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
- 2014-03-06 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 | $18.90 | 309,800 | — | — |
| 2018-12-28 | $11.11 | $19.28 | 278,100 | — | — |
| 2018-12-27 | $11.10 | $19.26 | 148,200 | — | — |
| 2018-12-26 | $11.05 | $19.18 | 230,100 | — | — |
| 2018-12-24 | $10.61 | $18.41 | 191,800 | — | — |
| 2018-12-21 | $10.38 | $18.01 | 322,000 | — | — |
| 2018-12-20 | $10.45 | $18.14 | 560,700 | — | — |
| 2018-12-19 | $11.11 | $19.28 | 236,900 | — | — |
| 2018-12-18 | $11.14 | $19.16 | 513,600 | — | — |
| 2018-12-17 | $11.26 | $19.37 | 816,500 | — | — |
| 2018-12-14 | $11.95 | $20.55 | 254,000 | — | — |
| 2018-12-13 | $12.36 | $21.26 | 189,700 | — | — |
| 2018-12-12 | $12.38 | $21.29 | 167,100 | — | — |
| 2018-12-11 | $12.30 | $21.16 | 172,300 | — | — |
| 2018-12-10 | $12.28 | $21.12 | 353,500 | — | — |
| 2018-12-07 | $12.17 | $20.93 | 130,900 | — | — |
| 2018-12-06 | $12.11 | $20.83 | 276,300 | — | — |
| 2018-12-04 | $12.01 | $20.66 | 316,400 | — | — |
| 2018-12-03 | $12.11 | $20.83 | 297,400 | — | — |
| 2018-11-30 | $11.85 | $20.38 | 235,600 | — | — |
| 2018-11-29 | $11.95 | $20.55 | 299,900 | — | — |
| 2018-11-28 | $12.34 | $20.61 | 301,600 | — | — |
| 2018-11-27 | $12.34 | $20.61 | 141,800 | — | — |
| 2018-11-26 | $12.33 | $20.59 | 237,100 | — | — |
| 2018-11-23 | $12.21 | $20.39 | 48,100 | — | — |
| 2018-11-21 | $12.14 | $20.27 | 131,500 | — | — |
| 2018-11-20 | $12.05 | $20.12 | 234,800 | — | — |
| 2018-11-19 | $12.25 | $20.45 | 157,700 | — | — |
| 2018-11-16 | $12.19 | $20.35 | 413,500 | — | — |
| 2018-11-15 | $12.24 | $20.44 | 241,100 | — | — |
| 2018-11-14 | $12.47 | $20.82 | 146,400 | — | — |
| 2018-11-13 | $12.47 | $20.82 | 121,600 | — | — |
| 2018-11-12 | $12.51 | $20.89 | 119,900 | — | — |
| 2018-11-09 | $12.52 | $20.91 | 133,400 | — | — |
| 2018-11-08 | $12.55 | $20.96 | 235,000 | — | — |
| 2018-11-07 | $12.62 | $21.07 | 201,700 | — | — |
| 2018-11-06 | $12.55 | $20.96 | 192,100 | — | — |
| 2018-11-05 | $12.53 | $20.92 | 148,000 | — | — |
| 2018-11-02 | $12.59 | $21.02 | 215,200 | — | — |
| 2018-11-01 | $12.72 | $21.24 | 225,000 | — | — |
| 2018-10-31 | $12.56 | $20.97 | 168,600 | — | — |
| 2018-10-30 | $12.45 | $20.79 | 136,900 | — | — |
| 2018-10-29 | $12.30 | $20.54 | 138,300 | — | — |
| 2018-10-26 | $12.25 | $20.45 | 388,200 | — | — |
| 2018-10-25 | $12.37 | $20.66 | 163,900 | — | — |
| 2018-10-24 | $12.20 | $20.37 | 234,800 | — | — |
| 2018-10-23 | $12.35 | $20.62 | 298,000 | — | — |
| 2018-10-22 | $12.62 | $21.07 | 168,600 | — | — |
| 2018-10-19 | $12.83 | $21.42 | 145,700 | — | — |
| 2018-10-18 | $12.85 | $21.46 | 101,700 | — | — |
| 2018-10-17 | $12.99 | $21.69 | 96,700 | — | — |
| 2018-10-16 | $13.06 | $21.81 | 140,500 | — | — |
| 2018-10-15 | $12.96 | $21.64 | 163,800 | — | — |
| 2018-10-12 | $12.78 | $21.34 | 103,900 | — | — |
| 2018-10-11 | $12.72 | $21.24 | 151,700 | — | — |
| 2018-10-10 | $12.86 | $21.47 | 134,100 | — | — |
