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
- 1997-01-03 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 | $10.17 | $10.17 | 200,000 | — | — |
| 2018-12-28 | $10.33 | $10.33 | 132,500 | — | — |
| 2018-12-27 | $10.33 | $10.33 | 152,100 | — | — |
| 2018-12-26 | $10.64 | $10.64 | 179,400 | — | — |
| 2018-12-24 | $10.35 | $10.35 | 80,600 | — | — |
| 2018-12-21 | $10.41 | $10.41 | 391,800 | — | — |
| 2018-12-20 | $10.41 | $10.41 | 405,800 | — | — |
| 2018-12-19 | $10.92 | $10.92 | 284,400 | — | — |
| 2018-12-18 | $11.71 | $11.71 | 270,800 | — | — |
| 2018-12-17 | $11.81 | $11.81 | 243,500 | — | — |
| 2018-12-14 | $12.28 | $12.28 | 143,200 | — | — |
| 2018-12-13 | $12.66 | $12.66 | 151,700 | — | — |
| 2018-12-12 | $12.57 | $12.57 | 256,500 | — | — |
| 2018-12-11 | $12.54 | $12.54 | 94,200 | — | — |
| 2018-12-10 | $12.54 | $12.54 | 176,600 | — | — |
| 2018-12-07 | $12.60 | $12.60 | 184,700 | — | — |
| 2018-12-06 | $12.50 | $12.50 | 190,400 | — | — |
| 2018-12-04 | $12.65 | $12.65 | 166,500 | — | — |
| 2018-12-03 | $13.08 | $13.08 | 142,500 | — | — |
| 2018-11-30 | $12.89 | $12.89 | 186,600 | — | — |
| 2018-11-29 | $13.10 | $13.10 | 191,600 | — | — |
| 2018-11-28 | $13.14 | $13.14 | 187,800 | — | — |
| 2018-11-27 | $12.78 | $12.78 | 198,500 | — | — |
| 2018-11-26 | $12.85 | $12.85 | 216,000 | — | — |
| 2018-11-23 | $12.79 | $12.79 | 61,700 | — | — |
| 2018-11-21 | $12.82 | $12.82 | 183,400 | — | — |
| 2018-11-20 | $12.45 | $12.45 | 315,900 | — | — |
| 2018-11-19 | $12.92 | $12.92 | 219,000 | — | — |
| 2018-11-16 | $13.32 | $13.32 | 254,800 | — | — |
| 2018-11-15 | $13.48 | $13.48 | 244,700 | — | — |
| 2018-11-14 | $13.02 | $13.02 | 327,000 | — | — |
| 2018-11-13 | $13.26 | $13.26 | 360,400 | — | — |
| 2018-11-12 | $14.10 | $14.10 | 419,900 | — | — |
| 2018-11-09 | $13.40 | $13.40 | 790,800 | — | — |
| 2018-11-08 | $15.17 | $15.17 | 252,000 | — | — |
| 2018-11-07 | $15.05 | $15.05 | 211,600 | — | — |
| 2018-11-06 | $14.55 | $14.55 | 185,200 | — | — |
| 2018-11-05 | $14.39 | $14.39 | 204,700 | — | — |
| 2018-11-02 | $14.65 | $14.65 | 164,700 | — | — |
| 2018-11-01 | $14.62 | $14.62 | 271,500 | — | — |
| 2018-10-31 | $14.80 | $14.80 | 360,900 | — | — |
| 2018-10-30 | $14.90 | $14.90 | 172,800 | — | — |
| 2018-10-29 | $15.05 | $15.05 | 154,900 | — | — |
| 2018-10-26 | $14.97 | $14.97 | 169,400 | — | — |
| 2018-10-25 | $15.11 | $15.11 | 167,200 | — | — |
| 2018-10-24 | $15.02 | $15.02 | 155,600 | — | — |
| 2018-10-23 | $15.38 | $15.38 | 163,000 | — | — |
| 2018-10-22 | $15.39 | $15.39 | 177,100 | — | — |
