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
- 2012-05-04 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 | $10.86 | $12.30 | 327,500 | — | — |
| 2018-12-28 | $10.72 | $12.14 | 371,400 | — | — |
| 2018-12-27 | $10.70 | $12.12 | 337,500 | — | — |
| 2018-12-26 | $10.75 | $12.17 | 237,100 | — | — |
| 2018-12-24 | $10.30 | $11.67 | 250,700 | — | — |
| 2018-12-21 | $10.43 | $11.81 | 1,046,700 | — | — |
| 2018-12-20 | $10.58 | $11.98 | 446,200 | — | — |
| 2018-12-19 | $10.64 | $12.05 | 361,600 | — | — |
| 2018-12-18 | $10.89 | $12.33 | 531,500 | — | — |
| 2018-12-17 | $10.80 | $12.23 | 579,500 | — | — |
| 2018-12-14 | $10.84 | $12.28 | 622,800 | — | — |
| 2018-12-13 | $10.60 | $12.01 | 553,000 | — | — |
| 2018-12-12 | $10.78 | $12.21 | 848,800 | — | — |
| 2018-12-11 | $11.06 | $12.53 | 691,000 | — | — |
| 2018-12-10 | $11.43 | $12.95 | 742,100 | — | — |
| 2018-12-07 | $11.47 | $12.99 | 797,700 | — | — |
| 2018-12-06 | $11.23 | $12.72 | 1,365,400 | — | — |
| 2018-12-04 | $10.83 | $12.27 | 1,392,700 | — | — |
| 2018-12-03 | $11.57 | $13.10 | 1,605,500 | — | — |
| 2018-11-30 | $11.51 | $13.04 | 2,007,200 | — | — |
| 2018-11-29 | $12.04 | $13.64 | 4,874,200 | — | — |
| 2018-11-28 | $15.26 | $17.28 | 1,120,000 | — | — |
| 2018-11-27 | $14.95 | $16.93 | 602,700 | — | — |
| 2018-11-26 | $15.43 | $17.48 | 427,500 | — | — |
| 2018-11-23 | $15.29 | $17.32 | 165,600 | — | — |
| 2018-11-21 | $15.33 | $17.36 | 674,700 | — | — |
| 2018-11-20 | $14.97 | $16.95 | 560,800 | — | — |
| 2018-11-19 | $15.25 | $17.27 | 432,200 | — | — |
| 2018-11-16 | $15.83 | $17.93 | 560,500 | — | — |
| 2018-11-15 | $16.19 | $18.34 | 357,400 | — | — |
| 2018-11-14 | $16.34 | $18.51 | 342,500 | — | — |
| 2018-11-13 | $16.33 | $18.49 | 397,700 | — | — |
| 2018-11-12 | $16.76 | $18.98 | 387,400 | — | — |
| 2018-11-09 | $17.29 | $19.58 | 177,000 | — | — |
| 2018-11-08 | $18.04 | $20.43 | 467,900 | — | — |
| 2018-11-07 | $17.80 | $20.16 | 292,200 | — | — |
| 2018-11-06 | $17.54 | $19.86 | 334,200 | — | — |
| 2018-11-05 | $16.67 | $18.88 | 379,400 | — | — |
| 2018-11-02 | $16.68 | $18.89 | 474,700 | — | — |
| 2018-11-01 | $17.48 | $19.80 | 271,300 | — | — |
| 2018-10-31 | $17.74 | $20.09 | 324,300 | — | — |
| 2018-10-30 | $17.94 | $20.32 | 341,500 | — | — |
| 2018-10-29 | $17.59 | $19.92 | 304,600 | — | — |
| 2018-10-26 | $17.46 | $19.77 | 214,000 | — | — |
| 2018-10-25 | $17.36 | $19.66 | 222,800 | — | — |
| 2018-10-24 | $17.00 | $19.25 | 465,800 | — | — |
| 2018-10-23 | $16.99 | $19.24 | 291,400 | — | — |
| 2018-10-22 | $17.05 | $19.31 | 230,400 | — | — |
