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
- 1991-07-12 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 | 165,100 | — | — |
| 2018-12-28 | $10.38 | $10.38 | 277,500 | — | — |
| 2018-12-27 | $10.25 | $10.25 | 160,700 | — | — |
| 2018-12-26 | $10.53 | $10.53 | 135,400 | — | — |
| 2018-12-24 | $10.00 | $10.00 | 103,500 | — | — |
| 2018-12-21 | $10.11 | $10.11 | 352,500 | — | — |
| 2018-12-20 | $9.90 | $9.90 | 250,600 | — | — |
| 2018-12-19 | $10.06 | $10.06 | 332,200 | — | — |
| 2018-12-18 | $10.24 | $10.24 | 357,100 | — | — |
| 2018-12-17 | $11.11 | $11.11 | 151,200 | — | — |
| 2018-12-14 | $11.31 | $11.31 | 245,300 | — | — |
| 2018-12-13 | $10.74 | $10.74 | 164,200 | — | — |
| 2018-12-12 | $11.14 | $11.14 | 147,200 | — | — |
| 2018-12-11 | $11.14 | $11.14 | 145,000 | — | — |
| 2018-12-10 | $11.24 | $11.24 | 130,600 | — | — |
| 2018-12-07 | $11.30 | $11.30 | 163,500 | — | — |
| 2018-12-06 | $11.47 | $11.47 | 184,800 | — | — |
| 2018-12-04 | $11.50 | $11.50 | 207,400 | — | — |
| 2018-12-03 | $12.58 | $12.58 | 123,900 | — | — |
| 2018-11-30 | $12.87 | $12.87 | 85,200 | — | — |
| 2018-11-29 | $12.88 | $12.88 | 88,900 | — | — |
| 2018-11-28 | $13.32 | $13.32 | 251,800 | — | — |
| 2018-11-27 | $12.95 | $12.95 | 118,000 | — | — |
| 2018-11-26 | $12.92 | $12.92 | 132,100 | — | — |
| 2018-11-23 | $12.83 | $12.83 | 38,200 | — | — |
| 2018-11-21 | $12.90 | $12.90 | 68,200 | — | — |
| 2018-11-20 | $12.86 | $12.86 | 159,300 | — | — |
| 2018-11-19 | $12.98 | $12.98 | 114,100 | — | — |
| 2018-11-16 | $13.41 | $13.41 | 138,900 | — | — |
| 2018-11-15 | $13.20 | $13.20 | 126,800 | — | — |
| 2018-11-14 | $12.93 | $12.93 | 216,100 | — | — |
| 2018-11-13 | $13.68 | $13.68 | 252,400 | — | — |
| 2018-11-12 | $13.01 | $13.01 | 157,400 | — | — |
| 2018-11-09 | $13.01 | $13.01 | 170,800 | — | — |
| 2018-11-08 | $13.12 | $13.12 | 159,100 | — | — |
| 2018-11-07 | $13.29 | $13.29 | 324,100 | — | — |
| 2018-11-06 | $12.16 | $12.16 | 444,300 | — | — |
| 2018-11-05 | $12.01 | $12.01 | 113,900 | — | — |
| 2018-11-02 | $11.96 | $11.96 | 193,300 | — | — |
| 2018-11-01 | $11.70 | $11.70 | 103,200 | — | — |
| 2018-10-31 | $11.36 | $11.36 | 200,600 | — | — |
| 2018-10-30 | $11.85 | $11.85 | 177,700 | — | — |
| 2018-10-29 | $11.53 | $11.53 | 123,900 | — | — |
| 2018-10-26 | $11.53 | $11.53 | 249,400 | — | — |
| 2018-10-25 | $11.36 | $11.36 | 131,700 | — | — |
| 2018-10-24 | $10.98 | $10.98 | 221,200 | — | — |
| 2018-10-23 | $11.50 | $11.50 | 209,000 | — | — |
| 2018-10-22 | $12.15 | $12.15 | 241,000 | — | — |
| 2018-10-19 | $12.13 | $12.13 | 334,700 | — | — |
