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
- 2004-04-20 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 | $13.23 | $13.23 | 849,900 | — | — |
| 2018-12-28 | $12.50 | $12.50 | 289,400 | — | — |
| 2018-12-27 | $12.76 | $12.76 | 314,900 | — | — |
| 2018-12-26 | $12.95 | $12.95 | 1,311,200 | — | — |
| 2018-12-24 | $12.70 | $12.70 | 459,700 | — | — |
| 2018-12-21 | $12.20 | $12.20 | 848,700 | — | — |
| 2018-12-20 | $12.33 | $12.33 | 408,800 | — | — |
| 2018-12-19 | $11.89 | $11.89 | 454,300 | — | — |
| 2018-12-18 | $12.60 | $12.60 | 418,600 | — | — |
| 2018-12-17 | $12.21 | $12.21 | 387,300 | — | — |
| 2018-12-14 | $11.55 | $11.55 | 292,100 | — | — |
| 2018-12-13 | $11.70 | $11.70 | 225,900 | — | — |
| 2018-12-12 | $11.68 | $11.68 | 258,700 | — | — |
| 2018-12-11 | $11.55 | $11.55 | 386,000 | — | — |
| 2018-12-10 | $11.91 | $11.91 | 359,800 | — | — |
| 2018-12-07 | $11.92 | $11.92 | 262,000 | — | — |
| 2018-12-06 | $11.58 | $11.58 | 262,900 | — | — |
| 2018-12-04 | $11.73 | $11.73 | 374,200 | — | — |
| 2018-12-03 | $11.89 | $11.89 | 298,100 | — | — |
| 2018-11-30 | $11.72 | $11.72 | 222,000 | — | — |
| 2018-11-29 | $11.70 | $11.70 | 282,500 | — | — |
| 2018-11-28 | $11.56 | $11.56 | 295,400 | — | — |
| 2018-11-27 | $11.37 | $11.37 | 309,200 | — | — |
| 2018-11-26 | $11.62 | $11.62 | 279,300 | — | — |
| 2018-11-23 | $11.75 | $11.75 | 155,400 | — | — |
| 2018-11-21 | $11.91 | $11.91 | 332,200 | — | — |
| 2018-11-20 | $11.72 | $11.72 | 446,800 | — | — |
| 2018-11-19 | $11.77 | $11.77 | 412,000 | — | — |
| 2018-11-16 | $12.14 | $12.14 | 823,800 | — | — |
| 2018-11-15 | $12.04 | $12.04 | 491,900 | — | — |
| 2018-11-14 | $11.69 | $11.69 | 497,400 | — | — |
| 2018-11-13 | $11.66 | $11.66 | 679,300 | — | — |
| 2018-11-12 | $11.95 | $11.95 | 481,300 | — | — |
| 2018-11-09 | $12.57 | $12.57 | 775,700 | — | — |
| 2018-11-08 | $12.23 | $12.23 | 495,600 | — | — |
| 2018-11-07 | $12.22 | $12.22 | 427,100 | — | — |
| 2018-11-06 | $12.52 | $12.52 | 302,100 | — | — |
| 2018-11-05 | $12.80 | $12.80 | 322,200 | — | — |
| 2018-11-02 | $12.87 | $12.87 | 306,000 | — | — |
| 2018-11-01 | $12.93 | $12.93 | 468,600 | — | — |
| 2018-10-31 | $12.63 | $12.63 | 473,100 | — | — |
| 2018-10-30 | $12.99 | $12.99 | 362,900 | — | — |
| 2018-10-29 | $12.70 | $12.70 | 508,800 | — | — |
| 2018-10-26 | $13.19 | $13.19 | 497,200 | — | — |
| 2018-10-25 | $13.22 | $13.22 | 712,400 | — | — |
| 2018-10-24 | $13.80 | $13.80 | 455,900 | — | — |
| 2018-10-23 | $14.32 | $14.32 | 420,400 | — | — |
| 2018-10-22 | $14.41 | $14.41 | 393,800 | — | — |
| 2018-10-19 | $14.53 | $14.53 | 401,500 | — | — |
