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
- 2017-10-20 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 | $11.32 | $11.32 | 574,400 | — | — |
| 2018-12-28 | $11.15 | $11.15 | 727,400 | — | — |
| 2018-12-27 | $11.40 | $11.40 | 487,900 | — | — |
| 2018-12-26 | $11.39 | $11.39 | 591,600 | — | — |
| 2018-12-24 | $10.74 | $10.74 | 211,800 | — | — |
| 2018-12-21 | $10.74 | $10.74 | 1,035,900 | — | — |
| 2018-12-20 | $10.99 | $10.99 | 1,197,800 | — | — |
| 2018-12-19 | $11.41 | $11.41 | 537,400 | — | — |
| 2018-12-18 | $11.66 | $11.66 | 714,700 | — | — |
| 2018-12-17 | $11.71 | $11.71 | 1,019,500 | — | — |
| 2018-12-14 | $11.87 | $11.87 | 650,900 | — | — |
| 2018-12-13 | $12.16 | $12.16 | 426,500 | — | — |
| 2018-12-12 | $12.23 | $12.23 | 1,503,700 | — | — |
| 2018-12-11 | $12.00 | $12.00 | 701,600 | — | — |
| 2018-12-10 | $11.81 | $11.81 | 1,510,900 | — | — |
| 2018-12-07 | $12.10 | $12.10 | 1,198,000 | — | — |
| 2018-12-06 | $12.44 | $12.44 | 1,812,400 | — | — |
| 2018-12-04 | $12.45 | $12.45 | 1,254,000 | — | — |
| 2018-12-03 | $13.29 | $13.29 | 1,818,600 | — | — |
| 2018-11-30 | $13.34 | $13.34 | 3,133,300 | — | — |
| 2018-11-29 | $12.90 | $12.90 | 1,362,700 | — | — |
| 2018-11-28 | $13.25 | $13.25 | 2,817,100 | — | — |
| 2018-11-27 | $13.33 | $13.33 | 4,942,900 | — | — |
| 2018-11-26 | $12.63 | $12.63 | 2,215,300 | — | — |
| 2018-11-23 | $12.90 | $12.90 | 895,400 | — | — |
| 2018-11-21 | $12.80 | $12.80 | 3,421,100 | — | — |
| 2018-11-20 | $12.11 | $12.11 | 2,625,900 | — | — |
| 2018-11-19 | $12.70 | $12.70 | 1,912,300 | — | — |
| 2018-11-16 | $12.51 | $12.51 | 1,149,300 | — | — |
| 2018-11-15 | $12.46 | $12.46 | 1,094,400 | — | — |
| 2018-11-14 | $12.24 | $12.24 | 548,000 | — | — |
| 2018-11-13 | $12.44 | $12.44 | 1,053,200 | — | — |
| 2018-11-12 | $12.78 | $12.78 | 1,477,600 | — | — |
| 2018-11-09 | $12.33 | $12.33 | 1,018,400 | — | — |
| 2018-11-08 | $13.05 | $13.05 | 736,200 | — | — |
| 2018-11-07 | $13.19 | $13.19 | 3,902,400 | — | — |
| 2018-11-06 | $12.65 | $12.65 | 2,621,600 | — | — |
| 2018-11-05 | $12.21 | $12.21 | 1,484,700 | — | — |
| 2018-11-02 | $12.86 | $12.86 | 889,600 | — | — |
| 2018-11-01 | $13.02 | $13.02 | 932,700 | — | — |
| 2018-10-31 | $13.05 | $13.05 | 2,142,500 | — | — |
| 2018-10-30 | $12.39 | $12.39 | 1,395,300 | — | — |
| 2018-10-29 | $12.10 | $12.10 | 568,600 | — | — |
| 2018-10-26 | $12.62 | $12.62 | 452,200 | — | — |
| 2018-10-25 | $12.75 | $12.75 | 545,100 | — | — |
| 2018-10-24 | $12.51 | $12.51 | 502,600 | — | — |
| 2018-10-23 | $13.04 | $13.04 | 873,600 | — | — |
| 2018-10-22 | $13.10 | $13.10 | 706,700 | — | — |