| 2018-10-18 | $12.74 | $12.74 | 201,600 | — | — |
| 2018-10-17 | $13.38 | $13.38 | 228,400 | — | — |
| 2018-10-16 | $13.63 | $13.63 | 206,300 | — | — |
| 2018-10-15 | $13.45 | $13.45 | 275,600 | — | — |
| 2018-10-12 | $12.73 | $12.73 | 123,600 | — | — |
| 2018-10-11 | $12.73 | $12.73 | 128,300 | — | — |
| 2018-10-10 | $12.98 | $12.98 | 80,900 | — | — |
| 2018-10-09 | $13.15 | $13.15 | 61,800 | — | — |
| 2018-10-08 | $13.10 | $13.10 | 70,100 | — | — |
| 2018-10-05 | $13.27 | $13.27 | 76,500 | — | — |
| 2018-10-04 | $13.61 | $13.61 | 74,700 | — | — |
| 2018-10-03 | $13.79 | $13.79 | 54,100 | — | — |
| 2018-10-02 | $13.62 | $13.62 | 109,900 | — | — |
| 2018-10-01 | $13.47 | $13.47 | 156,700 | — | — |
| 2018-09-28 | $14.32 | $14.32 | 247,800 | — | — |
| 2018-09-27 | $13.86 | $13.86 | 78,300 | — | — |
| 2018-09-26 | $13.72 | $13.72 | 112,400 | — | — |
| 2018-09-25 | $13.85 | $13.85 | 150,500 | — | — |
| 2018-09-24 | $14.28 | $14.28 | 132,700 | — | — |
| 2018-09-21 | $14.18 | $14.18 | 178,600 | — | — |
| 2018-09-20 | $14.03 | $14.03 | 50,300 | — | — |
| 2018-09-19 | $14.00 | $14.00 | 71,400 | — | — |
| 2018-09-18 | $13.90 | $13.90 | 100,400 | — | — |
| 2018-09-17 | $13.82 | $13.82 | 119,700 | — | — |
| 2018-09-14 | $14.06 | $14.06 | 81,200 | — | — |
| 2018-09-13 | $14.04 | $14.04 | 109,000 | — | — |
| 2018-09-12 | $14.28 | $14.28 | 69,300 | — | — |
| 2018-09-11 | $14.33 | $14.33 | 66,700 | — | — |
| 2018-09-10 | $14.26 | $14.26 | 123,500 | — | — |
| 2018-09-07 | $14.02 | $14.02 | 80,300 | — | — |
| 2018-09-06 | $14.04 | $14.04 | 65,200 | — | — |
| 2018-09-05 | $14.22 | $14.22 | 121,100 | — | — |
| 2018-09-04 | $14.25 | $14.25 | 101,700 | — | — |
| 2018-08-31 | $14.55 | $14.55 | 76,600 | — | — |
| 2018-08-30 | $14.52 | $14.52 | 70,900 | — | — |
| 2018-08-29 | $14.70 | $14.70 | 59,600 | — | — |
| 2018-08-28 | $14.87 | $14.87 | 193,600 | — | — |
| 2018-08-27 | $14.72 | $14.72 | 178,800 | — | — |
| 2018-08-24 | $14.86 | $14.86 | 127,100 | — | — |
| 2018-08-23 | $15.41 | $15.41 | 81,900 | — | — |
| 2018-08-22 | $15.32 | $15.32 | 156,600 | — | — |
| 2018-08-21 | $15.23 | $15.23 | 108,600 | — | — |
| 2018-08-20 | $15.37 | $15.37 | 143,400 | — | — |
| 2018-08-17 | $15.31 | $15.31 | 199,000 | — | — |
| 2018-08-16 | $15.21 | $15.21 | 127,100 | — | — |
| 2018-08-15 | $15.21 | $15.21 | 108,500 | — | — |
| 2018-08-14 | $15.50 | $15.50 | 130,300 | — | — |
| 2018-08-13 | $15.32 | $15.32 | 215,300 | — | — |
| 2018-08-10 | $15.58 | $15.58 | 148,000 | — | — |
| 2018-08-09 | $15.40 | $15.40 | 215,200 | — | — |
