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
- 2018-03-15 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 | $10.77 | $10.77 | 194,900 | — | — |
| 2018-12-28 | $10.72 | $10.72 | 274,100 | — | — |
| 2018-12-27 | $9.76 | $9.76 | 242,900 | — | — |
| 2018-12-26 | $10.59 | $10.59 | 201,700 | — | — |
| 2018-12-24 | $9.99 | $9.99 | 110,400 | — | — |
| 2018-12-21 | $9.83 | $9.83 | 2,512,300 | — | — |
| 2018-12-20 | $10.01 | $10.01 | 272,500 | — | — |
| 2018-12-19 | $10.80 | $10.80 | 289,000 | — | — |
| 2018-12-18 | $10.97 | $10.97 | 625,800 | — | — |
| 2018-12-17 | $11.82 | $11.82 | 282,700 | — | — |
| 2018-12-14 | $12.54 | $12.54 | 235,900 | — | — |
| 2018-12-13 | $12.58 | $12.58 | 206,600 | — | — |
| 2018-12-12 | $12.25 | $12.25 | 217,400 | — | — |
| 2018-12-11 | $12.15 | $12.15 | 252,300 | — | — |
| 2018-12-10 | $12.64 | $12.64 | 394,900 | — | — |
| 2018-12-07 | $12.16 | $12.16 | 121,500 | — | — |
| 2018-12-06 | $11.92 | $11.92 | 177,100 | — | — |
| 2018-12-04 | $12.27 | $12.27 | 290,900 | — | — |
| 2018-12-03 | $12.81 | $12.81 | 190,800 | — | — |
| 2018-11-30 | $11.42 | $11.42 | 228,600 | — | — |
| 2018-11-29 | $11.44 | $11.44 | 86,900 | — | — |
| 2018-11-28 | $11.52 | $11.52 | 142,600 | — | — |
| 2018-11-27 | $10.93 | $10.93 | 72,200 | — | — |
| 2018-11-26 | $11.26 | $11.26 | 61,300 | — | — |
| 2018-11-23 | $11.63 | $11.63 | 84,600 | — | — |
| 2018-11-21 | $11.66 | $11.66 | 112,700 | — | — |
| 2018-11-20 | $11.02 | $11.02 | 87,000 | — | — |
| 2018-11-19 | $11.44 | $11.44 | 137,000 | — | — |
| 2018-11-16 | $11.65 | $11.65 | 148,300 | — | — |
| 2018-11-15 | $11.59 | $11.59 | 176,900 | — | — |
| 2018-11-14 | $11.34 | $11.34 | 378,500 | — | — |
| 2018-11-13 | $11.14 | $11.14 | 952,000 | — | — |
| 2018-11-12 | $12.00 | $12.00 | 215,800 | — | — |
| 2018-11-09 | $12.26 | $12.26 | 176,000 | — | — |
| 2018-11-08 | $11.84 | $11.84 | 88,500 | — | — |
| 2018-11-07 | $11.26 | $11.26 | 309,200 | — | — |
| 2018-11-06 | $11.15 | $11.15 | 395,200 | — | — |
| 2018-11-05 | $10.99 | $10.99 | 178,900 | — | — |
| 2018-11-02 | $10.81 | $10.81 | 85,000 | — | — |
| 2018-11-01 | $10.58 | $10.58 | 65,600 | — | — |
| 2018-10-31 | $10.05 | $10.05 | 107,800 | — | — |
| 2018-10-30 | $10.08 | $10.08 | 537,700 | — | — |
| 2018-10-29 | $9.74 | $9.74 | 56,700 | — | — |
| 2018-10-26 | $10.29 | $10.29 | 90,700 | — | — |
| 2018-10-25 | $10.03 | $10.03 | 142,900 | — | — |
| 2018-10-24 | $9.76 | $9.76 | 402,800 | — | — |
| 2018-10-23 | $10.80 | $10.80 | 73,400 | — | — |
| 2018-10-22 | $12.25 | $12.25 | 80,400 | — | — |
| 2018-10-19 | $11.79 | $11.79 | 21,100 | — | — |