| 2018-10-19 | $12.94 | $12.94 | 1,858,500 | — | — |
| 2018-10-18 | $13.19 | $13.19 | 1,718,400 | — | — |
| 2018-10-17 | $13.69 | $13.69 | 852,800 | — | — |
| 2018-10-16 | $13.67 | $13.67 | 1,402,500 | — | — |
| 2018-10-15 | $13.09 | $13.09 | 926,800 | — | — |
| 2018-10-12 | $12.77 | $12.77 | 1,008,500 | — | — |
| 2018-10-11 | $11.90 | $11.90 | 2,290,400 | — | — |
| 2018-10-10 | $11.91 | $11.91 | 1,393,800 | — | — |
| 2018-10-09 | $12.69 | $12.69 | 773,800 | — | — |
| 2018-10-08 | $12.67 | $12.67 | 862,200 | — | — |
| 2018-10-05 | $12.92 | $12.92 | 1,309,700 | — | — |
| 2018-10-04 | $12.82 | $12.82 | 1,721,300 | — | — |
| 2018-10-03 | $13.89 | $13.89 | 701,900 | — | — |
| 2018-10-02 | $13.90 | $13.90 | 940,500 | — | — |
| 2018-10-01 | $14.49 | $14.49 | 1,400,600 | — | — |
| 2018-09-28 | $13.83 | $13.83 | 1,089,700 | — | — |
| 2018-09-27 | $14.16 | $14.16 | 813,300 | — | — |
| 2018-09-26 | $14.22 | $14.22 | 594,800 | — | — |
| 2018-09-25 | $14.47 | $14.47 | 492,100 | — | — |
| 2018-09-24 | $14.24 | $14.24 | 722,000 | — | — |
| 2018-09-21 | $14.60 | $14.60 | 2,036,400 | — | — |
| 2018-09-20 | $13.92 | $13.92 | 1,531,300 | — | — |
| 2018-09-19 | $13.44 | $13.44 | 725,300 | — | — |
| 2018-09-18 | $13.66 | $13.66 | 1,306,800 | — | — |
| 2018-09-17 | $13.66 | $13.66 | 594,300 | — | — |
| 2018-09-14 | $13.63 | $13.63 | 882,400 | — | — |
| 2018-09-13 | $13.92 | $13.92 | 3,067,100 | — | — |
| 2018-09-12 | $13.24 | $13.24 | 2,369,500 | — | — |
| 2018-09-11 | $12.41 | $12.41 | 2,025,000 | — | — |
| 2018-09-10 | $12.77 | $12.77 | 1,481,000 | — | — |
| 2018-09-07 | $13.49 | $13.49 | 838,800 | — | — |
| 2018-09-06 | $13.65 | $13.65 | 1,216,800 | — | — |
| 2018-09-05 | $13.49 | $13.49 | 2,138,600 | — | — |
| 2018-09-04 | $13.84 | $13.84 | 1,153,000 | — | — |
| 2018-08-31 | $14.25 | $14.25 | 723,500 | — | — |
| 2018-08-30 | $13.88 | $13.88 | 1,728,800 | — | — |
| 2018-08-29 | $14.91 | $14.91 | 1,006,100 | — | — |
| 2018-08-28 | $15.10 | $15.10 | 1,599,800 | — | — |
| 2018-08-27 | $15.16 | $15.16 | 1,791,300 | — | — |
| 2018-08-24 | $14.74 | $14.74 | 1,677,900 | — | — |
| 2018-08-23 | $14.35 | $14.35 | 1,440,800 | — | — |
| 2018-08-22 | $13.57 | $13.57 | 2,834,400 | — | — |
| 2018-08-21 | $14.26 | $14.26 | 1,613,900 | — | — |
| 2018-08-20 | $13.84 | $13.84 | 1,173,800 | — | — |
| 2018-08-17 | $13.58 | $13.58 | 725,000 | — | — |
| 2018-08-16 | $13.47 | $13.47 | 1,228,300 | — | — |
| 2018-08-15 | $13.42 | $13.42 | 2,520,500 | — | — |
| 2018-08-14 | $13.95 | $13.95 | 1,038,300 | — | — |
| 2018-08-13 | $14.19 | $14.19 | 978,400 | — | — |
| 2018-08-10 | $13.84 | $13.84 | 787,100 | — | — |
| 2018-08-09 | $14.30 | $14.30 | 492,200 | — | — |