| 2018-08-08 | $15.35 | $15.35 | 232,400 | — | — |
| 2018-08-07 | $15.58 | $15.58 | 215,900 | — | — |
| 2018-08-06 | $15.05 | $15.05 | 366,500 | — | — |
| 2018-08-03 | $14.05 | $14.05 | 323,700 | — | — |
| 2018-08-02 | $13.36 | $13.36 | 115,900 | — | — |
| 2018-08-01 | $13.04 | $13.04 | 173,900 | — | — |
| 2018-07-31 | $13.43 | $13.43 | 105,500 | — | — |
| 2018-07-30 | $13.10 | $13.10 | 143,200 | — | — |
| 2018-07-27 | $13.07 | $13.07 | 104,100 | — | — |
| 2018-07-26 | $13.26 | $13.26 | 71,600 | — | — |
| 2018-07-25 | $13.24 | $13.24 | 129,300 | — | — |
| 2018-07-24 | $13.42 | $13.42 | 65,600 | — | — |
| 2018-07-23 | $13.65 | $13.65 | 91,800 | — | — |
| 2018-07-20 | $13.53 | $13.53 | 172,200 | — | — |
| 2018-07-19 | $13.78 | $13.78 | 105,200 | — | — |
| 2018-07-18 | $13.81 | $13.81 | 120,400 | — | — |
| 2018-07-17 | $14.00 | $14.00 | 134,900 | — | — |
| 2018-07-16 | $14.05 | $14.05 | 165,900 | — | — |
| 2018-07-13 | $13.89 | $13.89 | 136,800 | — | — |
| 2018-07-12 | $13.54 | $13.54 | 142,300 | — | — |
| 2018-07-11 | $13.27 | $13.27 | 89,200 | — | — |
| 2018-07-10 | $13.26 | $13.26 | 50,600 | — | — |
| 2018-07-09 | $13.35 | $13.35 | 61,100 | — | — |
| 2018-07-06 | $13.44 | $13.44 | 67,400 | — | — |
| 2018-07-05 | $13.36 | $13.36 | 119,100 | — | — |
| 2018-07-03 | $13.02 | $13.02 | 45,300 | — | — |
| 2018-07-02 | $13.22 | $13.22 | 145,100 | — | — |
| 2018-06-29 | $13.03 | $13.03 | 123,200 | — | — |
| 2018-06-28 | $13.23 | $13.23 | 222,700 | — | — |
| 2018-06-27 | $13.58 | $13.58 | 128,100 | — | — |
| 2018-06-26 | $13.66 | $13.66 | 135,100 | — | — |
| 2018-06-25 | $13.56 | $13.56 | 167,600 | — | — |
| 2018-06-22 | $13.59 | $13.59 | 312,100 | — | — |
| 2018-06-21 | $13.67 | $13.67 | 103,700 | — | — |
| 2018-06-20 | $13.81 | $13.81 | 189,300 | — | — |
| 2018-06-19 | $13.52 | $13.52 | 151,300 | — | — |
| 2018-06-18 | $13.48 | $13.48 | 202,700 | — | — |
| 2018-06-15 | $13.05 | $13.05 | 125,700 | — | — |
| 2018-06-14 | $13.06 | $13.06 | 82,500 | — | — |
| 2018-06-13 | $13.13 | $13.13 | 78,500 | — | — |
| 2018-06-12 | $13.24 | $13.24 | 137,800 | — | — |
| 2018-06-11 | $13.43 | $13.43 | 245,200 | — | — |
| 2018-06-08 | $13.62 | $13.62 | 104,700 | — | — |
| 2018-06-07 | $13.31 | $13.31 | 123,700 | — | — |
| 2018-06-06 | $13.26 | $13.26 | 112,200 | — | — |
| 2018-06-05 | $13.11 | $13.11 | 86,800 | — | — |
| 2018-06-04 | $13.03 | $13.03 | 135,500 | — | — |
| 2018-06-01 | $12.91 | $12.91 | 113,200 | — | — |
| 2018-05-31 | $12.71 | $12.71 | 130,200 | — | — |
| 2018-05-30 | $12.72 | $12.72 | 96,300 | — | — |
| 2018-05-29 | $12.62 | $12.62 | 92,800 | — | — |