| 2018-10-18 | $14.42 | $14.42 | 488,600 | — | — |
| 2018-10-17 | $14.57 | $14.57 | 548,100 | — | — |
| 2018-10-16 | $14.53 | $14.53 | 613,500 | — | — |
| 2018-10-15 | $14.23 | $14.23 | 847,900 | — | — |
| 2018-10-12 | $14.50 | $14.50 | 1,113,000 | — | — |
| 2018-10-11 | $14.03 | $14.03 | 1,217,300 | — | — |
| 2018-10-10 | $12.99 | $12.99 | 500,400 | — | — |
| 2018-10-09 | $12.91 | $12.91 | 378,300 | — | — |
| 2018-10-08 | $13.37 | $13.37 | 289,400 | — | — |
| 2018-10-05 | $13.29 | $13.29 | 361,100 | — | — |
| 2018-10-04 | $13.21 | $13.21 | 483,800 | — | — |
| 2018-10-03 | $12.87 | $12.87 | 391,300 | — | — |
| 2018-10-02 | $12.95 | $12.95 | 568,000 | — | — |
| 2018-10-01 | $12.88 | $12.88 | 309,900 | — | — |
| 2018-09-28 | $12.95 | $12.95 | 407,200 | — | — |
| 2018-09-27 | $13.00 | $13.00 | 545,100 | — | — |
| 2018-09-26 | $13.20 | $13.20 | 764,700 | — | — |
| 2018-09-25 | $13.15 | $13.15 | 927,900 | — | — |
| 2018-09-24 | $12.90 | $12.90 | 1,822,300 | — | — |
| 2018-09-21 | $11.30 | $11.30 | 588,100 | — | — |
| 2018-09-20 | $11.45 | $11.45 | 238,300 | — | — |
| 2018-09-19 | $11.35 | $11.35 | 287,100 | — | — |
| 2018-09-18 | $11.10 | $11.10 | 277,700 | — | — |
| 2018-09-17 | $11.00 | $11.00 | 330,600 | — | — |
| 2018-09-14 | $10.65 | $10.65 | 304,400 | — | — |
| 2018-09-13 | $10.90 | $10.90 | 187,800 | — | — |
| 2018-09-12 | $11.10 | $11.10 | 260,600 | — | — |
| 2018-09-11 | $10.75 | $10.75 | 203,900 | — | — |
| 2018-09-10 | $10.55 | $10.55 | 282,400 | — | — |
| 2018-09-07 | $10.90 | $10.90 | 206,800 | — | — |
| 2018-09-06 | $10.80 | $10.80 | 253,900 | — | — |
| 2018-09-05 | $10.80 | $10.80 | 235,200 | — | — |
| 2018-09-04 | $10.90 | $10.90 | 391,300 | — | — |
| 2018-08-31 | $11.30 | $11.30 | 209,700 | — | — |
| 2018-08-30 | $11.35 | $11.35 | 142,000 | — | — |
| 2018-08-29 | $11.25 | $11.25 | 110,900 | — | — |
| 2018-08-28 | $11.25 | $11.25 | 198,600 | — | — |
| 2018-08-27 | $11.40 | $11.40 | 213,500 | — | — |
| 2018-08-24 | $11.20 | $11.20 | 333,000 | — | — |
| 2018-08-23 | $10.60 | $10.60 | 337,600 | — | — |
| 2018-08-22 | $10.85 | $10.85 | 364,600 | — | — |
| 2018-08-21 | $11.05 | $11.05 | 344,200 | — | — |
| 2018-08-20 | $10.80 | $10.80 | 647,500 | — | — |
| 2018-08-17 | $11.10 | $11.10 | 726,500 | — | — |
| 2018-08-16 | $11.35 | $11.35 | 632,100 | — | — |
| 2018-08-15 | $11.80 | $11.80 | 848,000 | — | — |
| 2018-08-14 | $12.80 | $12.80 | 457,300 | — | — |
| 2018-08-13 | $12.80 | $12.80 | 754,300 | — | — |
| 2018-08-10 | $12.20 | $12.20 | 1,139,900 | — | — |
| 2018-08-09 | $11.35 | $11.35 | 184,800 | — | — |