| 2018-08-08 | $14.34 | $14.34 | 895,700 | — | — |
| 2018-08-07 | $14.46 | $14.46 | 674,900 | — | — |
| 2018-08-06 | $14.75 | $14.75 | 899,200 | — | — |
| 2018-08-03 | $14.51 | $14.51 | 1,126,300 | — | — |
| 2018-08-02 | $14.87 | $14.87 | 2,262,100 | — | — |
| 2018-08-01 | $14.62 | $14.62 | 1,997,400 | — | — |
| 2018-07-31 | $14.10 | $14.10 | 1,526,500 | — | — |
| 2018-07-30 | $13.55 | $13.55 | 1,160,100 | — | — |
| 2018-07-27 | $13.46 | $13.46 | 2,639,400 | — | — |
| 2018-07-26 | $14.35 | $14.35 | 510,300 | — | — |
| 2018-07-25 | $14.46 | $14.46 | 1,099,800 | — | — |
| 2018-07-24 | $14.30 | $14.30 | 4,232,000 | — | — |
| 2018-07-23 | $15.25 | $15.25 | 1,905,900 | — | — |
| 2018-07-20 | $15.31 | $15.31 | 2,612,400 | — | — |
| 2018-07-19 | $15.75 | $15.75 | 2,669,500 | — | — |
| 2018-07-18 | $15.56 | $15.56 | 1,069,800 | — | — |
| 2018-07-17 | $15.66 | $15.66 | 903,600 | — | — |
| 2018-07-16 | $15.62 | $15.62 | 1,263,000 | — | — |
| 2018-07-13 | $15.91 | $15.91 | 909,100 | — | — |
| 2018-07-12 | $16.08 | $16.08 | 2,872,000 | — | — |
| 2018-07-11 | $15.49 | $15.49 | 1,765,000 | — | — |
| 2018-07-10 | $15.68 | $15.68 | 1,730,700 | — | — |
| 2018-07-09 | $16.25 | $16.25 | 1,598,600 | — | — |
| 2018-07-06 | $16.53 | $16.53 | 5,583,600 | — | — |
| 2018-07-05 | $15.60 | $15.60 | 3,590,600 | — | — |
| 2018-07-03 | $14.87 | $14.87 | 612,900 | — | — |
| 2018-07-02 | $14.51 | $14.51 | 1,287,900 | — | — |
| 2018-06-29 | $15.00 | $15.00 | 1,177,400 | — | — |
| 2018-06-28 | $14.65 | $14.65 | 1,791,400 | — | — |
| 2018-06-27 | $14.82 | $14.82 | 2,242,200 | — | — |
| 2018-06-26 | $15.22 | $15.22 | 2,528,100 | — | — |
| 2018-06-25 | $14.85 | $14.85 | 1,468,600 | — | — |
| 2018-06-22 | $15.39 | $15.39 | 3,197,900 | — | — |
| 2018-06-21 | $14.82 | $14.82 | 2,456,400 | — | — |
| 2018-06-20 | $15.13 | $15.13 | 1,521,100 | — | — |
| 2018-06-19 | $15.10 | $15.10 | 2,747,800 | — | — |
| 2018-06-18 | $15.56 | $15.56 | 1,998,300 | — | — |
| 2018-06-15 | $15.51 | $15.51 | 3,149,400 | — | — |
| 2018-06-14 | $15.96 | $15.96 | 10,808,600 | — | — |
| 2018-06-13 | $14.94 | $14.94 | 8,304,000 | — | — |
| 2018-06-12 | $16.40 | $16.40 | 2,974,900 | — | — |
| 2018-06-11 | $15.87 | $15.87 | 858,800 | — | — |
| 2018-06-08 | $16.00 | $16.00 | 739,800 | — | — |
| 2018-06-07 | $15.92 | $15.92 | 831,700 | — | — |
| 2018-06-06 | $16.00 | $16.00 | 1,163,900 | — | — |
| 2018-06-05 | $16.40 | $16.40 | 4,023,300 | — | — |
| 2018-06-04 | $15.31 | $15.31 | 1,632,100 | — | — |
| 2018-06-01 | $16.31 | $16.31 | 3,677,900 | — | — |
| 2018-05-31 | $14.79 | $14.79 | 1,271,000 | — | — |
| 2018-05-30 | $14.61 | $14.61 | 1,160,100 | — | — |