| 2018-10-19 | $15.29 | $15.29 | 195,700 | — | — |
| 2018-10-18 | $15.44 | $15.44 | 248,100 | — | — |
| 2018-10-17 | $16.01 | $16.01 | 156,300 | — | — |
| 2018-10-16 | $16.26 | $16.26 | 356,000 | — | — |
| 2018-10-15 | $15.65 | $15.65 | 206,400 | — | — |
| 2018-10-12 | $15.62 | $15.62 | 309,700 | — | — |
| 2018-10-11 | $15.33 | $15.33 | 231,000 | — | — |
| 2018-10-10 | $15.25 | $15.25 | 241,000 | — | — |
| 2018-10-09 | $15.46 | $15.46 | 318,000 | — | — |
| 2018-10-08 | $15.74 | $15.74 | 319,400 | — | — |
| 2018-10-05 | $15.47 | $15.47 | 448,900 | — | — |
| 2018-10-04 | $14.58 | $14.58 | 161,200 | — | — |
| 2018-10-03 | $14.62 | $14.62 | 128,300 | — | — |
| 2018-10-02 | $14.44 | $14.44 | 226,200 | — | — |
| 2018-10-01 | $14.41 | $14.41 | 283,300 | — | — |
| 2018-09-28 | $15.05 | $15.05 | 128,200 | — | — |
| 2018-09-27 | $14.90 | $14.90 | 160,100 | — | — |
| 2018-09-26 | $14.70 | $14.70 | 223,900 | — | — |
| 2018-09-25 | $15.15 | $15.15 | 145,800 | — | — |
| 2018-09-24 | $15.30 | $15.30 | 208,800 | — | — |
| 2018-09-21 | $15.55 | $15.55 | 1,198,500 | — | — |
| 2018-09-20 | $15.45 | $15.45 | 328,300 | — | — |
| 2018-09-19 | $15.75 | $15.75 | 318,500 | — | — |
| 2018-09-18 | $15.50 | $15.50 | 662,000 | — | — |
| 2018-09-17 | $15.05 | $15.05 | 722,300 | — | — |
| 2018-09-14 | $14.30 | $14.30 | 200,800 | — | — |
| 2018-09-13 | $13.90 | $13.90 | 132,400 | — | — |
| 2018-09-12 | $13.65 | $13.65 | 141,700 | — | — |
| 2018-09-11 | $13.70 | $13.70 | 151,100 | — | — |
| 2018-09-10 | $13.70 | $13.70 | 257,900 | — | — |
| 2018-09-07 | $13.65 | $13.65 | 102,200 | — | — |
| 2018-09-06 | $13.75 | $13.75 | 225,000 | — | — |
| 2018-09-05 | $13.50 | $13.50 | 160,500 | — | — |
| 2018-09-04 | $13.68 | $13.68 | 286,200 | — | — |
| 2018-08-31 | $13.85 | $13.85 | 138,300 | — | — |
| 2018-08-30 | $13.90 | $13.90 | 118,100 | — | — |
| 2018-08-29 | $13.90 | $13.90 | 116,000 | — | — |
| 2018-08-28 | $13.70 | $13.70 | 112,200 | — | — |
| 2018-08-27 | $13.90 | $13.90 | 110,900 | — | — |
| 2018-08-24 | $14.10 | $14.10 | 128,300 | — | — |
| 2018-08-23 | $13.90 | $13.90 | 86,800 | — | — |
| 2018-08-22 | $14.05 | $14.05 | 187,000 | — | — |
| 2018-08-21 | $14.15 | $14.15 | 231,300 | — | — |
| 2018-08-20 | $13.60 | $13.60 | 152,700 | — | — |
| 2018-08-17 | $14.10 | $14.10 | 229,000 | — | — |
| 2018-08-16 | $14.10 | $14.10 | 186,000 | — | — |
| 2018-08-15 | $13.80 | $13.80 | 124,800 | — | — |
| 2018-08-14 | $14.05 | $14.05 | 173,900 | — | — |
| 2018-08-13 | $13.90 | $13.90 | 133,300 | — | — |
| 2018-08-10 | $14.05 | $14.05 | 149,500 | — | — |
| 2018-08-09 | $13.80 | $13.80 | 352,300 | — | — |