| 2018-10-09 | $13.07 | $21.82 | 193,000 | — | — |
| 2018-10-08 | $12.86 | $21.47 | 277,500 | — | — |
| 2018-10-05 | $13.07 | $21.82 | 122,100 | — | — |
| 2018-10-04 | $13.12 | $21.91 | 223,500 | — | — |
| 2018-10-03 | $13.37 | $22.32 | 129,200 | — | — |
| 2018-10-02 | $13.44 | $22.44 | 134,200 | — | — |
| 2018-10-01 | $13.55 | $22.63 | 248,100 | — | — |
| 2018-09-28 | $13.59 | $22.69 | 326,700 | — | — |
| 2018-09-27 | $13.49 | $22.53 | 308,800 | — | — |
| 2018-09-26 | $13.35 | $22.29 | 173,000 | — | — |
| 2018-09-25 | $13.37 | $22.32 | 227,600 | — | — |
| 2018-09-24 | $13.35 | $22.29 | 508,000 | — | — |
| 2018-09-21 | $13.10 | $21.87 | 295,400 | — | — |
| 2018-09-20 | $12.98 | $21.67 | 73,900 | — | — |
| 2018-09-19 | $12.97 | $21.66 | 112,400 | — | — |
| 2018-09-18 | $12.95 | $21.62 | 190,300 | — | — |
| 2018-09-17 | $13.03 | $21.76 | 122,900 | — | — |
| 2018-09-14 | $13.04 | $21.77 | 180,200 | — | — |
| 2018-09-13 | $13.15 | $21.96 | 161,300 | — | — |
| 2018-09-12 | $13.07 | $21.82 | 126,700 | — | — |
| 2018-09-11 | $13.13 | $21.92 | 101,100 | — | — |
| 2018-09-10 | $13.15 | $21.96 | 201,500 | — | — |
| 2018-09-07 | $13.12 | $21.91 | 129,700 | — | — |
| 2018-09-06 | $13.14 | $21.94 | 264,900 | — | — |
| 2018-09-05 | $13.04 | $21.77 | 180,600 | — | — |
| 2018-09-04 | $13.12 | $21.91 | 222,100 | — | — |
| 2018-08-31 | $13.12 | $21.91 | 186,400 | — | — |
| 2018-08-30 | $13.03 | $21.76 | 272,100 | — | — |
| 2018-08-29 | $13.37 | $21.72 | 319,100 | — | — |
| 2018-08-28 | $13.36 | $21.71 | 270,600 | — | — |
| 2018-08-27 | $13.36 | $21.71 | 265,100 | — | — |
| 2018-08-24 | $13.31 | $21.63 | 128,200 | — | — |
| 2018-08-23 | $13.21 | $21.46 | 309,900 | — | — |
| 2018-08-22 | $13.30 | $21.61 | 262,000 | — | — |
| 2018-08-21 | $13.35 | $21.69 | 262,500 | — | — |
| 2018-08-20 | $13.25 | $21.53 | 148,800 | — | — |
| 2018-08-17 | $13.17 | $21.40 | 144,000 | — | — |
| 2018-08-16 | $13.22 | $21.48 | 280,300 | — | — |
| 2018-08-15 | $13.07 | $21.24 | 244,700 | — | — |
| 2018-08-14 | $13.13 | $21.33 | 227,100 | — | — |
| 2018-08-13 | $13.09 | $21.27 | 290,400 | — | — |
| 2018-08-10 | $13.11 | $21.30 | 257,500 | — | — |
| 2018-08-09 | $13.21 | $21.46 | 624,700 | — | — |
| 2018-08-08 | $13.00 | $21.12 | 911,900 | — | — |
| 2018-08-07 | $13.10 | $21.29 | 3,450,700 | — | — |
| 2018-08-06 | $13.94 | $22.65 | 95,500 | — | — |
| 2018-08-03 | $13.80 | $22.42 | 84,100 | — | — |
| 2018-08-02 | $13.77 | $22.37 | 150,900 | — | — |
| 2018-08-01 | $13.68 | $22.23 | 103,500 | — | — |
| 2018-07-31 | $13.66 | $22.20 | 119,600 | — | — |
| 2018-07-30 | $13.70 | $22.26 | 190,200 | — | — |
| 2018-07-27 | $13.35 | $21.69 | 80,400 | — | — |
| 2018-07-26 | $13.64 | $22.16 | 56,200 | — | — |
| 2018-07-25 | $13.74 | $22.33 | 101,900 | — | — |
| 2018-07-24 | $13.60 | $22.10 | 95,600 | — | — |
| 2018-07-23 | $13.47 | $21.89 | 138,900 | — | — |
| 2018-07-20 | $13.39 | $21.76 | 105,900 | — | — |
