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
- 2015-08-05 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 | $10.89 | $10.89 | 1,220,300 | — | — |
| 2018-12-28 | $10.60 | $10.60 | 1,539,600 | — | — |
| 2018-12-27 | $10.91 | $10.91 | 1,372,600 | — | — |
| 2018-12-26 | $11.16 | $11.16 | 1,585,400 | — | — |
| 2018-12-24 | $10.52 | $10.52 | 1,540,900 | — | — |
| 2018-12-21 | $10.90 | $10.90 | 3,135,700 | — | — |
| 2018-12-20 | $10.48 | $10.48 | 5,851,400 | — | — |
| 2018-12-19 | $11.94 | $11.94 | 1,324,300 | — | — |
| 2018-12-18 | $12.40 | $12.40 | 1,489,800 | — | — |
| 2018-12-17 | $13.11 | $13.11 | 1,955,600 | — | — |
| 2018-12-14 | $13.02 | $13.02 | 1,772,800 | — | — |
| 2018-12-13 | $14.26 | $14.26 | 1,257,200 | — | — |
| 2018-12-12 | $14.41 | $14.41 | 1,087,100 | — | — |
| 2018-12-11 | $14.12 | $14.12 | 930,600 | — | — |
| 2018-12-10 | $14.14 | $14.14 | 1,168,000 | — | — |
| 2018-12-07 | $13.96 | $13.96 | 1,206,000 | — | — |
| 2018-12-06 | $14.61 | $14.61 | 1,304,300 | — | — |
| 2018-12-04 | $14.28 | $14.28 | 1,824,300 | — | — |
| 2018-12-03 | $14.91 | $14.91 | 1,885,600 | — | — |
| 2018-11-30 | $14.65 | $14.65 | 2,055,900 | — | — |
| 2018-11-29 | $14.70 | $14.70 | 2,199,300 | — | — |
| 2018-11-28 | $14.53 | $14.53 | 2,903,200 | — | — |
| 2018-11-27 | $14.11 | $14.11 | 3,331,200 | — | — |
| 2018-11-26 | $13.03 | $13.03 | 1,075,700 | — | — |
| 2018-11-23 | $12.42 | $12.42 | 365,800 | — | — |
| 2018-11-21 | $12.29 | $12.29 | 863,900 | — | — |
| 2018-11-20 | $11.80 | $11.80 | 1,401,800 | — | — |
| 2018-11-19 | $12.79 | $12.79 | 1,411,200 | — | — |
| 2018-11-16 | $13.07 | $13.07 | 1,422,300 | — | — |
| 2018-11-15 | $13.12 | $13.12 | 1,415,200 | — | — |
| 2018-11-14 | $12.59 | $12.59 | 925,300 | — | — |
| 2018-11-13 | $12.13 | $12.13 | 1,056,000 | — | — |
| 2018-11-12 | $12.44 | $12.44 | 955,100 | — | — |
| 2018-11-09 | $12.30 | $12.30 | 803,700 | — | — |
| 2018-11-08 | $12.59 | $12.59 | 2,165,700 | — | — |
| 2018-11-07 | $13.19 | $13.19 | 1,557,500 | — | — |
| 2018-11-06 | $12.97 | $12.97 | 896,600 | — | — |
| 2018-11-05 | $12.66 | $12.66 | 1,259,900 | — | — |
| 2018-11-02 | $13.12 | $13.12 | 1,370,500 | — | — |
| 2018-11-01 | $12.60 | $12.60 | 1,174,700 | — | — |
| 2018-10-31 | $12.26 | $12.26 | 1,124,400 | — | — |
| 2018-10-30 | $11.96 | $11.96 | 872,800 | — | — |
| 2018-10-29 | $11.50 | $11.50 | 1,094,700 | — | — |
| 2018-10-26 | $11.44 | $11.44 | 1,110,900 | — | — |
| 2018-10-25 | $11.86 | $11.86 | 1,925,600 | — | — |
| 2018-10-24 | $11.75 | $11.75 | 1,209,800 | — | — |
| 2018-10-23 | $12.38 | $12.38 | 1,185,400 | — | — |
| 2018-10-22 | $12.79 | $12.79 | 937,200 | — | — |
