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
- 2007-12-03 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 | $9.14 | $14.04 | 485,200 | — | — |
| 2018-12-28 | $8.86 | $13.61 | 436,700 | — | — |
| 2018-12-27 | $8.83 | $13.57 | 355,600 | — | — |
| 2018-12-26 | $8.95 | $13.75 | 276,800 | — | — |
| 2018-12-24 | $8.30 | $12.75 | 210,400 | — | — |
| 2018-12-21 | $8.25 | $12.68 | 785,300 | — | — |
| 2018-12-20 | $8.52 | $13.09 | 548,100 | — | — |
| 2018-12-19 | $8.97 | $13.78 | 383,300 | — | — |
| 2018-12-18 | $9.16 | $14.07 | 935,000 | — | — |
| 2018-12-17 | $9.24 | $14.20 | 772,200 | — | — |
| 2018-12-14 | $9.80 | $15.06 | 667,200 | — | — |
| 2018-12-13 | $9.73 | $14.95 | 548,100 | — | — |
| 2018-12-12 | $9.62 | $14.78 | 264,500 | — | — |
| 2018-12-11 | $9.56 | $14.69 | 297,600 | — | — |
| 2018-12-10 | $9.46 | $14.54 | 780,700 | — | — |
| 2018-12-07 | $9.47 | $14.55 | 550,300 | — | — |
| 2018-12-06 | $9.35 | $14.37 | 1,004,400 | — | — |
| 2018-12-04 | $9.55 | $14.67 | 699,800 | — | — |
| 2018-12-03 | $10.06 | $15.46 | 725,600 | — | — |
| 2018-11-30 | $9.57 | $14.70 | 988,600 | — | — |
| 2018-11-29 | $9.67 | $14.86 | 911,200 | — | — |
| 2018-11-28 | $9.63 | $14.80 | 952,300 | — | — |
| 2018-11-27 | $10.08 | $15.49 | 2,423,700 | — | — |
| 2018-11-26 | $9.20 | $14.14 | 1,238,100 | — | — |
| 2018-11-23 | $8.87 | $13.63 | 675,500 | — | — |
| 2018-11-21 | $8.59 | $13.20 | 936,800 | — | — |
| 2018-11-20 | $8.16 | $12.54 | 1,157,800 | — | — |
| 2018-11-19 | $8.74 | $13.43 | 567,500 | — | — |
| 2018-11-16 | $9.25 | $14.21 | 309,800 | — | — |
| 2018-11-15 | $9.25 | $14.21 | 1,596,900 | — | — |
| 2018-11-14 | $9.35 | $14.37 | 1,078,900 | — | — |
| 2018-11-13 | $9.67 | $14.86 | 456,400 | — | — |
| 2018-11-12 | $10.21 | $15.69 | 530,400 | — | — |
| 2018-11-09 | $10.53 | $16.18 | 602,000 | — | — |
| 2018-11-08 | $10.58 | $16.26 | 937,300 | — | — |
| 2018-11-07 | $10.38 | $15.95 | 1,891,600 | — | — |
| 2018-11-06 | $11.49 | $17.66 | 760,700 | — | — |
| 2018-11-05 | $12.07 | $18.55 | 297,800 | — | — |
| 2018-11-02 | $12.13 | $18.64 | 321,600 | — | — |
| 2018-11-01 | $12.40 | $19.05 | 357,000 | — | — |
| 2018-10-31 | $12.15 | $18.67 | 392,700 | — | — |
| 2018-10-30 | $11.57 | $17.78 | 325,700 | — | — |
| 2018-10-29 | $11.53 | $17.72 | 291,600 | — | — |
| 2018-10-26 | $11.65 | $17.90 | 354,300 | — | — |
| 2018-10-25 | $11.79 | $18.12 | 481,800 | — | — |
| 2018-10-24 | $11.59 | $17.81 | 713,500 | — | — |
| 2018-10-23 | $12.16 | $18.68 | 456,800 | — | — |
| 2018-10-22 | $12.63 | $19.41 | 356,700 | — | — |
| 2018-10-19 | $12.58 | $19.33 | 565,000 | — | — |