| 2018-08-08 | $11.45 | $11.45 | 198,000 | — | — |
| 2018-08-07 | $11.55 | $11.55 | 208,000 | — | — |
| 2018-08-06 | $11.45 | $11.45 | 192,000 | — | — |
| 2018-08-03 | $11.70 | $11.70 | 118,600 | — | — |
| 2018-08-02 | $11.55 | $11.55 | 135,400 | — | — |
| 2018-08-01 | $11.50 | $11.50 | 559,700 | — | — |
| 2018-07-31 | $11.65 | $11.65 | 124,900 | — | — |
| 2018-07-30 | $11.70 | $11.70 | 170,100 | — | — |
| 2018-07-27 | $11.95 | $11.95 | 200,300 | — | — |
| 2018-07-26 | $11.85 | $11.85 | 289,800 | — | — |
| 2018-07-25 | $12.10 | $12.10 | 213,600 | — | — |
| 2018-07-24 | $11.85 | $11.85 | 219,900 | — | — |
| 2018-07-23 | $11.85 | $11.85 | 165,400 | — | — |
| 2018-07-20 | $12.05 | $12.05 | 250,500 | — | — |
| 2018-07-19 | $12.00 | $12.00 | 219,100 | — | — |
| 2018-07-18 | $11.70 | $11.70 | 283,300 | — | — |
| 2018-07-17 | $11.50 | $11.50 | 290,300 | — | — |
| 2018-07-16 | $11.55 | $11.55 | 134,900 | — | — |
| 2018-07-13 | $11.35 | $11.35 | 119,400 | — | — |
| 2018-07-12 | $11.45 | $11.45 | 110,800 | — | — |
| 2018-07-11 | $11.60 | $11.60 | 257,300 | — | — |
| 2018-07-10 | $11.60 | $11.60 | 119,500 | — | — |
| 2018-07-09 | $11.40 | $11.40 | 205,200 | — | — |
| 2018-07-06 | $11.55 | $11.55 | 204,200 | — | — |
| 2018-07-05 | $11.30 | $11.30 | 196,800 | — | — |
| 2018-07-03 | $11.15 | $11.15 | 143,100 | — | — |
| 2018-07-02 | $10.75 | $10.75 | 207,300 | — | — |
| 2018-06-29 | $11.15 | $11.15 | 166,100 | — | — |
| 2018-06-28 | $10.95 | $10.95 | 167,800 | — | — |
| 2018-06-27 | $11.00 | $11.00 | 157,600 | — | — |
| 2018-06-26 | $11.25 | $11.25 | 145,200 | — | — |
| 2018-06-25 | $11.30 | $11.30 | 259,400 | — | — |
| 2018-06-22 | $11.50 | $11.50 | 359,500 | — | — |
| 2018-06-21 | $11.10 | $11.10 | 243,100 | — | — |
| 2018-06-20 | $10.90 | $10.90 | 135,500 | — | — |
| 2018-06-19 | $10.85 | $10.85 | 170,800 | — | — |
| 2018-06-18 | $10.85 | $10.85 | 164,700 | — | — |
| 2018-06-15 | $10.85 | $10.85 | 389,800 | — | — |
| 2018-06-14 | $10.95 | $10.95 | 171,600 | — | — |
| 2018-06-13 | $10.90 | $10.90 | 136,700 | — | — |
| 2018-06-12 | $10.85 | $10.85 | 192,000 | — | — |
| 2018-06-11 | $10.85 | $10.85 | 172,300 | — | — |
| 2018-06-08 | $10.70 | $10.70 | 99,000 | — | — |
| 2018-06-07 | $10.70 | $10.70 | 150,000 | — | — |
| 2018-06-06 | $10.75 | $10.75 | 119,700 | — | — |
| 2018-06-05 | $10.85 | $10.85 | 182,000 | — | — |
| 2018-06-04 | $10.90 | $10.90 | 205,400 | — | — |
| 2018-06-01 | $11.20 | $11.20 | 164,700 | — | — |
| 2018-05-31 | $11.10 | $11.10 | 230,200 | — | — |
| 2018-05-30 | $11.15 | $11.15 | 256,900 | — | — |
| 2018-05-29 | $11.35 | $11.35 | 376,100 | — | — |