| 2018-10-19 | $12.73 | $12.73 | 1,080,400 | — | — |
| 2018-10-18 | $12.72 | $12.72 | 775,800 | — | — |
| 2018-10-17 | $13.05 | $13.05 | 1,144,800 | — | — |
| 2018-10-16 | $13.16 | $13.16 | 1,933,400 | — | — |
| 2018-10-15 | $12.41 | $12.41 | 1,050,200 | — | — |
| 2018-10-12 | $12.22 | $12.22 | 1,459,500 | — | — |
| 2018-10-11 | $11.38 | $11.38 | 2,048,200 | — | — |
| 2018-10-10 | $11.19 | $11.19 | 1,546,200 | — | — |
| 2018-10-09 | $12.12 | $12.12 | 1,075,400 | — | — |
| 2018-10-08 | $11.99 | $11.99 | 1,160,100 | — | — |
| 2018-10-05 | $12.48 | $12.48 | 1,495,900 | — | — |
| 2018-10-04 | $12.59 | $12.59 | 1,193,700 | — | — |
| 2018-10-03 | $12.85 | $12.85 | 2,134,200 | — | — |
| 2018-10-02 | $13.54 | $13.54 | 2,816,200 | — | — |
| 2018-10-01 | $12.24 | $12.24 | 1,681,600 | — | — |
| 2018-09-28 | $12.44 | $12.44 | 2,162,200 | — | — |
| 2018-09-27 | $12.07 | $12.07 | 2,493,600 | — | — |
| 2018-09-26 | $12.46 | $12.46 | 869,800 | — | — |
| 2018-09-25 | $12.52 | $12.52 | 1,226,400 | — | — |
| 2018-09-24 | $12.51 | $12.51 | 1,561,200 | — | — |
| 2018-09-21 | $12.50 | $12.50 | 2,281,300 | — | — |
| 2018-09-20 | $12.84 | $12.84 | 1,149,000 | — | — |
| 2018-09-19 | $12.75 | $12.75 | 855,700 | — | — |
| 2018-09-18 | $12.89 | $12.89 | 881,800 | — | — |
| 2018-09-17 | $12.56 | $12.56 | 1,298,200 | — | — |
| 2018-09-14 | $13.13 | $13.13 | 997,300 | — | — |
| 2018-09-13 | $13.09 | $13.09 | 950,900 | — | — |
| 2018-09-12 | $13.10 | $13.10 | 1,382,300 | — | — |
| 2018-09-11 | $12.70 | $12.70 | 3,687,900 | — | — |
| 2018-09-10 | $11.95 | $11.95 | 1,286,400 | — | — |
| 2018-09-07 | $12.26 | $12.26 | 1,015,600 | — | — |
| 2018-09-06 | $12.33 | $12.33 | 1,115,900 | — | — |
| 2018-09-05 | $12.64 | $12.64 | 1,558,800 | — | — |
| 2018-09-04 | $12.78 | $12.78 | 1,748,800 | — | — |
| 2018-08-31 | $13.12 | $13.12 | 1,332,400 | — | — |
| 2018-08-30 | $13.10 | $13.10 | 1,573,700 | — | — |
| 2018-08-29 | $13.52 | $13.52 | 1,275,400 | — | — |
| 2018-08-28 | $13.39 | $13.39 | 2,210,100 | — | — |
| 2018-08-27 | $13.97 | $13.97 | 2,758,000 | — | — |
| 2018-08-24 | $14.16 | $14.16 | 1,313,400 | — | — |
| 2018-08-23 | $13.57 | $13.57 | 2,594,200 | — | — |
| 2018-08-22 | $14.32 | $14.32 | 1,708,400 | — | — |
| 2018-08-21 | $13.98 | $13.98 | 2,277,200 | — | — |
| 2018-08-20 | $13.88 | $13.88 | 2,430,400 | — | — |
| 2018-08-17 | $12.97 | $12.97 | 2,090,500 | — | — |
| 2018-08-16 | $13.39 | $13.39 | 2,209,900 | — | — |
| 2018-08-15 | $13.26 | $13.26 | 1,827,300 | — | — |
| 2018-08-14 | $13.16 | $13.16 | 3,034,500 | — | — |
| 2018-08-13 | $13.21 | $13.21 | 4,664,900 | — | — |
| 2018-08-10 | $13.29 | $13.29 | 9,784,700 | — | — |