| 2018-10-19 | $16.67 | $18.88 | 377,300 | — | — |
| 2018-10-18 | $17.10 | $19.37 | 484,500 | — | — |
| 2018-10-17 | $17.57 | $19.90 | 422,000 | — | — |
| 2018-10-16 | $17.38 | $19.68 | 396,000 | — | — |
| 2018-10-15 | $17.07 | $19.33 | 390,000 | — | — |
| 2018-10-12 | $16.70 | $18.91 | 424,300 | — | — |
| 2018-10-11 | $16.19 | $18.34 | 551,200 | — | — |
| 2018-10-10 | $16.41 | $18.59 | 831,800 | — | — |
| 2018-10-09 | $16.51 | $18.70 | 608,200 | — | — |
| 2018-10-08 | $16.36 | $18.53 | 390,300 | — | — |
| 2018-10-05 | $16.67 | $18.88 | 596,700 | — | — |
| 2018-10-04 | $16.83 | $19.06 | 976,100 | — | — |
| 2018-10-03 | $17.86 | $20.23 | 593,000 | — | — |
| 2018-10-02 | $18.20 | $20.61 | 552,800 | — | — |
| 2018-10-01 | $18.88 | $21.38 | 540,000 | — | — |
| 2018-09-28 | $18.95 | $21.46 | 726,300 | — | — |
| 2018-09-27 | $19.22 | $21.77 | 594,100 | — | — |
| 2018-09-26 | $18.71 | $21.19 | 456,900 | — | — |
| 2018-09-25 | $18.47 | $20.92 | 584,300 | — | — |
| 2018-09-24 | $18.72 | $21.20 | 520,500 | — | — |
| 2018-09-21 | $18.89 | $21.39 | 961,000 | — | — |
| 2018-09-20 | $18.85 | $21.35 | 467,400 | — | — |
| 2018-09-19 | $18.46 | $20.91 | 593,700 | — | — |
| 2018-09-18 | $18.17 | $20.58 | 583,600 | — | — |
| 2018-09-17 | $17.95 | $20.33 | 635,600 | — | — |
| 2018-09-14 | $18.56 | $21.02 | 607,400 | — | — |
| 2018-09-13 | $18.78 | $21.27 | 572,300 | — | — |
| 2018-09-12 | $19.18 | $21.72 | 711,900 | — | — |
| 2018-09-11 | $19.72 | $22.33 | 781,300 | — | — |
| 2018-09-10 | $19.49 | $22.07 | 1,403,700 | — | — |
| 2018-09-07 | $18.61 | $21.08 | 4,124,300 | — | — |
| 2018-09-06 | $19.73 | $22.35 | 1,907,400 | — | — |
| 2018-09-05 | $22.03 | $24.95 | 1,200,500 | — | — |
| 2018-09-04 | $25.14 | $28.47 | 1,326,700 | — | — |
| 2018-08-31 | $23.52 | $26.64 | 2,168,200 | — | — |
| 2018-08-30 | $20.63 | $23.36 | 2,291,600 | — | — |
| 2018-08-29 | $18.00 | $20.39 | 399,000 | — | — |
| 2018-08-28 | $17.79 | $20.15 | 307,200 | — | — |
| 2018-08-27 | $17.86 | $20.23 | 401,900 | — | — |
| 2018-08-24 | $17.29 | $19.58 | 185,800 | — | — |
| 2018-08-23 | $17.25 | $19.54 | 192,200 | — | — |
| 2018-08-22 | $17.41 | $19.72 | 192,200 | — | — |
| 2018-08-21 | $17.55 | $19.88 | 229,400 | — | — |
| 2018-08-20 | $17.27 | $19.56 | 286,300 | — | — |
| 2018-08-17 | $16.86 | $19.09 | 166,000 | — | — |
| 2018-08-16 | $17.35 | $19.65 | 101,000 | — | — |
| 2018-08-15 | $17.08 | $19.34 | 190,500 | — | — |
| 2018-08-14 | $17.56 | $19.89 | 265,900 | — | — |
| 2018-08-13 | $17.05 | $19.31 | 180,600 | — | — |
| 2018-08-10 | $16.33 | $18.49 | 102,100 | — | — |