| 2018-05-29 | $14.90 | $14.90 | 1,682,000 | — | — |
| 2018-05-25 | $14.56 | $14.56 | 2,312,300 | — | — |
| 2018-05-24 | $14.61 | $14.61 | 3,253,900 | — | — |
| 2018-05-23 | $14.26 | $14.26 | 2,988,500 | — | — |
| 2018-05-22 | $13.37 | $13.37 | 1,013,800 | — | — |
| 2018-05-21 | $13.61 | $13.61 | 1,928,000 | — | — |
| 2018-05-18 | $13.07 | $13.07 | 2,831,200 | — | — |
| 2018-05-17 | $11.74 | $11.74 | 1,827,000 | — | — |
| 2018-05-16 | $11.98 | $11.98 | 4,612,100 | — | — |
| 2018-05-15 | $10.64 | $10.64 | 611,200 | — | — |
| 2018-05-14 | $10.45 | $10.45 | 306,100 | — | — |
| 2018-05-11 | $10.52 | $10.52 | 594,900 | — | — |
| 2018-05-10 | $10.96 | $10.96 | 536,700 | — | — |
| 2018-05-09 | $10.34 | $10.34 | 1,233,600 | — | — |
| 2018-05-08 | $10.39 | $10.39 | 533,800 | — | — |
| 2018-05-07 | $10.48 | $10.48 | 872,600 | — | — |
| 2018-05-04 | $10.82 | $10.82 | 528,100 | — | — |
| 2018-05-03 | $10.89 | $10.89 | 381,000 | — | — |
| 2018-05-02 | $10.90 | $10.90 | 639,900 | — | — |
| 2018-05-01 | $10.48 | $10.48 | 589,900 | — | — |
| 2018-04-30 | $10.49 | $10.49 | 261,500 | — | — |
| 2018-04-27 | $10.61 | $10.61 | 474,800 | — | — |
| 2018-04-26 | $10.49 | $10.49 | 666,700 | — | — |
| 2018-04-25 | $10.62 | $10.62 | 699,600 | — | — |
| 2018-04-24 | $10.97 | $10.97 | 1,037,500 | — | — |
| 2018-04-23 | $10.79 | $10.79 | 1,024,500 | — | — |
| 2018-04-20 | $11.38 | $11.38 | 602,400 | — | — |
| 2018-04-19 | $11.59 | $11.59 | 806,800 | — | — |
| 2018-04-18 | $11.91 | $11.91 | 1,258,700 | — | — |
| 2018-04-17 | $10.87 | $10.87 | 1,048,500 | — | — |
| 2018-04-16 | $10.53 | $10.53 | 634,800 | — | — |
| 2018-04-13 | $10.35 | $10.35 | 759,100 | — | — |
| 2018-04-12 | $10.47 | $10.47 | 663,400 | — | — |
| 2018-04-11 | $10.50 | $10.50 | 1,231,200 | — | — |
| 2018-04-10 | $10.70 | $10.70 | 345,100 | — | — |
| 2018-04-09 | $10.79 | $10.79 | 378,000 | — | — |
| 2018-04-06 | $10.66 | $10.66 | 521,600 | — | — |
| 2018-04-05 | $11.01 | $11.01 | 440,000 | — | — |
| 2018-04-04 | $11.09 | $11.09 | 377,800 | — | — |
| 2018-04-03 | $11.11 | $11.11 | 940,600 | — | — |
| 2018-04-02 | $11.25 | $11.25 | 820,400 | — | — |
| 2018-03-29 | $11.27 | $11.27 | 612,000 | — | — |
| 2018-03-28 | $10.93 | $10.93 | 1,028,600 | — | — |
| 2018-03-27 | $10.87 | $10.87 | 878,900 | — | — |
| 2018-03-26 | $11.00 | $11.00 | 514,700 | — | — |
| 2018-03-23 | $10.78 | $10.78 | 934,800 | — | — |
| 2018-03-22 | $10.81 | $10.81 | 908,700 | — | — |
| 2018-03-21 | $10.83 | $10.83 | 1,037,300 | — | — |
| 2018-03-20 | $10.72 | $10.72 | 975,200 | — | — |
| 2018-03-19 | $10.76 | $10.76 | 1,121,500 | — | — |
| 2018-03-16 | $11.19 | $11.19 | 1,280,000 | — | — |
