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
- 2012-11-08 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 | $12.95 | $24.99 | 286,300 | — | — |
| 2018-12-28 | $12.88 | $24.86 | 118,900 | — | — |
| 2018-12-27 | $13.06 | $24.99 | 116,500 | — | — |
| 2018-12-26 | $12.56 | $24.03 | 116,500 | — | — |
| 2018-12-24 | $11.91 | $22.79 | 77,700 | — | — |
| 2018-12-21 | $12.22 | $23.38 | 863,100 | — | — |
| 2018-12-20 | $12.13 | $23.21 | 251,900 | — | — |
| 2018-12-19 | $12.23 | $23.40 | 180,600 | — | — |
| 2018-12-18 | $12.51 | $23.93 | 120,700 | — | — |
| 2018-12-17 | $12.51 | $23.93 | 432,800 | — | — |
| 2018-12-14 | $13.42 | $25.68 | 111,500 | — | — |
| 2018-12-13 | $13.58 | $25.98 | 72,200 | — | — |
| 2018-12-12 | $13.62 | $26.06 | 127,100 | — | — |
| 2018-12-11 | $13.65 | $26.12 | 118,100 | — | — |
| 2018-12-10 | $13.44 | $25.71 | 84,400 | — | — |
| 2018-12-07 | $13.41 | $25.66 | 86,800 | — | — |
| 2018-12-06 | $13.61 | $26.04 | 80,500 | — | — |
| 2018-12-04 | $13.54 | $25.91 | 85,900 | — | — |
| 2018-12-03 | $13.60 | $26.02 | 91,000 | — | — |
| 2018-11-30 | $13.64 | $26.10 | 82,000 | — | — |
| 2018-11-29 | $13.62 | $26.06 | 59,600 | — | — |
| 2018-11-28 | $13.65 | $25.90 | 97,600 | — | — |
| 2018-11-27 | $13.63 | $25.86 | 102,400 | — | — |
| 2018-11-26 | $13.65 | $25.90 | 85,500 | — | — |
| 2018-11-23 | $13.63 | $25.86 | 42,000 | — | — |
| 2018-11-21 | $13.42 | $25.46 | 41,800 | — | — |
| 2018-11-20 | $13.38 | $25.39 | 68,500 | — | — |
| 2018-11-19 | $13.54 | $25.69 | 76,300 | — | — |
| 2018-11-16 | $13.31 | $25.25 | 79,800 | — | — |
| 2018-11-15 | $13.07 | $24.80 | 40,400 | — | — |
| 2018-11-14 | $13.15 | $24.95 | 69,100 | — | — |
| 2018-11-13 | $13.23 | $25.10 | 81,500 | — | — |
| 2018-11-12 | $12.79 | $24.27 | 75,800 | — | — |
| 2018-11-09 | $13.08 | $24.82 | 40,400 | — | — |
| 2018-11-08 | $13.10 | $24.86 | 76,800 | — | — |
| 2018-11-07 | $13.07 | $24.80 | 103,200 | — | — |
| 2018-11-06 | $12.47 | $23.66 | 21,200 | — | — |
| 2018-11-05 | $12.43 | $23.59 | 51,700 | — | — |
| 2018-11-02 | $12.32 | $23.38 | 66,400 | — | — |
| 2018-11-01 | $12.48 | $23.68 | 55,800 | — | — |
| 2018-10-31 | $12.25 | $23.24 | 80,800 | — | — |
| 2018-10-30 | $12.28 | $23.30 | 54,300 | — | — |
| 2018-10-29 | $12.29 | $23.10 | 34,600 | — | — |
| 2018-10-26 | $12.26 | $23.05 | 46,400 | — | — |
| 2018-10-25 | $12.53 | $23.56 | 173,300 | — | — |
| 2018-10-24 | $12.44 | $23.39 | 37,500 | — | — |
| 2018-10-23 | $12.59 | $23.67 | 40,700 | — | — |
| 2018-10-22 | $12.73 | $23.93 | 67,300 | — | — |