| 2018-08-09 | $16.08 | $18.21 | 211,900 | — | — |
| 2018-08-08 | $15.69 | $17.77 | 147,500 | — | — |
| 2018-08-07 | $15.59 | $17.66 | 66,000 | — | — |
| 2018-08-06 | $15.60 | $17.67 | 83,900 | — | — |
| 2018-08-03 | $15.34 | $17.37 | 60,300 | — | — |
| 2018-08-02 | $15.54 | $17.60 | 101,200 | — | — |
| 2018-08-01 | $14.90 | $16.88 | 148,400 | — | — |
| 2018-07-31 | $15.50 | $17.55 | 102,000 | — | — |
| 2018-07-30 | $15.25 | $17.27 | 100,100 | — | — |
| 2018-07-27 | $15.16 | $17.17 | 113,200 | — | — |
| 2018-07-26 | $15.75 | $17.84 | 187,100 | — | — |
| 2018-07-25 | $15.50 | $17.55 | 242,400 | — | — |
| 2018-07-24 | $15.06 | $17.06 | 104,200 | — | — |
| 2018-07-23 | $15.38 | $17.42 | 142,600 | — | — |
| 2018-07-20 | $15.43 | $17.48 | 88,000 | — | — |
| 2018-07-19 | $15.59 | $17.66 | 144,000 | — | — |
| 2018-07-18 | $15.31 | $17.34 | 94,400 | — | — |
| 2018-07-17 | $15.35 | $17.38 | 118,400 | — | — |
| 2018-07-16 | $15.12 | $17.12 | 111,600 | — | — |
| 2018-07-13 | $15.02 | $17.01 | 97,200 | — | — |
| 2018-07-12 | $14.84 | $16.81 | 233,100 | — | — |
| 2018-07-11 | $14.65 | $16.59 | 106,700 | — | — |
| 2018-07-10 | $15.02 | $17.01 | 103,500 | — | — |
| 2018-07-09 | $15.09 | $17.09 | 184,500 | — | — |
| 2018-07-06 | $15.28 | $17.31 | 88,500 | — | — |
| 2018-07-05 | $15.17 | $17.18 | 192,600 | — | — |
| 2018-07-03 | $15.30 | $17.33 | 100,100 | — | — |
| 2018-07-02 | $15.00 | $16.99 | 134,100 | — | — |
| 2018-06-29 | $15.15 | $17.16 | 184,800 | — | — |
| 2018-06-28 | $15.22 | $17.24 | 121,800 | — | — |
| 2018-06-27 | $14.98 | $16.97 | 113,600 | — | — |
| 2018-06-26 | $15.22 | $17.24 | 144,300 | — | — |
| 2018-06-25 | $15.03 | $17.02 | 193,500 | — | — |
| 2018-06-22 | $14.74 | $16.69 | 291,600 | — | — |
| 2018-06-21 | $14.94 | $16.92 | 122,700 | — | — |
| 2018-06-20 | $14.81 | $16.77 | 163,900 | — | — |
| 2018-06-19 | $15.02 | $17.01 | 106,100 | — | — |
| 2018-06-18 | $15.16 | $17.17 | 158,200 | — | — |
| 2018-06-15 | $14.85 | $16.82 | 160,800 | — | — |
| 2018-06-14 | $14.72 | $16.67 | 162,400 | — | — |
| 2018-06-13 | $14.89 | $16.86 | 172,800 | — | — |
| 2018-06-12 | $14.90 | $16.88 | 368,400 | — | — |
| 2018-06-11 | $15.29 | $17.32 | 271,400 | — | — |
| 2018-06-08 | $15.65 | $17.72 | 343,900 | — | — |
| 2018-06-07 | $15.66 | $17.74 | 625,800 | — | — |
| 2018-06-06 | $15.20 | $17.21 | 142,000 | — | — |
| 2018-06-05 | $15.31 | $17.34 | 274,400 | — | — |
| 2018-06-04 | $14.63 | $16.57 | 412,400 | — | — |
| 2018-06-01 | $13.92 | $15.77 | 211,400 | — | — |
| 2018-05-31 | $13.76 | $15.58 | 821,500 | — | — |
| 2018-05-30 | $12.21 | $13.83 | 512,000 | — | — |