| 2018-08-08 | $13.90 | $13.90 | 165,700 | — | — |
| 2018-08-07 | $13.95 | $13.95 | 97,300 | — | — |
| 2018-08-06 | $13.95 | $13.95 | 100,500 | — | — |
| 2018-08-03 | $14.00 | $14.00 | 298,800 | — | — |
| 2018-08-02 | $13.70 | $13.70 | 191,900 | — | — |
| 2018-08-01 | $13.40 | $13.40 | 83,900 | — | — |
| 2018-07-31 | $13.40 | $13.40 | 124,100 | — | — |
| 2018-07-30 | $13.40 | $13.40 | 191,400 | — | — |
| 2018-07-27 | $13.55 | $13.55 | 113,800 | — | — |
| 2018-07-26 | $13.95 | $13.95 | 134,200 | — | — |
| 2018-07-25 | $13.85 | $13.85 | 113,300 | — | — |
| 2018-07-24 | $13.95 | $13.95 | 130,500 | — | — |
| 2018-07-23 | $14.20 | $14.20 | 89,600 | — | — |
| 2018-07-20 | $14.15 | $14.15 | 98,600 | — | — |
| 2018-07-19 | $14.30 | $14.30 | 87,000 | — | — |
| 2018-07-18 | $14.30 | $14.30 | 153,400 | — | — |
| 2018-07-17 | $14.35 | $14.35 | 164,900 | — | — |
| 2018-07-16 | $14.65 | $14.65 | 103,700 | — | — |
| 2018-07-13 | $14.75 | $14.75 | 91,900 | — | — |
| 2018-07-12 | $14.80 | $14.80 | 117,100 | — | — |
| 2018-07-11 | $14.85 | $14.85 | 108,600 | — | — |
| 2018-07-10 | $14.95 | $14.95 | 104,300 | — | — |
| 2018-07-09 | $14.90 | $14.90 | 128,700 | — | — |
| 2018-07-06 | $15.35 | $15.35 | 153,900 | — | — |
| 2018-07-05 | $15.40 | $15.40 | 225,700 | — | — |
| 2018-07-03 | $15.05 | $15.05 | 97,700 | — | — |
| 2018-07-02 | $14.95 | $14.95 | 234,800 | — | — |
| 2018-06-29 | $15.00 | $15.00 | 320,800 | — | — |
| 2018-06-28 | $15.15 | $15.15 | 379,200 | — | — |
| 2018-06-27 | $14.60 | $14.60 | 211,500 | — | — |
| 2018-06-26 | $14.30 | $14.30 | 147,600 | — | — |
| 2018-06-25 | $14.25 | $14.25 | 181,600 | — | — |
| 2018-06-22 | $14.30 | $14.30 | 587,000 | — | — |
| 2018-06-21 | $14.35 | $14.35 | 257,900 | — | — |
| 2018-06-20 | $14.35 | $14.35 | 158,800 | — | — |
| 2018-06-19 | $14.20 | $14.20 | 242,500 | — | — |
| 2018-06-18 | $14.05 | $14.05 | 154,300 | — | — |
| 2018-06-15 | $13.80 | $13.80 | 310,300 | — | — |
| 2018-06-14 | $13.80 | $13.80 | 188,100 | — | — |
| 2018-06-13 | $13.70 | $13.70 | 960,900 | — | — |
| 2018-06-12 | $13.30 | $13.30 | 377,800 | — | — |
| 2018-06-11 | $13.05 | $13.05 | 179,200 | — | — |
| 2018-06-08 | $12.95 | $12.95 | 137,300 | — | — |
| 2018-06-07 | $12.85 | $12.85 | 214,100 | — | — |
| 2018-06-06 | $12.85 | $12.85 | 132,000 | — | — |
| 2018-06-05 | $12.80 | $12.80 | 190,400 | — | — |
| 2018-06-04 | $12.80 | $12.80 | 190,100 | — | — |
| 2018-06-01 | $12.75 | $12.75 | 122,600 | — | — |
| 2018-05-31 | $12.70 | $12.70 | 292,600 | — | — |
| 2018-05-30 | $12.85 | $12.85 | 178,000 | — | — |
| 2018-05-29 | $12.85 | $12.85 | 210,400 | — | — |