| 2018-10-18 | $13.06 | $20.07 | 720,500 | — | — |
| 2018-10-17 | $12.97 | $19.93 | 1,194,200 | — | — |
| 2018-10-16 | $13.52 | $20.77 | 1,360,600 | — | — |
| 2018-10-15 | $13.46 | $20.68 | 625,300 | — | — |
| 2018-10-12 | $13.89 | $21.34 | 538,900 | — | — |
| 2018-10-11 | $13.79 | $21.19 | 505,100 | — | — |
| 2018-10-10 | $13.87 | $21.31 | 694,500 | — | — |
| 2018-10-09 | $14.14 | $21.73 | 262,200 | — | — |
| 2018-10-08 | $14.32 | $22.00 | 354,200 | — | — |
| 2018-10-05 | $14.45 | $22.20 | 535,000 | — | — |
| 2018-10-04 | $14.80 | $22.74 | 724,400 | — | — |
| 2018-10-03 | $14.79 | $22.73 | 431,800 | — | — |
| 2018-10-02 | $14.86 | $22.83 | 692,700 | — | — |
| 2018-10-01 | $15.11 | $23.22 | 2,224,200 | — | — |
| 2018-09-28 | $14.45 | $22.20 | 2,310,500 | — | — |
| 2018-09-27 | $13.65 | $20.97 | 699,500 | — | — |
| 2018-09-26 | $13.07 | $20.08 | 221,700 | — | — |
| 2018-09-25 | $13.10 | $20.13 | 568,200 | — | — |
| 2018-09-24 | $13.21 | $20.30 | 271,200 | — | — |
| 2018-09-21 | $12.90 | $19.82 | 419,400 | — | — |
| 2018-09-20 | $12.86 | $19.76 | 262,200 | — | — |
| 2018-09-19 | $12.82 | $19.70 | 459,500 | — | — |
| 2018-09-18 | $12.29 | $18.88 | 232,000 | — | — |
| 2018-09-17 | $12.12 | $18.62 | 207,200 | — | — |
| 2018-09-14 | $12.36 | $18.99 | 167,700 | — | — |
| 2018-09-13 | $12.26 | $18.84 | 254,700 | — | — |
| 2018-09-12 | $12.26 | $18.84 | 266,100 | — | — |
| 2018-09-11 | $12.46 | $19.15 | 267,800 | — | — |
| 2018-09-10 | $12.26 | $18.84 | 336,800 | — | — |
| 2018-09-07 | $12.03 | $18.48 | 224,200 | — | — |
| 2018-09-06 | $12.15 | $18.67 | 275,500 | — | — |
| 2018-09-05 | $12.20 | $18.75 | 612,400 | — | — |
| 2018-09-04 | $12.51 | $19.22 | 607,300 | — | — |
| 2018-08-31 | $12.63 | $19.41 | 365,600 | — | — |
| 2018-08-30 | $12.88 | $19.79 | 283,100 | — | — |
| 2018-08-29 | $13.08 | $20.10 | 152,500 | — | — |
| 2018-08-28 | $13.19 | $20.27 | 147,300 | — | — |
| 2018-08-27 | $13.34 | $20.50 | 185,900 | — | — |
| 2018-08-24 | $13.44 | $20.65 | 149,000 | — | — |
| 2018-08-23 | $13.21 | $20.30 | 148,800 | — | — |
| 2018-08-22 | $13.37 | $20.54 | 204,100 | — | — |
| 2018-08-21 | $13.22 | $20.31 | 179,600 | — | — |
| 2018-08-20 | $12.98 | $19.94 | 328,700 | — | — |
| 2018-08-17 | $12.64 | $19.42 | 193,900 | — | — |
| 2018-08-16 | $12.53 | $19.25 | 232,800 | — | — |
| 2018-08-15 | $12.40 | $19.05 | 464,100 | — | — |
| 2018-08-14 | $12.97 | $19.93 | 229,800 | — | — |
| 2018-08-13 | $12.62 | $19.39 | 460,100 | — | — |
| 2018-08-10 | $13.14 | $20.19 | 261,800 | — | — |
| 2018-08-09 | $13.26 | $20.37 | 260,400 | — | — |