| 2018-07-19 | $13.49 | $21.92 | 116,600 | — | — |
| 2018-07-18 | $13.33 | $21.66 | 437,700 | — | — |
| 2018-07-17 | $12.89 | $20.94 | 100,400 | — | — |
| 2018-07-16 | $12.71 | $20.65 | 56,100 | — | — |
| 2018-07-13 | $12.53 | $20.36 | 50,700 | — | — |
| 2018-07-12 | $12.50 | $20.31 | 69,100 | — | — |
| 2018-07-11 | $12.59 | $20.46 | 40,000 | — | — |
| 2018-07-10 | $12.64 | $20.54 | 69,800 | — | — |
| 2018-07-09 | $12.55 | $20.39 | 62,000 | — | — |
| 2018-07-06 | $12.51 | $20.33 | 62,200 | — | — |
| 2018-07-05 | $12.60 | $20.47 | 35,500 | — | — |
| 2018-07-03 | $12.76 | $20.73 | 15,500 | — | — |
| 2018-07-02 | $12.61 | $20.49 | 66,100 | — | — |
| 2018-06-29 | $12.43 | $20.20 | 48,300 | — | — |
| 2018-06-28 | $12.51 | $20.33 | 88,200 | — | — |
| 2018-06-27 | $12.55 | $20.39 | 44,400 | — | — |
| 2018-06-26 | $12.67 | $20.59 | 21,100 | — | — |
| 2018-06-25 | $12.59 | $20.46 | 85,800 | — | — |
| 2018-06-22 | $12.75 | $20.72 | 50,900 | — | — |
| 2018-06-21 | $12.70 | $20.64 | 67,100 | — | — |
| 2018-06-20 | $12.85 | $20.88 | 38,000 | — | — |
| 2018-06-19 | $12.86 | $20.90 | 79,200 | — | — |
| 2018-06-18 | $12.85 | $20.88 | 69,300 | — | — |
| 2018-06-15 | $12.72 | $20.67 | 59,400 | — | — |
| 2018-06-14 | $12.78 | $20.77 | 116,600 | — | — |
| 2018-06-13 | $12.47 | $20.26 | 270,700 | — | — |
| 2018-06-12 | $12.34 | $20.05 | 27,900 | — | — |
| 2018-06-11 | $12.37 | $20.10 | 102,800 | — | — |
| 2018-06-08 | $12.54 | $20.38 | 94,200 | — | — |
| 2018-06-07 | $12.58 | $20.44 | 77,800 | — | — |
| 2018-06-06 | $12.39 | $20.13 | 72,200 | — | — |
| 2018-06-05 | $12.39 | $20.13 | 63,500 | — | — |
| 2018-06-04 | $12.52 | $20.34 | 101,700 | — | — |
| 2018-06-01 | $12.54 | $20.38 | 84,800 | — | — |
| 2018-05-31 | $12.57 | $20.42 | 91,400 | — | — |
| 2018-05-30 | $12.65 | $20.55 | 105,700 | — | — |
| 2018-05-29 | $12.85 | $20.29 | 234,500 | — | — |
| 2018-05-25 | $13.10 | $20.69 | 117,200 | — | — |
| 2018-05-24 | $13.04 | $20.59 | 155,900 | — | — |
| 2018-05-23 | $13.15 | $20.77 | 165,500 | — | — |
| 2018-05-22 | $13.26 | $20.94 | 84,500 | — | — |
| 2018-05-21 | $13.20 | $20.85 | 50,100 | — | — |
| 2018-05-18 | $13.06 | $20.63 | 102,000 | — | — |
| 2018-05-17 | $13.20 | $20.85 | 24,300 | — | — |
| 2018-05-16 | $13.14 | $20.75 | 51,800 | — | — |
| 2018-05-15 | $13.10 | $20.69 | 54,300 | — | — |
| 2018-05-14 | $13.03 | $20.58 | 51,200 | — | — |
| 2018-05-11 | $12.92 | $20.40 | 38,100 | — | — |
| 2018-05-10 | $12.92 | $20.40 | 41,500 | — | — |
| 2018-05-09 | $12.78 | $20.18 | 28,500 | — | — |
| 2018-05-08 | $12.96 | $20.47 | 38,100 | — | — |
| 2018-05-07 | $12.81 | $20.23 | 43,800 | — | — |
| 2018-05-04 | $12.76 | $20.15 | 53,000 | — | — |
| 2018-05-03 | $12.51 | $19.76 | 127,500 | — | — |
| 2018-05-02 | $12.14 | $19.17 | 37,600 | — | — |
| 2018-05-01 | $12.08 | $19.08 | 38,700 | — | — |
| 2018-04-30 | $12.21 | $19.28 | 44,800 | — | — |
| 2018-04-27 | $12.23 | $19.31 | 37,400 | — | — |
| 2018-04-26 | $12.00 | $18.95 | 48,100 | — | — |