| 2018-05-25 | $12.55 | $12.55 | 76,300 | — | — |
| 2018-05-24 | $12.51 | $12.51 | 107,700 | — | — |
| 2018-05-23 | $12.60 | $12.60 | 145,700 | — | — |
| 2018-05-22 | $12.74 | $12.74 | 140,600 | — | — |
| 2018-05-21 | $12.97 | $12.97 | 84,100 | — | — |
| 2018-05-18 | $12.97 | $12.97 | 132,600 | — | — |
| 2018-05-17 | $12.92 | $12.92 | 160,700 | — | — |
| 2018-05-16 | $12.94 | $12.94 | 211,100 | — | — |
| 2018-05-15 | $12.76 | $12.76 | 165,500 | — | — |
| 2018-05-14 | $12.67 | $12.67 | 205,600 | — | — |
| 2018-05-11 | $13.09 | $13.09 | 144,300 | — | — |
| 2018-05-10 | $13.10 | $13.10 | 221,400 | — | — |
| 2018-05-09 | $12.86 | $12.86 | 336,800 | — | — |
| 2018-05-08 | $13.37 | $13.37 | 560,300 | — | — |
| 2018-05-07 | $11.87 | $11.87 | 160,400 | — | — |
| 2018-05-04 | $11.35 | $11.35 | 165,500 | — | — |
| 2018-05-03 | $11.42 | $11.42 | 134,700 | — | — |
| 2018-05-02 | $11.48 | $11.48 | 91,100 | — | — |
| 2018-05-01 | $11.41 | $11.41 | 130,000 | — | — |
| 2018-04-30 | $11.13 | $11.13 | 157,600 | — | — |
| 2018-04-27 | $11.26 | $11.26 | 126,600 | — | — |
| 2018-04-26 | $11.11 | $11.11 | 106,100 | — | — |
| 2018-04-25 | $11.45 | $11.45 | 93,900 | — | — |
| 2018-04-24 | $11.36 | $11.36 | 102,100 | — | — |
| 2018-04-23 | $11.77 | $11.77 | 92,700 | — | — |
| 2018-04-20 | $11.76 | $11.76 | 142,200 | — | — |
| 2018-04-19 | $11.99 | $11.99 | 152,700 | — | — |
| 2018-04-18 | $12.04 | $12.04 | 156,400 | — | — |
| 2018-04-17 | $12.23 | $12.23 | 230,600 | — | — |
| 2018-04-16 | $11.35 | $11.35 | 67,200 | — | — |
| 2018-04-13 | $11.28 | $11.28 | 61,800 | — | — |
| 2018-04-12 | $11.32 | $11.32 | 91,700 | — | — |
| 2018-04-11 | $11.28 | $11.28 | 99,300 | — | — |
| 2018-04-10 | $11.51 | $11.51 | 80,700 | — | — |
| 2018-04-09 | $11.21 | $11.21 | 80,100 | — | — |
| 2018-04-06 | $11.34 | $11.34 | 131,500 | — | — |
| 2018-04-05 | $11.64 | $11.64 | 126,500 | — | — |
| 2018-04-04 | $11.49 | $11.49 | 157,600 | — | — |
| 2018-04-03 | $11.30 | $11.30 | 171,800 | — | — |
| 2018-04-02 | $11.02 | $11.02 | 183,200 | — | — |
| 2018-03-29 | $11.46 | $11.46 | 616,600 | — | — |
| 2018-03-28 | $10.82 | $10.82 | 231,300 | — | — |
| 2018-03-27 | $10.81 | $10.81 | 229,900 | — | — |
| 2018-03-26 | $11.30 | $11.30 | 332,700 | — | — |
| 2018-03-23 | $11.08 | $11.08 | 247,800 | — | — |
| 2018-03-22 | $11.71 | $11.71 | 125,300 | — | — |
| 2018-03-21 | $12.28 | $12.28 | 196,400 | — | — |
| 2018-03-20 | $12.14 | $12.14 | 157,900 | — | — |
| 2018-03-19 | $12.25 | $12.25 | 236,300 | — | — |
| 2018-03-16 | $12.45 | $12.45 | 283,300 | — | — |
| 2018-03-15 | $12.58 | $12.58 | 182,600 | — | — |