| 2018-10-18 | $12.40 | $12.40 | 54,500 | — | — |
| 2018-10-17 | $12.42 | $12.42 | 71,600 | — | — |
| 2018-10-16 | $12.62 | $12.62 | 164,700 | — | — |
| 2018-10-15 | $12.31 | $12.31 | 41,600 | — | — |
| 2018-10-12 | $12.44 | $12.44 | 82,600 | — | — |
| 2018-10-11 | $12.76 | $12.76 | 23,200 | — | — |
| 2018-10-10 | $13.03 | $13.03 | 46,600 | — | — |
| 2018-10-09 | $13.30 | $13.30 | 62,800 | — | — |
| 2018-10-08 | $12.88 | $12.88 | 60,100 | — | — |
| 2018-10-05 | $13.84 | $13.84 | 81,100 | — | — |
| 2018-10-04 | $13.94 | $13.94 | 116,300 | — | — |
| 2018-10-03 | $14.25 | $14.25 | 119,100 | — | — |
| 2018-10-02 | $14.41 | $14.41 | 43,500 | — | — |
| 2018-10-01 | $14.50 | $14.50 | 100,000 | — | — |
| 2018-09-28 | $13.94 | $13.94 | 187,900 | — | — |
| 2018-09-27 | $13.58 | $13.58 | 151,500 | — | — |
| 2018-09-26 | $13.85 | $13.85 | 76,500 | — | — |
| 2018-09-25 | $13.70 | $13.70 | 87,500 | — | — |
| 2018-09-24 | $13.47 | $13.47 | 88,800 | — | — |
| 2018-09-21 | $13.51 | $13.51 | 375,900 | — | — |
| 2018-09-20 | $13.87 | $13.87 | 140,400 | — | — |
| 2018-09-19 | $14.02 | $14.02 | 87,400 | — | — |
| 2018-09-18 | $13.32 | $13.32 | 81,700 | — | — |
| 2018-09-17 | $12.94 | $12.94 | 97,700 | — | — |
| 2018-09-14 | $14.13 | $14.13 | 67,000 | — | — |
| 2018-09-13 | $14.19 | $14.19 | 151,700 | — | — |
| 2018-09-12 | $13.18 | $13.18 | 118,800 | — | — |
| 2018-09-11 | $13.40 | $13.40 | 44,600 | — | — |
| 2018-09-10 | $12.99 | $12.99 | 67,400 | — | — |
| 2018-09-07 | $12.85 | $12.85 | 46,300 | — | — |
| 2018-09-06 | $13.06 | $13.06 | 161,500 | — | — |
| 2018-09-05 | $13.09 | $13.09 | 138,500 | — | — |
| 2018-09-04 | $14.47 | $14.47 | 43,100 | — | — |
| 2018-08-31 | $14.40 | $14.40 | 82,100 | — | — |
| 2018-08-30 | $14.47 | $14.47 | 60,000 | — | — |
| 2018-08-29 | $13.93 | $13.93 | 141,400 | — | — |
| 2018-08-28 | $14.89 | $14.89 | 275,400 | — | — |
| 2018-08-27 | $14.95 | $14.95 | 142,100 | — | — |
| 2018-08-24 | $13.48 | $13.48 | 125,600 | — | — |
| 2018-08-23 | $13.48 | $13.48 | 40,600 | — | — |
| 2018-08-22 | $13.64 | $13.64 | 55,700 | — | — |
| 2018-08-21 | $13.50 | $13.50 | 56,600 | — | — |
| 2018-08-20 | $13.10 | $13.10 | 28,500 | — | — |
| 2018-08-17 | $13.27 | $13.27 | 45,400 | — | — |
| 2018-08-16 | $13.17 | $13.17 | 82,300 | — | — |
| 2018-08-15 | $12.97 | $12.97 | 228,800 | — | — |
| 2018-08-14 | $12.29 | $12.29 | 69,700 | — | — |
| 2018-08-13 | $11.84 | $11.84 | 42,700 | — | — |
| 2018-08-10 | $11.83 | $11.83 | 34,100 | — | — |
| 2018-08-09 | $11.93 | $11.93 | 52,100 | — | — |
| 2018-08-08 | $11.52 | $11.52 | 47,300 | — | — |