| 2018-08-08 | $13.64 | $20.96 | 551,200 | — | — |
| 2018-08-07 | $13.76 | $21.14 | 366,900 | — | — |
| 2018-08-06 | $13.78 | $21.17 | 573,400 | — | — |
| 2018-08-03 | $14.00 | $21.51 | 435,800 | — | — |
| 2018-08-02 | $13.61 | $20.91 | 376,900 | — | — |
| 2018-08-01 | $13.37 | $20.54 | 576,700 | — | — |
| 2018-07-31 | $13.39 | $20.57 | 797,200 | — | — |
| 2018-07-30 | $12.86 | $19.76 | 332,500 | — | — |
| 2018-07-27 | $12.81 | $19.68 | 366,800 | — | — |
| 2018-07-26 | $12.99 | $19.96 | 230,800 | — | — |
| 2018-07-25 | $13.02 | $20.01 | 293,400 | — | — |
| 2018-07-24 | $12.96 | $19.91 | 291,600 | — | — |
| 2018-07-23 | $12.61 | $19.38 | 393,800 | — | — |
| 2018-07-20 | $12.52 | $19.24 | 512,500 | — | — |
| 2018-07-19 | $12.91 | $19.84 | 274,300 | — | — |
| 2018-07-18 | $13.12 | $20.16 | 408,700 | — | — |
| 2018-07-17 | $12.67 | $19.47 | 349,600 | — | — |
| 2018-07-16 | $12.45 | $19.13 | 448,900 | — | — |
| 2018-07-13 | $12.87 | $19.78 | 293,000 | — | — |
| 2018-07-12 | $12.80 | $19.67 | 340,200 | — | — |
| 2018-07-11 | $12.93 | $19.87 | 294,400 | — | — |
| 2018-07-10 | $13.23 | $20.33 | 471,400 | — | — |
| 2018-07-09 | $13.23 | $20.33 | 359,600 | — | — |
| 2018-07-06 | $13.31 | $20.45 | 300,100 | — | — |
| 2018-07-05 | $13.33 | $20.48 | 741,700 | — | — |
| 2018-07-03 | $12.95 | $19.90 | 292,400 | — | — |
| 2018-07-02 | $12.79 | $19.65 | 389,600 | — | — |
| 2018-06-29 | $12.86 | $19.76 | 713,700 | — | — |
| 2018-06-28 | $13.00 | $19.98 | 840,300 | — | — |
| 2018-06-27 | $12.79 | $19.65 | 3,684,400 | — | — |
| 2018-06-26 | $14.07 | $21.62 | 257,700 | — | — |
| 2018-06-25 | $13.90 | $21.36 | 281,000 | — | — |
| 2018-06-22 | $14.09 | $21.65 | 220,200 | — | — |
| 2018-06-21 | $13.89 | $21.34 | 223,400 | — | — |
| 2018-06-20 | $14.13 | $21.71 | 470,600 | — | — |
| 2018-06-19 | $14.35 | $22.05 | 683,200 | — | — |
| 2018-06-18 | $14.38 | $22.10 | 528,000 | — | — |
| 2018-06-15 | $14.03 | $21.56 | 565,600 | — | — |
| 2018-06-14 | $14.05 | $21.59 | 956,500 | — | — |
| 2018-06-13 | $13.81 | $21.22 | 545,300 | — | — |
| 2018-06-12 | $13.29 | $20.42 | 664,200 | — | — |
| 2018-06-11 | $13.26 | $20.37 | 352,400 | — | — |
| 2018-06-08 | $13.12 | $20.16 | 275,000 | — | — |
| 2018-06-07 | $13.31 | $20.45 | 235,900 | — | — |
| 2018-06-06 | $13.60 | $20.90 | 464,100 | — | — |
| 2018-06-05 | $13.63 | $20.94 | 224,900 | — | — |
| 2018-06-04 | $13.56 | $20.84 | 360,200 | — | — |
| 2018-06-01 | $13.09 | $20.11 | 297,100 | — | — |
| 2018-05-31 | $13.19 | $20.27 | 233,000 | — | — |
| 2018-05-30 | $12.82 | $19.70 | 314,700 | — | — |
| 2018-05-29 | $12.45 | $19.13 | 299,400 | — | — |
