52 | $12.52 | 363,000 | — | — |
| 2018-01-08 | $12.26 | $12.26 | 192,800 | — | — |
| 2018-01-05 | $12.20 | $12.20 | 353,800 | — | — |
| 2018-01-04 | $12.07 | $12.07 | 461,500 | — | — |
| 2018-01-03 | $12.30 | $12.30 | 242,100 | — | — |
| 2018-01-02 | $12.51 | $12.51 | 340,600 | — | — |