| 2018-10-19 | $12.77 | $24.01 | 150,100 | — | — |
| 2018-10-18 | $13.00 | $24.44 | 32,100 | — | — |
| 2018-10-17 | $13.01 | $24.46 | 54,800 | — | — |
| 2018-10-16 | $13.03 | $24.50 | 48,700 | — | — |
| 2018-10-15 | $12.90 | $24.25 | 41,300 | — | — |
| 2018-10-12 | $12.91 | $24.27 | 61,800 | — | — |
| 2018-10-11 | $12.85 | $24.16 | 142,000 | — | — |
| 2018-10-10 | $13.28 | $24.97 | 46,200 | — | — |
| 2018-10-09 | $13.41 | $25.21 | 52,500 | — | — |
| 2018-10-08 | $13.40 | $25.19 | 60,500 | — | — |
| 2018-10-05 | $13.41 | $25.21 | 65,100 | — | — |
| 2018-10-04 | $13.44 | $25.27 | 102,000 | — | — |
| 2018-10-03 | $13.62 | $25.61 | 59,400 | — | — |
| 2018-10-02 | $13.58 | $25.53 | 54,200 | — | — |
| 2018-10-01 | $13.61 | $25.59 | 72,600 | — | — |
| 2018-09-28 | $13.64 | $25.64 | 73,300 | — | — |
| 2018-09-27 | $13.80 | $25.94 | 84,200 | — | — |
| 2018-09-26 | $13.81 | $25.75 | 60,100 | — | — |
| 2018-09-25 | $13.91 | $25.94 | 72,000 | — | — |
| 2018-09-24 | $13.89 | $25.90 | 51,700 | — | — |
| 2018-09-21 | $13.93 | $25.97 | 68,600 | — | — |
| 2018-09-20 | $13.83 | $25.79 | 54,300 | — | — |
| 2018-09-19 | $13.91 | $25.94 | 38,500 | — | — |
| 2018-09-18 | $13.87 | $25.86 | 48,300 | — | — |
| 2018-09-17 | $13.88 | $25.88 | 62,500 | — | — |
| 2018-09-14 | $13.66 | $25.47 | 65,600 | — | — |
| 2018-09-13 | $13.87 | $25.86 | 98,200 | — | — |
| 2018-09-12 | $13.72 | $25.58 | 66,200 | — | — |
| 2018-09-11 | $13.58 | $25.32 | 51,300 | — | — |
| 2018-09-10 | $13.74 | $25.62 | 102,600 | — | — |
| 2018-09-07 | $13.59 | $25.34 | 45,500 | — | — |
| 2018-09-06 | $13.52 | $25.21 | 29,800 | — | — |
| 2018-09-05 | $13.52 | $25.21 | 59,300 | — | — |
| 2018-09-04 | $13.44 | $25.06 | 59,700 | — | — |
| 2018-08-31 | $13.42 | $25.02 | 75,100 | — | — |
| 2018-08-30 | $13.64 | $25.43 | 56,300 | — | — |
| 2018-08-29 | $13.82 | $25.56 | 66,300 | — | — |
| 2018-08-28 | $13.72 | $25.37 | 44,100 | — | — |
| 2018-08-27 | $13.73 | $25.39 | 48,400 | — | — |
| 2018-08-24 | $13.79 | $25.50 | 44,300 | — | — |
| 2018-08-23 | $13.76 | $25.45 | 75,500 | — | — |
| 2018-08-22 | $13.82 | $25.56 | 67,700 | — | — |
| 2018-08-21 | $13.86 | $25.63 | 57,400 | — | — |
| 2018-08-20 | $13.85 | $25.61 | 63,300 | — | — |
| 2018-08-17 | $13.87 | $25.65 | 71,800 | — | — |
| 2018-08-16 | $13.83 | $25.58 | 64,700 | — | — |
| 2018-08-15 | $13.88 | $25.67 | 54,900 | — | — |
| 2018-08-14 | $13.91 | $25.72 | 87,800 | — | — |
| 2018-08-13 | $13.76 | $25.45 | 153,300 | — | — |
| 2018-08-10 | $13.60 | $25.15 | 82,900 | — | — |
| 2018-08-09 | $13.60 | $25.15 | 153,900 | — | — |