| 2018-05-25 | $12.53 | $19.25 | 213,500 | — | — |
| 2018-05-24 | $12.92 | $19.85 | 300,800 | — | — |
| 2018-05-23 | $13.27 | $20.39 | 191,800 | — | — |
| 2018-05-22 | $13.43 | $20.64 | 270,000 | — | — |
| 2018-05-21 | $13.59 | $20.88 | 350,600 | — | — |
| 2018-05-18 | $13.24 | $20.34 | 161,200 | — | — |
| 2018-05-17 | $13.21 | $20.30 | 331,600 | — | — |
| 2018-05-16 | $13.33 | $20.48 | 691,300 | — | — |
| 2018-05-15 | $13.58 | $20.87 | 860,900 | — | — |
| 2018-05-14 | $13.33 | $20.48 | 303,600 | — | — |
| 2018-05-11 | $13.40 | $20.59 | 121,700 | — | — |
| 2018-05-10 | $13.23 | $20.33 | 175,200 | — | — |
| 2018-05-09 | $13.32 | $20.47 | 296,100 | — | — |
| 2018-05-08 | $12.97 | $19.93 | 189,100 | — | — |
| 2018-05-07 | $12.88 | $19.79 | 274,200 | — | — |
| 2018-05-04 | $12.64 | $19.42 | 141,600 | — | — |
| 2018-05-03 | $12.49 | $19.19 | 131,800 | — | — |
| 2018-05-02 | $12.46 | $19.15 | 213,300 | — | — |
| 2018-05-01 | $12.16 | $18.68 | 141,600 | — | — |
| 2018-04-30 | $12.10 | $18.59 | 127,700 | — | — |
| 2018-04-27 | $12.03 | $18.48 | 188,800 | — | — |
| 2018-04-26 | $12.17 | $18.70 | 207,400 | — | — |
| 2018-04-25 | $12.23 | $18.79 | 199,400 | — | — |
| 2018-04-24 | $12.29 | $18.88 | 336,700 | — | — |
| 2018-04-23 | $12.72 | $19.55 | 562,900 | — | — |
| 2018-04-20 | $12.07 | $18.55 | 369,000 | — | — |
| 2018-04-19 | $11.69 | $17.96 | 460,200 | — | — |
| 2018-04-18 | $11.79 | $18.12 | 351,900 | — | — |
| 2018-04-17 | $11.38 | $17.49 | 369,300 | — | — |
| 2018-04-16 | $11.39 | $17.50 | 231,100 | — | — |
| 2018-04-13 | $11.28 | $17.33 | 268,600 | — | — |
| 2018-04-12 | $11.17 | $17.16 | 196,000 | — | — |
| 2018-04-11 | $10.98 | $16.87 | 215,400 | — | — |
| 2018-04-10 | $11.19 | $17.19 | 437,800 | — | — |
| 2018-04-09 | $10.51 | $16.15 | 338,700 | — | — |
| 2018-04-06 | $10.82 | $16.63 | 233,700 | — | — |
| 2018-04-05 | $11.40 | $17.52 | 201,800 | — | — |
| 2018-04-04 | $10.85 | $16.67 | 440,400 | — | — |
| 2018-04-03 | $11.15 | $17.13 | 307,300 | — | — |
| 2018-04-02 | $11.48 | $17.64 | 159,800 | — | — |
| 2018-03-29 | $11.63 | $17.87 | 214,800 | — | — |
| 2018-03-28 | $11.26 | $17.30 | 316,500 | — | — |
| 2018-03-27 | $11.75 | $18.05 | 208,400 | — | — |
| 2018-03-26 | $12.05 | $18.52 | 343,300 | — | — |
| 2018-03-23 | $11.52 | $17.70 | 627,700 | — | — |
| 2018-03-22 | $11.80 | $18.13 | 219,800 | — | — |
| 2018-03-21 | $12.18 | $18.72 | 179,600 | — | — |
| 2018-03-20 | $12.01 | $18.45 | 192,700 | — | — |
| 2018-03-19 | $12.22 | $18.78 | 254,700 | — | — |
| 2018-03-16 | $12.45 | $19.13 | 293,200 | — | — |