| 2018-08-09 | $14.34 | $14.34 | 2,249,800 | — | — |
| 2018-08-08 | $14.29 | $14.29 | 1,308,100 | — | — |
| 2018-08-07 | $14.02 | $14.02 | 843,000 | — | — |
| 2018-08-06 | $13.91 | $13.91 | 1,532,700 | — | — |
| 2018-08-03 | $13.84 | $13.84 | 3,418,400 | — | — |
| 2018-08-02 | $14.77 | $14.77 | 1,118,300 | — | — |
| 2018-08-01 | $14.32 | $14.32 | 1,120,900 | — | — |
| 2018-07-31 | $14.14 | $14.14 | 1,048,100 | — | — |
| 2018-07-30 | $13.85 | $13.85 | 1,838,900 | — | — |
| 2018-07-27 | $14.61 | $14.61 | 1,429,700 | — | — |
| 2018-07-26 | $15.23 | $15.23 | 1,169,700 | — | — |
| 2018-07-25 | $15.11 | $15.11 | 1,516,100 | — | — |
| 2018-07-24 | $14.74 | $14.74 | 1,432,300 | — | — |
| 2018-07-23 | $14.54 | $14.54 | 1,286,800 | — | — |
| 2018-07-20 | $14.38 | $14.38 | 2,108,400 | — | — |
| 2018-07-19 | $15.45 | $15.45 | 2,535,000 | — | — |
| 2018-07-18 | $15.16 | $15.16 | 2,268,200 | — | — |
| 2018-07-17 | $15.17 | $15.17 | 2,422,200 | — | — |
| 2018-07-16 | $15.94 | $15.94 | 1,525,700 | — | — |
| 2018-07-13 | $15.75 | $15.75 | 1,536,800 | — | — |
| 2018-07-12 | $15.96 | $15.96 | 2,080,900 | — | — |
| 2018-07-11 | $15.96 | $15.96 | 1,759,000 | — | — |
| 2018-07-10 | $15.79 | $15.79 | 2,628,800 | — | — |
| 2018-07-09 | $15.95 | $15.95 | 2,791,800 | — | — |
| 2018-07-06 | $15.49 | $15.49 | 3,180,700 | — | — |
| 2018-07-05 | $14.99 | $14.99 | 4,565,400 | — | — |
| 2018-07-03 | $14.18 | $14.18 | 1,402,400 | — | — |
| 2018-07-02 | $14.17 | $14.17 | 2,748,100 | — | — |
| 2018-06-29 | $13.15 | $13.15 | 1,427,400 | — | — |
| 2018-06-28 | $13.05 | $13.05 | 1,986,600 | — | — |
| 2018-06-27 | $13.10 | $13.10 | 1,182,300 | — | — |
| 2018-06-26 | $13.50 | $13.50 | 1,280,200 | — | — |
| 2018-06-25 | $13.45 | $13.45 | 1,802,400 | — | — |
| 2018-06-22 | $13.87 | $13.87 | 1,995,400 | — | — |
| 2018-06-21 | $13.69 | $13.69 | 1,100,100 | — | — |
| 2018-06-20 | $13.86 | $13.86 | 1,475,900 | — | — |
| 2018-06-19 | $13.78 | $13.78 | 1,602,100 | — | — |
| 2018-06-18 | $13.82 | $13.82 | 1,612,900 | — | — |
| 2018-06-15 | $13.63 | $13.63 | 5,151,100 | — | — |
| 2018-06-14 | $14.18 | $14.18 | 2,196,100 | — | — |
| 2018-06-13 | $13.98 | $13.98 | 3,541,900 | — | — |
| 2018-06-12 | $13.49 | $13.49 | 4,472,200 | — | — |
| 2018-06-11 | $12.64 | $12.64 | 1,485,300 | — | — |
| 2018-06-08 | $12.69 | $12.69 | 2,346,700 | — | — |
| 2018-06-07 | $12.28 | $12.28 | 1,642,400 | — | — |
| 2018-06-06 | $12.57 | $12.57 | 2,535,400 | — | — |
| 2018-06-05 | $12.82 | $12.82 | 3,726,100 | — | — |
| 2018-06-04 | $12.32 | $12.32 | 2,972,200 | — | — |
| 2018-06-01 | $12.27 | $12.27 | 3,327,900 | — | — |
| 2018-05-31 | $12.10 | $12.10 | 5,595,100 | — | — |