| 2018-05-25 | $12.95 | $12.95 | 186,400 | — | — |
| 2018-05-24 | $12.75 | $12.75 | 186,400 | — | — |
| 2018-05-23 | $12.80 | $12.80 | 219,500 | — | — |
| 2018-05-22 | $12.95 | $12.95 | 206,900 | — | — |
| 2018-05-21 | $13.15 | $13.15 | 181,100 | — | — |
| 2018-05-18 | $13.00 | $13.00 | 340,700 | — | — |
| 2018-05-17 | $13.00 | $13.00 | 266,300 | — | — |
| 2018-05-16 | $13.00 | $13.00 | 457,100 | — | — |
| 2018-05-15 | $13.00 | $13.00 | 380,400 | — | — |
| 2018-05-14 | $13.00 | $13.00 | 498,600 | — | — |
| 2018-05-11 | $13.10 | $13.10 | 387,500 | — | — |
| 2018-05-10 | $13.00 | $13.00 | 459,400 | — | — |
| 2018-05-09 | $13.05 | $13.05 | 1,018,900 | — | — |
| 2018-05-08 | $13.35 | $13.35 | 479,900 | — | — |
| 2018-05-07 | $13.80 | $13.80 | 255,400 | — | — |
| 2018-05-04 | $13.65 | $13.65 | 167,100 | — | — |
| 2018-05-03 | $13.65 | $13.65 | 139,300 | — | — |
| 2018-05-02 | $13.70 | $13.70 | 344,600 | — | — |
| 2018-05-01 | $13.30 | $13.30 | 543,800 | — | — |
| 2018-04-30 | $13.25 | $13.25 | 340,900 | — | — |
| 2018-04-27 | $13.15 | $13.15 | 455,900 | — | — |
| 2018-04-26 | $13.05 | $13.05 | 677,200 | — | — |
| 2018-04-25 | $13.45 | $13.45 | 371,400 | — | — |
| 2018-04-24 | $13.55 | $13.55 | 300,700 | — | — |
| 2018-04-23 | $13.50 | $13.50 | 468,800 | — | — |
| 2018-04-20 | $13.60 | $13.60 | 311,100 | — | — |
| 2018-04-19 | $13.90 | $13.90 | 312,100 | — | — |
| 2018-04-18 | $14.00 | $14.00 | 374,800 | — | — |
| 2018-04-17 | $14.70 | $14.70 | 289,800 | — | — |
| 2018-04-16 | $14.35 | $14.35 | 419,400 | — | — |
| 2018-04-13 | $14.10 | $14.10 | 126,200 | — | — |
| 2018-04-12 | $14.45 | $14.45 | 221,100 | — | — |
| 2018-04-11 | $14.25 | $14.25 | 111,400 | — | — |
| 2018-04-10 | $14.30 | $14.30 | 208,500 | — | — |
| 2018-04-09 | $14.30 | $14.30 | 311,600 | — | — |
| 2018-04-06 | $14.40 | $14.40 | 333,900 | — | — |
| 2018-04-05 | $14.55 | $14.55 | 302,200 | — | — |
| 2018-04-04 | $13.85 | $13.85 | 355,000 | — | — |
| 2018-04-03 | $13.45 | $13.45 | 370,200 | — | — |
| 2018-04-02 | $13.40 | $13.40 | 443,500 | — | — |
| 2018-03-29 | $14.40 | $14.40 | 527,600 | — | — |
| 2018-03-28 | $13.85 | $13.85 | 410,000 | — | — |
| 2018-03-27 | $13.50 | $13.50 | 205,700 | — | — |
| 2018-03-26 | $13.65 | $13.65 | 328,400 | — | — |
| 2018-03-23 | $13.60 | $13.60 | 381,500 | — | — |
| 2018-03-22 | $13.85 | $13.85 | 509,400 | — | — |
| 2018-03-21 | $13.45 | $13.45 | 358,400 | — | — |
| 2018-03-20 | $13.20 | $13.20 | 605,400 | — | — |
| 2018-03-19 | $12.75 | $12.75 | 636,300 | — | — |
| 2018-03-16 | $12.45 | $12.45 | 766,400 | — | — |