| 2018-03-15 | $12.32 | $18.93 | 323,500 | — | — |
| 2018-03-14 | $12.95 | $19.90 | 302,000 | — | — |
| 2018-03-13 | $12.95 | $19.90 | 421,000 | — | — |
| 2018-03-12 | $13.07 | $20.08 | 582,700 | — | — |
| 2018-03-09 | $12.71 | $19.53 | 246,600 | — | — |
| 2018-03-08 | $12.67 | $19.47 | 250,300 | — | — |
| 2018-03-07 | $12.62 | $19.39 | 530,700 | — | — |
| 2018-03-06 | $12.95 | $19.90 | 247,900 | — | — |
| 2018-03-05 | $12.90 | $19.82 | 668,200 | — | — |
| 2018-03-02 | $12.54 | $19.27 | 268,300 | — | — |
| 2018-03-01 | $12.59 | $19.35 | 547,100 | — | — |
| 2018-02-28 | $12.67 | $19.47 | 783,900 | — | — |
| 2018-02-27 | $12.49 | $19.19 | 306,200 | — | — |
| 2018-02-26 | $12.36 | $18.99 | 289,200 | — | — |
| 2018-02-23 | $12.09 | $18.58 | 312,400 | — | — |
| 2018-02-22 | $12.41 | $19.07 | 362,000 | — | — |
| 2018-02-21 | $12.15 | $18.67 | 243,800 | — | — |
| 2018-02-20 | $12.14 | $18.65 | 432,000 | — | — |
| 2018-02-16 | $11.76 | $18.07 | 249,800 | — | — |
| 2018-02-15 | $11.79 | $18.12 | 225,600 | — | — |
| 2018-02-14 | $11.49 | $17.66 | 300,100 | — | — |
| 2018-02-13 | $11.17 | $17.16 | 140,700 | — | — |
| 2018-02-12 | $11.19 | $17.19 | 398,200 | — | — |
| 2018-02-09 | $10.81 | $16.61 | 618,400 | — | — |
| 2018-02-08 | $10.41 | $16.00 | 646,200 | — | — |
| 2018-02-07 | $10.60 | $16.29 | 567,500 | — | — |
| 2018-02-06 | $10.51 | $16.15 | 1,022,000 | — | — |
| 2018-02-05 | $10.35 | $15.90 | 979,700 | — | — |
| 2018-02-02 | $10.51 | $16.15 | 784,500 | — | — |
| 2018-02-01 | $10.86 | $16.69 | 568,200 | — | — |
| 2018-01-31 | $11.15 | $17.13 | 398,200 | — | — |
| 2018-01-30 | $11.00 | $16.90 | 1,093,900 | — | — |
| 2018-01-29 | $11.49 | $17.66 | 160,800 | — | — |
| 2018-01-26 | $11.86 | $18.22 | 170,000 | — | — |
| 2018-01-25 | $11.69 | $17.96 | 315,900 | — | — |
| 2018-01-24 | $11.76 | $18.07 | 218,800 | — | — |
| 2018-01-23 | $11.94 | $18.35 | 657,000 | — | — |
| 2018-01-22 | $11.94 | $18.35 | 897,800 | — | — |
| 2018-01-19 | $11.49 | $17.66 | 465,400 | — | — |
| 2018-01-18 | $11.57 | $17.78 | 137,600 | — | — |
| 2018-01-17 | $11.73 | $18.02 | 382,400 | — | — |
| 2018-01-16 | $11.63 | $17.87 | 307,200 | — | — |
| 2018-01-12 | $11.89 | $18.27 | 277,100 | — | — |
| 2018-01-11 | $11.80 | $18.13 | 232,200 | — | — |
| 2018-01-10 | $11.82 | $18.16 | 237,600 | — | — |
| 2018-01-09 | $12.12 | $18.62 | 334,100 | — | — |
| 2018-01-08 | $12.45 | $19.13 | 394,900 | — | — |
| 2018-01-05 | $12.20 | $18.75 | 377,900 | — | — |
| 2018-01-04 | $12.39 | $19.04 | 577,200 | — | — |
| 2018-01-03 | $12.20 | $18.75 | 655,800 | — | — |
| 2018-01-02 | $11.83 | $18.18 | 690,600 | — | — |