| 2018-05-29 | $11.88 | $13.45 | 174,900 | — | — |
| 2018-05-25 | $11.76 | $13.32 | 90,800 | — | — |
| 2018-05-24 | $12.08 | $13.68 | 68,100 | — | — |
| 2018-05-23 | $11.66 | $13.21 | 78,900 | — | — |
| 2018-05-22 | $11.62 | $13.16 | 64,700 | — | — |
| 2018-05-21 | $11.61 | $13.15 | 43,300 | — | — |
| 2018-05-18 | $11.97 | $13.56 | 86,900 | — | — |
| 2018-05-17 | $11.86 | $13.43 | 82,900 | — | — |
| 2018-05-16 | $11.41 | $12.92 | 64,300 | — | — |
| 2018-05-15 | $11.26 | $12.75 | 73,800 | — | — |
| 2018-05-14 | $11.12 | $12.59 | 59,500 | — | — |
| 2018-05-11 | $11.09 | $12.56 | 57,000 | — | — |
| 2018-05-10 | $10.96 | $12.41 | 81,700 | — | — |
| 2018-05-09 | $11.03 | $12.49 | 85,500 | — | — |
| 2018-05-08 | $11.14 | $12.62 | 87,900 | — | — |
| 2018-05-07 | $11.13 | $12.61 | 88,500 | — | — |
| 2018-05-04 | $11.17 | $12.65 | 78,200 | — | — |
| 2018-05-03 | $11.00 | $12.46 | 50,200 | — | — |
| 2018-05-02 | $11.15 | $12.63 | 82,600 | — | — |
| 2018-05-01 | $11.11 | $12.58 | 100,200 | — | — |
| 2018-04-30 | $11.21 | $12.70 | 72,600 | — | — |
| 2018-04-27 | $11.34 | $12.84 | 62,900 | — | — |
| 2018-04-26 | $11.41 | $12.92 | 58,600 | — | — |
| 2018-04-25 | $11.27 | $12.76 | 67,200 | — | — |
| 2018-04-24 | $11.45 | $12.97 | 82,900 | — | — |
| 2018-04-23 | $11.25 | $12.74 | 77,200 | — | — |
| 2018-04-20 | $11.48 | $13.00 | 74,900 | — | — |
| 2018-04-19 | $11.52 | $13.05 | 64,800 | — | — |
| 2018-04-18 | $11.72 | $13.27 | 121,800 | — | — |
| 2018-04-17 | $11.88 | $13.45 | 93,300 | — | — |
| 2018-04-16 | $12.16 | $13.77 | 61,200 | — | — |
| 2018-04-13 | $12.13 | $13.74 | 133,000 | — | — |
| 2018-04-12 | $12.31 | $13.94 | 126,000 | — | — |
| 2018-04-11 | $12.05 | $13.65 | 82,400 | — | — |
| 2018-04-10 | $11.99 | $13.58 | 99,900 | — | — |
| 2018-04-09 | $11.69 | $13.24 | 84,200 | — | — |
| 2018-04-06 | $11.79 | $13.35 | 97,100 | — | — |
| 2018-04-05 | $11.76 | $13.32 | 386,700 | — | — |
| 2018-04-04 | $11.18 | $12.66 | 207,700 | — | — |
| 2018-04-03 | $11.40 | $12.91 | 66,900 | — | — |
| 2018-04-02 | $11.26 | $12.75 | 127,700 | — | — |
| 2018-03-29 | $11.30 | $12.80 | 90,200 | — | — |
| 2018-03-28 | $11.33 | $12.83 | 135,900 | — | — |
| 2018-03-27 | $11.23 | $12.72 | 177,800 | — | — |
| 2018-03-26 | $11.30 | $12.80 | 167,700 | — | — |
| 2018-03-23 | $11.35 | $12.85 | 117,300 | — | — |
| 2018-03-22 | $11.39 | $12.90 | 110,400 | — | — |
| 2018-03-21 | $11.65 | $13.19 | 142,100 | — | — |
| 2018-03-20 | $11.78 | $13.34 | 155,300 | — | — |
| 2018-03-19 | $11.85 | $13.42 | 260,000 | — | — |
| 2018-03-16 | $11.85 | $13.42 | 275,800 | — | — |