| 2018-08-08 | $13.35 | $24.69 | 89,600 | — | — |
| 2018-08-07 | $13.29 | $24.58 | 68,900 | — | — |
| 2018-08-06 | $13.18 | $24.37 | 53,900 | — | — |
| 2018-08-03 | $13.20 | $24.41 | 67,400 | — | — |
| 2018-08-02 | $13.12 | $24.26 | 53,400 | — | — |
| 2018-08-01 | $13.07 | $24.17 | 76,200 | — | — |
| 2018-07-31 | $13.15 | $24.32 | 106,000 | — | — |
| 2018-07-30 | $13.25 | $24.50 | 91,500 | — | — |
| 2018-07-27 | $13.32 | $24.42 | 147,400 | — | — |
| 2018-07-26 | $13.38 | $24.53 | 78,500 | — | — |
| 2018-07-25 | $13.35 | $24.48 | 99,100 | — | — |
| 2018-07-24 | $13.36 | $24.50 | 94,100 | — | — |
| 2018-07-23 | $13.40 | $24.57 | 103,900 | — | — |
| 2018-07-20 | $13.40 | $24.57 | 59,100 | — | — |
| 2018-07-19 | $13.33 | $24.44 | 77,700 | — | — |
| 2018-07-18 | $13.53 | $24.81 | 81,900 | — | — |
| 2018-07-17 | $13.25 | $24.30 | 110,200 | — | — |
| 2018-07-16 | $13.02 | $23.87 | 86,600 | — | — |
| 2018-07-13 | $12.92 | $23.69 | 70,900 | — | — |
| 2018-07-12 | $12.79 | $23.45 | 114,200 | — | — |
| 2018-07-11 | $12.94 | $23.73 | 59,800 | — | — |
| 2018-07-10 | $13.01 | $23.86 | 45,300 | — | — |
| 2018-07-09 | $13.01 | $23.86 | 28,900 | — | — |
| 2018-07-06 | $12.94 | $23.73 | 75,700 | — | — |
| 2018-07-05 | $13.04 | $23.91 | 53,800 | — | — |
| 2018-07-03 | $13.05 | $23.93 | 69,200 | — | — |
| 2018-07-02 | $13.08 | $23.98 | 81,200 | — | — |
| 2018-06-29 | $12.78 | $23.43 | 141,500 | — | — |
| 2018-06-28 | $12.90 | $23.65 | 159,600 | — | — |
| 2018-06-27 | $13.09 | $23.80 | 65,700 | — | — |
| 2018-06-26 | $13.25 | $24.09 | 67,600 | — | — |
| 2018-06-25 | $13.22 | $24.03 | 106,000 | — | — |
| 2018-06-22 | $13.34 | $24.25 | 75,300 | — | — |
| 2018-06-21 | $13.16 | $23.92 | 107,100 | — | — |
| 2018-06-20 | $13.22 | $24.03 | 57,800 | — | — |
| 2018-06-19 | $13.35 | $24.27 | 194,900 | — | — |
| 2018-06-18 | $13.60 | $24.72 | 163,800 | — | — |
| 2018-06-15 | $13.52 | $24.58 | 115,800 | — | — |
| 2018-06-14 | $13.28 | $24.14 | 70,600 | — | — |
| 2018-06-13 | $13.21 | $24.01 | 88,200 | — | — |
| 2018-06-12 | $13.14 | $23.89 | 70,700 | — | — |
| 2018-06-11 | $13.11 | $23.83 | 76,000 | — | — |
| 2018-06-08 | $13.11 | $23.83 | 141,500 | — | — |
| 2018-06-07 | $12.95 | $23.54 | 92,000 | — | — |
| 2018-06-06 | $12.98 | $23.60 | 50,500 | — | — |
| 2018-06-05 | $12.97 | $23.58 | 90,600 | — | — |
| 2018-06-04 | $12.94 | $23.52 | 311,800 | — | — |
| 2018-06-01 | $12.79 | $23.25 | 148,100 | — | — |
| 2018-05-31 | $12.84 | $23.34 | 79,600 | — | — |
| 2018-05-30 | $12.86 | $23.38 | 86,700 | — | — |
| 2018-05-29 | $13.00 | $23.43 | 97,400 | — | — |