| 2018-03-15 | $11.15 | $11.15 | 567,100 | — | — |
| 2018-03-14 | $11.15 | $11.15 | 1,599,200 | — | — |
| 2018-03-13 | $11.30 | $11.30 | 443,200 | — | — |
| 2018-03-12 | $11.46 | $11.46 | 654,800 | — | — |
| 2018-03-09 | $11.08 | $11.08 | 421,000 | — | — |
| 2018-03-08 | $11.19 | $11.19 | 720,400 | — | — |
| 2018-03-07 | $11.59 | $11.59 | 688,700 | — | — |
| 2018-03-06 | $10.93 | $10.93 | 633,900 | — | — |
| 2018-03-05 | $10.78 | $10.78 | 698,300 | — | — |
| 2018-03-02 | $10.67 | $10.67 | 983,300 | — | — |
| 2018-03-01 | $11.03 | $11.03 | 3,035,100 | — | — |
| 2018-02-28 | $10.96 | $10.96 | 4,808,300 | — | — |
| 2018-02-27 | $12.26 | $12.26 | 831,300 | — | — |
| 2018-02-26 | $12.15 | $12.15 | 752,800 | — | — |
| 2018-02-23 | $12.16 | $12.16 | 207,400 | — | — |
| 2018-02-22 | $11.96 | $11.96 | 264,600 | — | — |
| 2018-02-21 | $12.52 | $12.52 | 839,200 | — | — |
| 2018-02-20 | $12.33 | $12.33 | 780,000 | — | — |
| 2018-02-16 | $12.33 | $12.33 | 742,600 | — | — |
| 2018-02-15 | $12.38 | $12.38 | 1,524,400 | — | — |
| 2018-02-14 | $11.73 | $11.73 | 741,100 | — | — |
| 2018-02-13 | $11.60 | $11.60 | 1,062,800 | — | — |
| 2018-02-12 | $11.49 | $11.49 | 870,300 | — | — |
| 2018-02-09 | $11.33 | $11.33 | 630,700 | — | — |
| 2018-02-08 | $10.88 | $10.88 | 625,700 | — | — |
| 2018-02-07 | $11.20 | $11.20 | 394,100 | — | — |
| 2018-02-06 | $11.18 | $11.18 | 686,900 | — | — |
| 2018-02-05 | $11.50 | $11.50 | 485,800 | — | — |
| 2018-02-02 | $11.93 | $11.93 | 947,900 | — | — |
| 2018-02-01 | $11.92 | $11.92 | 612,600 | — | — |
| 2018-01-31 | $12.26 | $12.26 | 806,400 | — | — |
| 2018-01-30 | $12.03 | $12.03 | 705,100 | — | — |
| 2018-01-29 | $12.22 | $12.22 | 924,700 | — | — |
| 2018-01-26 | $13.29 | $13.29 | 1,606,000 | — | — |
| 2018-01-25 | $12.75 | $12.75 | 1,177,000 | — | — |
| 2018-01-24 | $12.76 | $12.76 | 1,406,600 | — | — |
| 2018-01-23 | $12.90 | $12.90 | 2,207,700 | — | — |
| 2018-01-22 | $12.59 | $12.59 | 1,062,900 | — | — |
| 2018-01-19 | $12.31 | $12.31 | 642,500 | — | — |
| 2018-01-18 | $12.58 | $12.58 | 759,600 | — | — |
| 2018-01-17 | $12.63 | $12.63 | 733,900 | — | — |
| 2018-01-16 | $12.78 | $12.78 | 1,619,600 | — | — |
| 2018-01-12 | $12.97 | $12.97 | 1,161,600 | — | — |
| 2018-01-11 | $14.23 | $14.23 | 829,200 | — | — |
| 2018-01-10 | $13.59 | $13.59 | 851,000 | — | — |
| 2018-01-09 | $13.82 | $13.82 | 830,400 | — | — |
| 2018-01-08 | $13.87 | $13.87 | 1,245,900 | — | — |
| 2018-01-05 | $13.89 | $13.89 | 682,500 | — | — |
| 2018-01-04 | $13.00 | $13.00 | 703,700 | — | — |
| 2018-01-03 | $13.50 | $13.50 | 681,200 | — | — |
| 2018-01-02 | $13.01 | $13.01 | 685,700 | — | — |