| 2018-05-25 | $11.65 | $11.65 | 724,000 | — | — |
| 2018-05-24 | $11.00 | $11.00 | 590,000 | — | — |
| 2018-05-23 | $10.55 | $10.55 | 329,000 | — | — |
| 2018-05-22 | $10.35 | $10.35 | 291,600 | — | — |
| 2018-05-21 | $10.50 | $10.50 | 148,700 | — | — |
| 2018-05-18 | $10.45 | $10.45 | 302,000 | — | — |
| 2018-05-17 | $10.35 | $10.35 | 162,600 | — | — |
| 2018-05-16 | $10.40 | $10.40 | 314,500 | — | — |
| 2018-05-15 | $10.70 | $10.70 | 321,900 | — | — |
| 2018-05-14 | $10.75 | $10.75 | 189,200 | — | — |
| 2018-05-11 | $10.95 | $10.95 | 140,800 | — | — |
| 2018-05-10 | $10.85 | $10.85 | 266,700 | — | — |
| 2018-05-09 | $10.55 | $10.55 | 217,600 | — | — |
| 2018-05-08 | $10.60 | $10.60 | 172,700 | — | — |
| 2018-05-07 | $10.60 | $10.60 | 142,500 | — | — |
| 2018-05-04 | $10.65 | $10.65 | 131,700 | — | — |
| 2018-05-03 | $10.65 | $10.65 | 222,000 | — | — |
| 2018-05-02 | $10.75 | $10.75 | 367,400 | — | — |
| 2018-05-01 | $10.50 | $10.50 | 191,800 | — | — |
| 2018-04-30 | $10.45 | $10.45 | 263,300 | — | — |
| 2018-04-27 | $10.50 | $10.50 | 109,100 | — | — |
| 2018-04-26 | $10.55 | $10.55 | 158,900 | — | — |
| 2018-04-25 | $10.40 | $10.40 | 176,500 | — | — |
| 2018-04-24 | $10.50 | $10.50 | 245,100 | — | — |
| 2018-04-23 | $10.20 | $10.20 | 299,200 | — | — |
| 2018-04-20 | $10.60 | $10.60 | 325,100 | — | — |
| 2018-04-19 | $10.50 | $10.50 | 414,800 | — | — |
| 2018-04-18 | $10.60 | $10.60 | 309,400 | — | — |
| 2018-04-17 | $10.70 | $10.70 | 279,400 | — | — |
| 2018-04-16 | $10.40 | $10.40 | 540,600 | — | — |
| 2018-04-13 | $10.70 | $10.70 | 649,600 | — | — |
| 2018-04-12 | $10.70 | $10.70 | 328,100 | — | — |
| 2018-04-11 | $10.90 | $10.90 | 639,200 | — | — |
| 2018-04-10 | $10.75 | $10.75 | 220,400 | — | — |
| 2018-04-09 | $10.90 | $10.90 | 219,100 | — | — |
| 2018-04-06 | $10.80 | $10.80 | 243,800 | — | — |
| 2018-04-05 | $10.65 | $10.65 | 179,900 | — | — |
| 2018-04-04 | $10.70 | $10.70 | 209,900 | — | — |
| 2018-04-03 | $11.00 | $11.00 | 287,900 | — | — |
| 2018-04-02 | $11.25 | $11.25 | 373,900 | — | — |
| 2018-03-29 | $10.80 | $10.80 | 303,500 | — | — |
| 2018-03-28 | $10.60 | $10.60 | 270,900 | — | — |
| 2018-03-27 | $11.15 | $11.15 | 337,400 | — | — |
| 2018-03-26 | $11.30 | $11.30 | 260,800 | — | — |
| 2018-03-23 | $11.35 | $11.35 | 404,100 | — | — |
| 2018-03-22 | $11.15 | $11.15 | 387,000 | — | — |
| 2018-03-21 | $11.15 | $11.15 | 349,400 | — | — |
| 2018-03-20 | $10.85 | $10.85 | 1,032,600 | — | — |
| 2018-03-19 | $10.70 | $10.70 | 325,600 | — | — |
| 2018-03-16 | $10.50 | $10.50 | 524,800 | — | — |