| 2018-05-25 | $13.18 | $23.75 | 84,400 | — | — |
| 2018-05-24 | $12.97 | $23.37 | 60,100 | — | — |
| 2018-05-23 | $12.88 | $23.21 | 49,200 | — | — |
| 2018-05-22 | $12.80 | $23.07 | 120,000 | — | — |
| 2018-05-21 | $12.85 | $23.16 | 44,900 | — | — |
| 2018-05-18 | $12.77 | $23.01 | 89,700 | — | — |
| 2018-05-17 | $12.87 | $23.19 | 64,000 | — | — |
| 2018-05-16 | $12.89 | $23.23 | 67,400 | — | — |
| 2018-05-15 | $12.87 | $23.19 | 62,900 | — | — |
| 2018-05-14 | $12.89 | $23.23 | 76,900 | — | — |
| 2018-05-11 | $12.84 | $23.14 | 69,500 | — | — |
| 2018-05-10 | $12.79 | $23.05 | 82,400 | — | — |
| 2018-05-09 | $12.87 | $23.19 | 492,400 | — | — |
| 2018-05-08 | $12.66 | $22.81 | 64,900 | — | — |
| 2018-05-07 | $12.53 | $22.58 | 109,300 | — | — |
| 2018-05-04 | $12.51 | $22.54 | 88,200 | — | — |
| 2018-05-03 | $12.57 | $22.65 | 158,400 | — | — |
| 2018-05-02 | $12.50 | $22.53 | 117,400 | — | — |
| 2018-05-01 | $12.70 | $22.89 | 124,700 | — | — |
| 2018-04-30 | $12.73 | $22.94 | 124,600 | — | — |
| 2018-04-27 | $12.75 | $22.98 | 108,200 | — | — |
| 2018-04-26 | $12.79 | $22.84 | 74,100 | — | — |
| 2018-04-25 | $12.69 | $22.67 | 171,800 | — | — |
| 2018-04-24 | $12.60 | $22.51 | 159,400 | — | — |
| 2018-04-23 | $12.63 | $22.56 | 144,400 | — | — |
| 2018-04-20 | $12.42 | $22.18 | 112,600 | — | — |
| 2018-04-19 | $12.31 | $21.99 | 127,900 | — | — |
| 2018-04-18 | $12.39 | $22.13 | 110,500 | — | — |
| 2018-04-17 | $12.26 | $21.90 | 112,600 | — | — |
| 2018-04-16 | $12.22 | $21.83 | 90,100 | — | — |
| 2018-04-13 | $12.16 | $21.72 | 50,400 | — | — |
| 2018-04-12 | $12.09 | $21.59 | 94,300 | — | — |
| 2018-04-11 | $12.03 | $21.49 | 93,100 | — | — |
| 2018-04-10 | $12.19 | $21.77 | 86,900 | — | — |
| 2018-04-09 | $12.17 | $21.74 | 64,700 | — | — |
| 2018-04-06 | $12.09 | $21.59 | 71,800 | — | — |
| 2018-04-05 | $12.08 | $21.58 | 90,900 | — | — |
| 2018-04-04 | $11.86 | $21.18 | 64,500 | — | — |
| 2018-04-03 | $11.75 | $20.99 | 64,400 | — | — |
| 2018-04-02 | $11.56 | $20.65 | 67,000 | — | — |
| 2018-03-29 | $11.51 | $20.56 | 121,400 | — | — |
| 2018-03-28 | $11.54 | $20.61 | 89,400 | — | — |
| 2018-03-27 | $11.75 | $20.78 | 98,500 | — | — |
| 2018-03-26 | $11.94 | $21.12 | 94,600 | — | — |
| 2018-03-23 | $11.82 | $20.91 | 65,300 | — | — |
| 2018-03-22 | $11.86 | $20.98 | 67,300 | — | — |
| 2018-03-21 | $11.89 | $21.03 | 53,000 | — | — |
| 2018-03-20 | $11.94 | $21.12 | 128,000 | — | — |
| 2018-03-19 | $11.76 | $20.80 | 54,500 | — | — |
| 2018-03-16 | $11.83 | $20.93 | 100,800 | — | — |