| 2018-08-07 | $11.24 | $11.24 | 66,700 | — | — |
| 2018-08-06 | $10.88 | $10.88 | 35,500 | — | — |
| 2018-08-03 | $11.00 | $11.00 | 56,200 | — | — |
| 2018-08-02 | $11.24 | $11.24 | 48,000 | — | — |
| 2018-08-01 | $11.53 | $11.53 | 90,600 | — | — |
| 2018-07-31 | $11.70 | $11.70 | 57,000 | — | — |
| 2018-07-30 | $11.55 | $11.55 | 48,900 | — | — |
| 2018-07-27 | $11.32 | $11.32 | 74,600 | — | — |
| 2018-07-26 | $11.67 | $11.67 | 24,000 | — | — |
| 2018-07-25 | $11.44 | $11.44 | 47,200 | — | — |
| 2018-07-24 | $11.54 | $11.54 | 54,700 | — | — |
| 2018-07-23 | $11.55 | $11.55 | 39,900 | — | — |
| 2018-07-20 | $11.46 | $11.46 | 42,500 | — | — |
| 2018-07-19 | $12.09 | $12.09 | 69,300 | — | — |
| 2018-07-18 | $11.44 | $11.44 | 49,800 | — | — |
| 2018-07-17 | $11.12 | $11.12 | 45,300 | — | — |
| 2018-07-16 | $11.69 | $11.69 | 78,500 | — | — |
| 2018-07-13 | $12.22 | $12.22 | 38,300 | — | — |
| 2018-07-12 | $12.11 | $12.11 | 66,500 | — | — |
| 2018-07-11 | $12.47 | $12.47 | 38,400 | — | — |
| 2018-07-10 | $12.51 | $12.51 | 80,000 | — | — |
| 2018-07-09 | $12.63 | $12.63 | 69,400 | — | — |
| 2018-07-06 | $12.94 | $12.94 | 70,100 | — | — |
| 2018-07-05 | $12.59 | $12.59 | 96,700 | — | — |
| 2018-07-03 | $12.75 | $12.75 | 74,900 | — | — |
| 2018-07-02 | $12.52 | $12.52 | 145,600 | — | — |
| 2018-06-29 | $12.24 | $12.24 | 151,400 | — | — |
| 2018-06-28 | $12.95 | $12.95 | 170,400 | — | — |
| 2018-06-27 | $12.85 | $12.85 | 344,200 | — | — |
| 2018-06-26 | $14.22 | $14.22 | 72,200 | — | — |
| 2018-06-25 | $14.56 | $14.56 | 175,200 | — | — |
| 2018-06-22 | $15.45 | $15.45 | 1,201,900 | — | — |
| 2018-06-21 | $16.02 | $16.02 | 106,700 | — | — |
| 2018-06-20 | $16.26 | $16.26 | 124,400 | — | — |
| 2018-06-19 | $16.95 | $16.95 | 289,200 | — | — |
| 2018-06-18 | $16.00 | $16.00 | 127,400 | — | — |
| 2018-06-15 | $16.02 | $16.02 | 433,900 | — | — |
| 2018-06-14 | $16.06 | $16.06 | 187,700 | — | — |
| 2018-06-13 | $16.37 | $16.37 | 203,000 | — | — |
| 2018-06-12 | $16.41 | $16.41 | 123,300 | — | — |
| 2018-06-11 | $16.12 | $16.12 | 182,000 | — | — |
| 2018-06-08 | $16.95 | $16.95 | 177,900 | — | — |
| 2018-06-07 | $16.28 | $16.28 | 126,900 | — | — |
| 2018-06-06 | $15.96 | $15.96 | 121,200 | — | — |
| 2018-06-05 | $15.85 | $15.85 | 198,100 | — | — |
| 2018-06-04 | $16.15 | $16.15 | 144,000 | — | — |
| 2018-06-01 | $15.51 | $15.51 | 69,700 | — | — |
| 2018-05-31 | $15.93 | $15.93 | 179,000 | — | — |
| 2018-05-30 | $15.83 | $15.83 | 63,900 | — | — |
| 2018-05-29 | $15.99 | $15.99 | 78,200 | — | — |