| 2018-03-15 | $10.50 | $10.50 | 292,600 | — | — |
| 2018-03-14 | $10.70 | $10.70 | 378,200 | — | — |
| 2018-03-13 | $10.60 | $10.60 | 251,600 | — | — |
| 2018-03-12 | $10.45 | $10.45 | 466,500 | — | — |
| 2018-03-09 | $10.90 | $10.90 | 271,600 | — | — |
| 2018-03-08 | $10.85 | $10.85 | 179,700 | — | — |
| 2018-03-07 | $10.85 | $10.85 | 219,300 | — | — |
| 2018-03-06 | $11.05 | $11.05 | 662,100 | — | — |
| 2018-03-05 | $10.90 | $10.90 | 200,200 | — | — |
| 2018-03-02 | $11.15 | $11.15 | 367,000 | — | — |
| 2018-03-01 | $11.05 | $11.05 | 322,800 | — | — |
| 2018-02-28 | $10.65 | $10.65 | 227,900 | — | — |
| 2018-02-27 | $10.65 | $10.65 | 308,800 | — | — |
| 2018-02-26 | $11.05 | $11.05 | 185,200 | — | — |
| 2018-02-23 | $11.10 | $11.10 | 208,000 | — | — |
| 2018-02-22 | $10.90 | $10.90 | 171,400 | — | — |
| 2018-02-21 | $11.00 | $11.00 | 391,000 | — | — |
| 2018-02-20 | $11.20 | $11.20 | 414,300 | — | — |
| 2018-02-16 | $11.65 | $11.65 | 956,900 | — | — |
| 2018-02-15 | $12.10 | $12.10 | 370,000 | — | — |
| 2018-02-14 | $11.90 | $11.90 | 881,300 | — | — |
| 2018-02-13 | $10.90 | $10.90 | 294,400 | — | — |
| 2018-02-12 | $10.40 | $10.40 | 456,400 | — | — |
| 2018-02-09 | $10.60 | $10.60 | 560,400 | — | — |
| 2018-02-08 | $11.05 | $11.05 | 411,700 | — | — |
| 2018-02-07 | $10.80 | $10.80 | 466,600 | — | — |
| 2018-02-06 | $10.75 | $10.75 | 600,100 | — | — |
| 2018-02-05 | $11.40 | $11.40 | 414,800 | — | — |
| 2018-02-02 | $11.30 | $11.30 | 408,900 | — | — |
| 2018-02-01 | $11.75 | $11.75 | 312,200 | — | — |
| 2018-01-31 | $11.90 | $11.90 | 297,800 | — | — |
| 2018-01-30 | $11.50 | $11.50 | 348,900 | — | — |
| 2018-01-29 | $11.15 | $11.15 | 445,100 | — | — |
| 2018-01-26 | $11.60 | $11.60 | 327,200 | — | — |
| 2018-01-25 | $11.60 | $11.60 | 526,700 | — | — |
| 2018-01-24 | $11.80 | $11.80 | 413,000 | — | — |
| 2018-01-23 | $11.40 | $11.40 | 363,900 | — | — |
| 2018-01-22 | $11.20 | $11.20 | 169,200 | — | — |
| 2018-01-19 | $11.20 | $11.20 | 186,700 | — | — |
| 2018-01-18 | $11.35 | $11.35 | 353,200 | — | — |
| 2018-01-17 | $11.30 | $11.30 | 257,100 | — | — |
| 2018-01-16 | $11.35 | $11.35 | 402,700 | — | — |
| 2018-01-12 | $11.10 | $11.10 | 331,700 | — | — |
| 2018-01-11 | $10.65 | $10.65 | 216,100 | — | — |
| 2018-01-10 | $10.75 | $10.75 | 271,500 | — | — |
| 2018-01-09 | $10.60 | $10.60 | 425,400 | — | — |
| 2018-01-08 | $10.80 | $10.80 | 242,300 | — | — |
| 2018-01-05 | $11.15 | $11.15 | 188,400 | — | — |
| 2018-01-04 | $11.15 | $11.15 | 314,000 | — | — |
| 2018-01-03 | $10.95 | $10.95 | 557,200 | — | — |
| 2018-01-02 | $11.40 | $11.40 | 346,100 | — | — |