| 2018-05-30 | $11.50 | $11.50 | 3,016,900 | — | — |
| 2018-05-29 | $11.00 | $11.00 | 1,793,100 | — | — |
| 2018-05-25 | $10.91 | $10.91 | 1,775,000 | — | — |
| 2018-05-24 | $11.01 | $11.01 | 1,280,500 | — | — |
| 2018-05-23 | $10.89 | $10.89 | 857,900 | — | — |
| 2018-05-22 | $10.88 | $10.88 | 1,260,000 | — | — |
| 2018-05-21 | $10.91 | $10.91 | 1,970,200 | — | — |
| 2018-05-18 | $10.98 | $10.98 | 2,038,800 | — | — |
| 2018-05-17 | $10.86 | $10.86 | 2,284,900 | — | — |
| 2018-05-16 | $10.64 | $10.64 | 3,032,500 | — | — |
| 2018-05-15 | $10.85 | $10.85 | 2,759,300 | — | — |
| 2018-05-14 | $10.89 | $10.89 | 3,810,200 | — | — |
| 2018-05-11 | $10.69 | $10.69 | 5,553,600 | — | — |
| 2018-05-10 | $11.50 | $11.50 | 9,178,800 | — | — |
| 2018-05-09 | $9.83 | $9.83 | 4,177,800 | — | — |
| 2018-05-08 | $9.43 | $9.43 | 2,245,000 | — | — |
| 2018-05-07 | $9.33 | $9.33 | 1,998,500 | — | — |
| 2018-05-04 | $8.98 | $8.98 | 781,600 | — | — |
| 2018-05-03 | $8.89 | $8.89 | 1,024,700 | — | — |
| 2018-05-02 | $9.06 | $9.06 | 4,051,500 | — | — |
| 2018-05-01 | $9.08 | $9.08 | 966,400 | — | — |
| 2018-04-30 | $9.22 | $9.22 | 3,745,200 | — | — |
| 2018-04-27 | $9.25 | $9.25 | 1,153,500 | — | — |
| 2018-04-26 | $9.08 | $9.08 | 835,500 | — | — |
| 2018-04-25 | $8.99 | $8.99 | 1,372,100 | — | — |
| 2018-04-24 | $8.88 | $8.88 | 1,425,300 | — | — |
| 2018-04-23 | $8.82 | $8.82 | 2,574,700 | — | — |
| 2018-04-20 | $9.27 | $9.27 | 1,803,100 | — | — |
| 2018-04-19 | $8.91 | $8.91 | 1,166,800 | — | — |
| 2018-04-18 | $9.11 | $9.11 | 1,968,100 | — | — |
| 2018-04-17 | $8.75 | $8.75 | 1,089,500 | — | — |
| 2018-04-16 | $8.63 | $8.63 | 1,503,100 | — | — |
| 2018-04-13 | $8.50 | $8.50 | 1,474,000 | — | — |
| 2018-04-12 | $8.47 | $8.47 | 1,488,100 | — | — |
| 2018-04-11 | $8.28 | $8.28 | 1,708,900 | — | — |
| 2018-04-10 | $8.20 | $8.20 | 2,443,200 | — | — |
| 2018-04-09 | $8.19 | $8.19 | 2,919,900 | — | — |
| 2018-04-06 | $8.52 | $8.52 | 6,356,200 | — | — |
| 2018-04-05 | $9.94 | $9.94 | 5,041,200 | — | — |
| 2018-04-04 | $9.82 | $9.82 | 5,328,300 | — | — |
| 2018-04-03 | $9.16 | $9.16 | 2,539,900 | — | — |
| 2018-04-02 | $9.08 | $9.08 | 2,167,800 | — | — |
| 2018-03-29 | $8.93 | $8.93 | 3,372,000 | — | — |
| 2018-03-28 | $8.69 | $8.69 | 2,585,400 | — | — |
| 2018-03-27 | $8.76 | $8.76 | 2,377,400 | — | — |
| 2018-03-26 | $8.73 | $8.73 | 2,605,200 | — | — |
| 2018-03-23 | $8.43 | $8.43 | 3,117,900 | — | — |
| 2018-03-22 | $8.47 | $8.47 | 4,337,700 | — | — |
| 2018-03-21 | $8.64 | $8.64 | 5,108,400 | — | — |
| 2018-03-20 | $8.05 | $8.05 | 2,762,000 | — | — |
| 2018-03-19 | $7.63 | $7.63 | 2,261,500 | — | — |