| 2018-03-15 | $11.56 | $13.09 | 241,100 | — | — |
| 2018-03-14 | $11.46 | $12.98 | 529,900 | — | — |
| 2018-03-13 | $11.83 | $13.40 | 1,206,500 | — | — |
| 2018-03-12 | $14.34 | $16.24 | 443,800 | — | — |
| 2018-03-09 | $13.60 | $15.40 | 114,100 | — | — |
| 2018-03-08 | $13.43 | $15.21 | 70,700 | — | — |
| 2018-03-07 | $13.66 | $15.47 | 85,500 | — | — |
| 2018-03-06 | $13.77 | $15.60 | 102,300 | — | — |
| 2018-03-05 | $13.66 | $15.47 | 139,500 | — | — |
| 2018-03-02 | $13.52 | $15.31 | 87,500 | — | — |
| 2018-03-01 | $13.01 | $14.73 | 180,000 | — | — |
| 2018-02-28 | $13.05 | $14.78 | 67,200 | — | — |
| 2018-02-27 | $13.26 | $15.02 | 82,700 | — | — |
| 2018-02-26 | $13.60 | $15.40 | 101,400 | — | — |
| 2018-02-23 | $13.92 | $15.77 | 141,700 | — | — |
| 2018-02-22 | $13.46 | $15.24 | 95,100 | — | — |
| 2018-02-21 | $13.49 | $15.28 | 79,400 | — | — |
| 2018-02-20 | $13.21 | $14.96 | 88,900 | — | — |
| 2018-02-16 | $13.52 | $15.31 | 108,300 | — | — |
| 2018-02-15 | $13.81 | $15.64 | 134,900 | — | — |
| 2018-02-14 | $13.58 | $15.38 | 108,400 | — | — |
| 2018-02-13 | $13.40 | $15.18 | 81,700 | — | — |
| 2018-02-12 | $13.36 | $15.13 | 225,000 | — | — |
| 2018-02-09 | $13.59 | $15.39 | 246,100 | — | — |
| 2018-02-08 | $13.39 | $15.16 | 156,600 | — | — |
| 2018-02-07 | $14.76 | $15.58 | 274,800 | — | — |
| 2018-02-06 | $14.12 | $14.91 | 173,900 | — | — |
| 2018-02-05 | $13.84 | $14.61 | 167,900 | — | — |
| 2018-02-02 | $14.27 | $15.07 | 129,000 | — | — |
| 2018-02-01 | $14.51 | $15.32 | 233,100 | — | — |
| 2018-01-31 | $14.92 | $15.75 | 158,600 | — | — |
| 2018-01-30 | $15.45 | $16.31 | 177,900 | — | — |
| 2018-01-29 | $15.46 | $16.32 | 184,400 | — | — |
| 2018-01-26 | $15.41 | $16.27 | 259,600 | — | — |
| 2018-01-25 | $15.24 | $16.09 | 328,600 | — | — |
| 2018-01-24 | $13.90 | $14.68 | 89,600 | — | — |
| 2018-01-23 | $14.22 | $15.01 | 93,400 | — | — |
| 2018-01-22 | $14.25 | $15.05 | 86,500 | — | — |
| 2018-01-19 | $14.07 | $14.86 | 117,400 | — | — |
| 2018-01-18 | $13.77 | $14.54 | 83,800 | — | — |
| 2018-01-17 | $13.79 | $14.56 | 135,000 | — | — |
| 2018-01-16 | $14.12 | $14.91 | 106,100 | — | — |
| 2018-01-12 | $14.42 | $15.22 | 114,600 | — | — |
| 2018-01-11 | $14.63 | $15.45 | 182,400 | — | — |
| 2018-01-10 | $14.35 | $15.15 | 112,700 | — | — |
| 2018-01-09 | $14.35 | $15.15 | 231,400 | — | — |
| 2018-01-08 | $13.88 | $14.65 | 223,800 | — | — |
| 2018-01-05 | $14.01 | $14.79 | 109,300 | — | — |
| 2018-01-04 | $14.25 | $15.05 | 199,300 | — | — |
| 2018-01-03 | $14.39 | $15.19 | 132,500 | — | — |
| 2018-01-02 | $14.56 | $15.37 | 157,600 | — | — |