| 2018-03-15 | $12.75 | $12.75 | 1,171,600 | — | — |
| 2018-03-14 | $12.95 | $12.95 | 698,500 | — | — |
| 2018-03-13 | $12.65 | $12.65 | 730,400 | — | — |
| 2018-03-12 | $12.40 | $12.40 | 761,700 | — | — |
| 2018-03-09 | $11.80 | $11.80 | 475,500 | — | — |
| 2018-03-08 | $11.00 | $11.00 | 610,400 | — | — |
| 2018-03-07 | $10.35 | $10.35 | 202,100 | — | — |
| 2018-03-06 | $10.15 | $10.15 | 103,700 | — | — |
| 2018-03-05 | $10.25 | $10.25 | 112,800 | — | — |
| 2018-03-02 | $10.10 | $10.10 | 124,400 | — | — |
| 2018-03-01 | $10.05 | $10.05 | 208,100 | — | — |
| 2018-02-28 | $10.00 | $10.00 | 127,800 | — | — |
| 2018-02-27 | $10.15 | $10.15 | 127,400 | — | — |
| 2018-02-26 | $10.15 | $10.15 | 87,300 | — | — |
| 2018-02-23 | $10.20 | $10.20 | 70,900 | — | — |
| 2018-02-22 | $10.10 | $10.10 | 74,600 | — | — |
| 2018-02-21 | $10.15 | $10.15 | 112,800 | — | — |
| 2018-02-20 | $10.00 | $10.00 | 94,000 | — | — |
| 2018-02-16 | $10.05 | $10.05 | 93,100 | — | — |
| 2018-02-15 | $10.00 | $10.00 | 69,000 | — | — |
| 2018-02-14 | $10.00 | $10.00 | 156,600 | — | — |
| 2018-02-13 | $10.15 | $10.15 | 118,100 | — | — |
| 2018-02-12 | $9.95 | $9.95 | 173,200 | — | — |
| 2018-02-09 | $9.80 | $9.80 | 204,100 | — | — |
| 2018-02-08 | $9.80 | $9.80 | 144,800 | — | — |
| 2018-02-07 | $9.95 | $9.95 | 101,900 | — | — |
| 2018-02-06 | $9.95 | $9.95 | 217,700 | — | — |
| 2018-02-05 | $9.90 | $9.90 | 254,500 | — | — |
| 2018-02-02 | $10.05 | $10.05 | 162,600 | — | — |
| 2018-02-01 | $10.05 | $10.05 | 136,700 | — | — |
| 2018-01-31 | $10.15 | $10.15 | 106,300 | — | — |
| 2018-01-30 | $10.20 | $10.20 | 111,600 | — | — |
| 2018-01-29 | $10.15 | $10.15 | 121,800 | — | — |
| 2018-01-26 | $10.30 | $10.30 | 67,200 | — | — |
| 2018-01-25 | $10.35 | $10.35 | 120,700 | — | — |
| 2018-01-24 | $10.20 | $10.20 | 271,500 | — | — |
| 2018-01-23 | $10.20 | $10.20 | 98,400 | — | — |
| 2018-01-22 | $10.20 | $10.20 | 106,800 | — | — |
| 2018-01-19 | $10.15 | $10.15 | 131,900 | — | — |
| 2018-01-18 | $10.10 | $10.10 | 176,300 | — | — |
| 2018-01-17 | $10.05 | $10.05 | 194,000 | — | — |
| 2018-01-16 | $10.05 | $10.05 | 138,300 | — | — |
| 2018-01-12 | $10.30 | $10.30 | 121,600 | — | — |
| 2018-01-11 | $10.65 | $10.65 | 297,000 | — | — |
| 2018-01-10 | $10.15 | $10.15 | 146,600 | — | — |
| 2018-01-09 | $10.15 | $10.15 | 90,600 | — | — |
| 2018-01-08 | $10.15 | $10.15 | 191,800 | — | — |
| 2018-01-05 | $10.60 | $10.60 | 124,100 | — | — |
| 2018-01-04 | $10.45 | $10.45 | 157,000 | — | — |
| 2018-01-03 | $10.20 | $10.20 | 132,900 | — | — |
| 2018-01-02 | $10.05 | $10.05 | 197,700 | — | — |