| 2018-05-25 | $16.25 | $16.25 | 171,900 | — | — |
| 2018-05-24 | $16.18 | $16.18 | 42,200 | — | — |
| 2018-05-23 | $15.90 | $15.90 | 124,500 | — | — |
| 2018-05-22 | $16.71 | $16.71 | 66,000 | — | — |
| 2018-05-21 | $15.98 | $15.98 | 38,100 | — | — |
| 2018-05-18 | $16.12 | $16.12 | 27,200 | — | — |
| 2018-05-17 | $16.28 | $16.28 | 49,000 | — | — |
| 2018-05-16 | $16.19 | $16.19 | 142,800 | — | — |
| 2018-05-15 | $16.13 | $16.13 | 52,500 | — | — |
| 2018-05-14 | $15.69 | $15.69 | 80,600 | — | — |
| 2018-05-11 | $16.01 | $16.01 | 220,200 | — | — |
| 2018-05-10 | $16.32 | $16.32 | 239,900 | — | — |
| 2018-05-09 | $16.84 | $16.84 | 74,500 | — | — |
| 2018-05-08 | $15.86 | $15.86 | 124,800 | — | — |
| 2018-05-07 | $16.37 | $16.37 | 79,100 | — | — |
| 2018-05-04 | $17.05 | $17.05 | 68,500 | — | — |
| 2018-05-03 | $16.30 | $16.30 | 132,900 | — | — |
| 2018-05-02 | $15.68 | $15.68 | 51,500 | — | — |
| 2018-05-01 | $15.09 | $15.09 | 136,300 | — | — |
| 2018-04-30 | $15.22 | $15.22 | 48,100 | — | — |
| 2018-04-27 | $15.34 | $15.34 | 201,100 | — | — |
| 2018-04-26 | $15.64 | $15.64 | 63,400 | — | — |
| 2018-04-25 | $15.48 | $15.48 | 117,800 | — | — |
| 2018-04-24 | $15.39 | $15.39 | 209,300 | — | — |
| 2018-04-23 | $16.00 | $16.00 | 104,000 | — | — |
| 2018-04-20 | $16.30 | $16.30 | 152,500 | — | — |
| 2018-04-19 | $16.15 | $16.15 | 210,200 | — | — |
| 2018-04-18 | $16.40 | $16.40 | 158,900 | — | — |
| 2018-04-17 | $16.95 | $16.95 | 77,300 | — | — |
| 2018-04-16 | $16.71 | $16.71 | 213,500 | — | — |
| 2018-04-13 | $15.27 | $15.27 | 124,100 | — | — |
| 2018-04-12 | $14.90 | $14.90 | 81,900 | — | — |
| 2018-04-11 | $14.85 | $14.85 | 404,400 | — | — |
| 2018-04-10 | $13.55 | $13.55 | 398,600 | — | — |
| 2018-04-09 | $13.69 | $13.69 | 254,000 | — | — |
| 2018-04-06 | $14.34 | $14.34 | 1,017,200 | — | — |
| 2018-04-05 | $15.05 | $15.05 | 100,900 | — | — |
| 2018-04-04 | $15.65 | $15.65 | 139,400 | — | — |
| 2018-04-03 | $15.61 | $15.61 | 100,400 | — | — |
| 2018-04-02 | $15.89 | $15.89 | 82,900 | — | — |
| 2018-03-29 | $15.44 | $15.44 | 381,300 | — | — |
| 2018-03-28 | $16.02 | $16.02 | 142,800 | — | — |
| 2018-03-27 | $16.40 | $16.40 | 162,800 | — | — |
| 2018-03-26 | $16.42 | $16.42 | 110,000 | — | — |
| 2018-03-23 | $16.07 | $16.07 | 245,700 | — | — |
| 2018-03-22 | $16.64 | $16.64 | 235,400 | — | — |
| 2018-03-21 | $17.71 | $17.71 | 625,900 | — | — |
| 2018-03-20 | $17.20 | $17.20 | 421,100 | — | — |
| 2018-03-19 | $16.73 | $16.73 | 503,200 | — | — |
| 2018-03-16 | $17.60 | $17.60 | 741,000 | — | — |
| 2018-03-15 | $17.00 | $17.00 | 5,581,200 | — | — |