| 2018-03-16 | $7.66 | $7.66 | 2,275,700 | — | — |
| 2018-03-15 | $7.46 | $7.46 | 1,566,000 | — | — |
| 2018-03-14 | $7.65 | $7.65 | 3,062,900 | — | — |
| 2018-03-13 | $7.27 | $7.27 | 1,878,400 | — | — |
| 2018-03-12 | $7.20 | $7.20 | 1,710,300 | — | — |
| 2018-03-09 | $7.15 | $7.15 | 1,983,500 | — | — |
| 2018-03-08 | $6.91 | $6.91 | 3,124,000 | — | — |
| 2018-03-07 | $6.76 | $6.76 | 6,183,100 | — | — |
| 2018-03-06 | $7.43 | $7.43 | 4,219,800 | — | — |
| 2018-03-05 | $7.20 | $7.20 | 2,640,600 | — | — |
| 2018-03-02 | $7.06 | $7.06 | 1,898,500 | — | — |
| 2018-03-01 | $6.94 | $6.94 | 1,938,600 | — | — |
| 2018-02-28 | $6.69 | $6.69 | 1,252,800 | — | — |
| 2018-02-27 | $6.75 | $6.75 | 1,562,600 | — | — |
| 2018-02-26 | $7.05 | $7.05 | 1,674,800 | — | — |
| 2018-02-23 | $6.87 | $6.86 | 1,321,200 | — | — |
| 2018-02-22 | $6.69 | $6.69 | 3,001,400 | — | — |
| 2018-02-21 | $7.06 | $7.06 | 2,944,300 | — | — |
| 2018-02-20 | $6.73 | $6.73 | 1,325,200 | — | — |
| 2018-02-16 | $6.78 | $6.78 | 2,850,800 | — | — |
| 2018-02-15 | $6.53 | $6.53 | 1,810,000 | — | — |
| 2018-02-14 | $6.42 | $6.42 | 2,695,100 | — | — |
| 2018-02-13 | $5.97 | $5.97 | 1,518,400 | — | — |
| 2018-02-12 | $6.00 | $6.00 | 2,667,000 | — | — |
| 2018-02-09 | $5.37 | $5.37 | 1,674,200 | — | — |
| 2018-02-08 | $5.33 | $5.33 | 1,404,700 | — | — |
| 2018-02-07 | $5.54 | $5.54 | 847,500 | — | — |
| 2018-02-06 | $5.55 | $5.55 | 1,588,700 | — | — |
| 2018-02-05 | $5.61 | $5.61 | 1,356,000 | — | — |
| 2018-02-02 | $5.82 | $5.82 | 1,816,800 | — | — |
| 2018-02-01 | $6.07 | $6.07 | 899,100 | — | — |
| 2018-01-31 | $6.33 | $6.33 | 1,155,400 | — | — |
| 2018-01-30 | $6.67 | $6.67 | 1,059,900 | — | — |
| 2018-01-29 | $6.66 | $6.66 | 1,543,100 | — | — |
| 2018-01-26 | $6.33 | $6.33 | 878,800 | — | — |
| 2018-01-25 | $6.33 | $6.33 | 985,900 | — | — |
| 2018-01-24 | $6.39 | $6.39 | 1,295,400 | — | — |
| 2018-01-23 | $6.41 | $6.41 | 3,887,200 | — | — |
| 2018-01-22 | $6.04 | $6.04 | 1,243,900 | — | — |
| 2018-01-19 | $5.94 | $5.94 | 919,600 | — | — |
| 2018-01-18 | $5.92 | $5.92 | 1,934,200 | — | — |
| 2018-01-17 | $6.09 | $6.09 | 992,200 | — | — |
| 2018-01-16 | $6.06 | $6.06 | 926,500 | — | — |
| 2018-01-12 | $6.36 | $6.36 | 980,900 | — | — |
| 2018-01-11 | $6.30 | $6.30 | 1,870,700 | — | — |
| 2018-01-10 | $6.02 | $6.02 | 511,400 | — | — |
| 2018-01-09 | $6.01 | $6.01 | 564,000 | — | — |
| 2018-01-08 | $6.05 | $6.05 | 466,100 | — | — |
| 2018-01-05 | $6.01 | $6.01 | 1,062,000 | — | — |
| 2018-01-04 | $6.06 | $6.06 | 798,500 | — | — |
| 2018-01-03 | $6.05 | $6.05 | 933,100 | — | — |
| 2018-01-02 | $5.92 | $5.92 | 672,400 | — | — |