| 2018-03-15 | $11.66 | $20.63 | 134,900 | — | — |
| 2018-03-14 | $11.92 | $21.09 | 59,200 | — | — |
| 2018-03-13 | $11.91 | $21.07 | 85,900 | — | — |
| 2018-03-12 | $11.89 | $21.03 | 64,300 | — | — |
| 2018-03-09 | $11.91 | $21.07 | 81,600 | — | — |
| 2018-03-08 | $11.82 | $20.91 | 110,000 | — | — |
| 2018-03-07 | $11.47 | $20.29 | 112,300 | — | — |
| 2018-03-06 | $11.43 | $20.22 | 76,100 | — | — |
| 2018-03-05 | $11.61 | $20.54 | 97,300 | — | — |
| 2018-03-02 | $11.43 | $20.22 | 115,700 | — | — |
| 2018-03-01 | $11.34 | $20.06 | 81,700 | — | — |
| 2018-02-28 | $11.43 | $20.22 | 68,600 | — | — |
| 2018-02-27 | $11.65 | $20.61 | 60,100 | — | — |
| 2018-02-26 | $11.93 | $20.90 | 118,500 | — | — |
| 2018-02-23 | $11.75 | $20.59 | 131,200 | — | — |
| 2018-02-22 | $11.79 | $20.66 | 72,100 | — | — |
| 2018-02-21 | $11.77 | $20.62 | 77,000 | — | — |
| 2018-02-20 | $11.87 | $20.80 | 67,700 | — | — |
| 2018-02-16 | $11.99 | $21.01 | 67,400 | — | — |
| 2018-02-15 | $11.81 | $20.69 | 71,000 | — | — |
| 2018-02-14 | $11.89 | $20.83 | 65,100 | — | — |
| 2018-02-13 | $11.92 | $20.89 | 76,300 | — | — |
| 2018-02-12 | $11.99 | $21.01 | 82,600 | — | — |
| 2018-02-09 | $11.50 | $20.15 | 124,400 | — | — |
| 2018-02-08 | $11.49 | $20.13 | 70,700 | — | — |
| 2018-02-07 | $11.67 | $20.45 | 77,300 | — | — |
| 2018-02-06 | $11.57 | $20.27 | 113,600 | — | — |
| 2018-02-05 | $11.36 | $19.90 | 256,100 | — | — |
| 2018-02-02 | $11.80 | $20.68 | 58,000 | — | — |
| 2018-02-01 | $11.88 | $20.82 | 104,900 | — | — |
| 2018-01-31 | $11.96 | $20.96 | 162,400 | — | — |
| 2018-01-30 | $12.25 | $21.46 | 95,400 | — | — |
| 2018-01-29 | $12.54 | $21.77 | 151,800 | — | — |
| 2018-01-26 | $12.87 | $22.35 | 73,000 | — | — |
| 2018-01-25 | $12.90 | $22.40 | 111,000 | — | — |
| 2018-01-24 | $12.72 | $22.09 | 62,100 | — | — |
| 2018-01-23 | $12.72 | $22.09 | 52,300 | — | — |
| 2018-01-22 | $12.74 | $22.12 | 52,400 | — | — |
| 2018-01-19 | $12.70 | $22.05 | 101,400 | — | — |
| 2018-01-18 | $12.88 | $22.36 | 78,600 | — | — |
| 2018-01-17 | $12.61 | $21.90 | 55,600 | — | — |
| 2018-01-16 | $12.48 | $21.67 | 123,000 | — | — |
| 2018-01-12 | $12.69 | $22.03 | 81,100 | — | — |
| 2018-01-11 | $12.54 | $21.77 | 60,100 | — | — |
| 2018-01-10 | $12.58 | $21.84 | 80,200 | — | — |
| 2018-01-09 | $12.70 | $22.05 | 63,600 | — | — |
| 2018-01-08 | $12.81 | $22.24 | 127,100 | — | — |
| 2018-01-05 | $12.55 | $21.79 | 199,500 | — | — |
| 2018-01-04 | $12.68 | $22.02 | 155,100 | — | — |
| 2018-01-03 | $12.97 | $22.52 | 110,700 | — | — |
| 2018-01-02 | $13.00 | $22.57 | 149,300 | — | — |