| 2018-03-14 | $12.63 | $12.63 | 227,300 | — | — |
| 2018-03-13 | $13.01 | $13.01 | 267,900 | — | — |
| 2018-03-12 | $12.96 | $12.96 | 346,000 | — | — |
| 2018-03-09 | $13.00 | $13.00 | 214,100 | — | — |
| 2018-03-08 | $12.49 | $12.49 | 344,900 | — | — |
| 2018-03-07 | $12.36 | $12.36 | 328,400 | — | — |
| 2018-03-06 | $11.62 | $11.62 | 549,500 | — | — |
| 2018-03-05 | $12.29 | $12.29 | 280,400 | — | — |
| 2018-03-02 | $12.16 | $12.16 | 177,400 | — | — |
| 2018-03-01 | $12.04 | $12.04 | 230,800 | — | — |
| 2018-02-28 | $12.08 | $12.08 | 168,100 | — | — |
| 2018-02-27 | $12.25 | $12.25 | 195,700 | — | — |
| 2018-02-26 | $12.49 | $12.49 | 175,400 | — | — |
| 2018-02-23 | $12.39 | $12.39 | 225,100 | — | — |
| 2018-02-22 | $12.64 | $12.64 | 120,700 | — | — |
| 2018-02-21 | $12.44 | $12.44 | 158,500 | — | — |
| 2018-02-20 | $12.19 | $12.19 | 291,300 | — | — |
| 2018-02-16 | $12.61 | $12.61 | 166,500 | — | — |
| 2018-02-15 | $12.42 | $12.42 | 137,500 | — | — |
| 2018-02-14 | $12.24 | $12.24 | 164,500 | — | — |
| 2018-02-13 | $12.17 | $12.17 | 182,700 | — | — |
| 2018-02-12 | $12.29 | $12.29 | 198,400 | — | — |
| 2018-02-09 | $12.57 | $12.57 | 304,900 | — | — |
| 2018-02-08 | $12.17 | $12.17 | 313,000 | — | — |
| 2018-02-07 | $12.79 | $12.79 | 227,100 | — | — |
| 2018-02-06 | $12.56 | $12.56 | 379,400 | — | — |
| 2018-02-05 | $12.33 | $12.33 | 532,100 | — | — |
| 2018-02-02 | $13.26 | $13.26 | 388,300 | — | — |
| 2018-02-01 | $13.69 | $13.69 | 324,500 | — | — |
| 2018-01-31 | $13.95 | $13.95 | 255,000 | — | — |
| 2018-01-30 | $14.40 | $14.40 | 330,700 | — | — |
| 2018-01-29 | $14.19 | $14.19 | 200,400 | — | — |
| 2018-01-26 | $14.13 | $14.13 | 157,000 | — | — |
| 2018-01-25 | $14.51 | $14.51 | 209,200 | — | — |
| 2018-01-24 | $14.11 | $14.11 | 346,400 | — | — |
| 2018-01-23 | $14.45 | $14.45 | 255,400 | — | — |
| 2018-01-22 | $14.67 | $14.67 | 343,700 | — | — |
| 2018-01-19 | $15.26 | $15.26 | 379,700 | — | — |
| 2018-01-18 | $15.30 | $15.30 | 258,600 | — | — |
| 2018-01-17 | $15.31 | $15.31 | 270,200 | — | — |
| 2018-01-16 | $15.15 | $15.15 | 405,900 | — | — |
| 2018-01-12 | $16.43 | $16.43 | 328,700 | — | — |
| 2018-01-11 | $15.82 | $15.82 | 458,300 | — | — |
| 2018-01-10 | $14.69 | $14.69 | 298,000 | — | — |
| 2018-01-09 | $14.61 | $14.61 | 271,600 | — | — |
| 2018-01-08 | $14.72 | $14.72 | 520,200 | — | — |
| 2018-01-05 | $15.39 | $15.39 | 429,600 | — | — |
| 2018-01-04 | $15.76 | $15.76 | 340,700 | — | — |
| 2018-01-03 | $15.58 | $15.58 | 458,000 | — | — |
| 2018-01-02 | $16.15 | $16.15 | 202,100 | — | — |