| 2018-04-25 | $12.02 | $18.98 | 26,200 | — | — |
| 2018-04-24 | $12.07 | $19.06 | 60,800 | — | — |
| 2018-04-23 | $11.98 | $18.92 | 37,200 | — | — |
| 2018-04-20 | $12.03 | $19.00 | 29,900 | — | — |
| 2018-04-19 | $12.02 | $18.98 | 38,500 | — | — |
| 2018-04-18 | $12.13 | $19.16 | 42,100 | — | — |
| 2018-04-17 | $12.16 | $19.20 | 63,500 | — | — |
| 2018-04-16 | $12.21 | $19.28 | 58,100 | — | — |
| 2018-04-13 | $12.31 | $19.44 | 46,700 | — | — |
| 2018-04-12 | $12.33 | $19.47 | 60,600 | — | — |
| 2018-04-11 | $12.21 | $19.28 | 91,900 | — | — |
| 2018-04-10 | $12.11 | $19.13 | 65,200 | — | — |
| 2018-04-09 | $12.13 | $19.16 | 101,400 | — | — |
| 2018-04-06 | $11.95 | $18.87 | 70,000 | — | — |
| 2018-04-05 | $12.06 | $19.05 | 59,300 | — | — |
| 2018-04-04 | $11.91 | $18.81 | 83,800 | — | — |
| 2018-04-03 | $11.82 | $18.67 | 48,100 | — | — |
| 2018-04-02 | $11.85 | $18.71 | 58,200 | — | — |
| 2018-03-29 | $11.95 | $18.87 | 98,100 | — | — |
| 2018-03-28 | $11.81 | $18.65 | 55,500 | — | — |
| 2018-03-27 | $11.68 | $18.45 | 74,900 | — | — |
| 2018-03-26 | $11.67 | $18.43 | 62,600 | — | — |
| 2018-03-23 | $11.73 | $18.53 | 67,600 | — | — |
| 2018-03-22 | $11.91 | $18.81 | 101,100 | — | — |
| 2018-03-21 | $12.19 | $18.68 | 147,800 | — | — |
| 2018-03-20 | $12.20 | $18.70 | 64,600 | — | — |
| 2018-03-19 | $12.17 | $18.65 | 114,100 | — | — |
| 2018-03-16 | $12.12 | $18.58 | 50,600 | — | — |
| 2018-03-15 | $12.16 | $18.64 | 102,500 | — | — |
| 2018-03-14 | $12.37 | $18.96 | 183,000 | — | — |
| 2018-03-13 | $12.19 | $18.68 | 286,800 | — | — |
| 2018-03-12 | $11.80 | $18.09 | 131,500 | — | — |
| 2018-03-09 | $11.65 | $17.86 | 133,700 | — | — |
| 2018-03-08 | $11.70 | $17.93 | 40,200 | — | — |
| 2018-03-07 | $11.68 | $17.90 | 117,200 | — | — |
| 2018-03-06 | $11.74 | $17.99 | 53,100 | — | — |
| 2018-03-05 | $11.70 | $17.93 | 83,900 | — | — |
| 2018-03-02 | $11.64 | $17.84 | 105,200 | — | — |
| 2018-03-01 | $11.61 | $17.79 | 63,400 | — | — |
| 2018-02-28 | $11.50 | $17.63 | 135,500 | — | — |
| 2018-02-27 | $11.72 | $17.96 | 80,900 | — | — |
| 2018-02-26 | $11.83 | $18.13 | 153,200 | — | — |
| 2018-02-23 | $11.94 | $18.30 | 134,400 | — | — |
| 2018-02-22 | $12.11 | $18.56 | 64,500 | — | — |
| 2018-02-21 | $12.13 | $18.59 | 37,100 | — | — |
| 2018-02-20 | $12.23 | $18.74 | 47,700 | — | — |
| 2018-02-16 | $12.34 | $18.91 | 47,600 | — | — |
| 2018-02-15 | $12.39 | $18.99 | 63,100 | — | — |
| 2018-02-14 | $12.48 | $19.13 | 63,600 | — | — |
| 2018-02-13 | $12.28 | $18.82 | 64,800 | — | — |
| 2018-02-12 | $12.20 | $18.70 | 72,900 | — | — |
| 2018-02-09 | $11.82 | $18.12 | 53,200 | — | — |
| 2018-02-08 | $11.75 | $18.01 | 293,000 | — | — |
| 2018-02-07 | $12.06 | $18.48 | 197,700 | — | — |
| 2018-02-06 | $12.12 | $18.58 | 145,800 | — | — |
| 2018-02-05 | $12.10 | $18.55 | 271,200 | — | — |
| 2018-02-02 | $12.54 | $19.22 | 156,500 | — | — |
| 2018-02-01 | $12.94 | $19.83 | 26,000 | — | — |
| 2018-01-31 | $12.85 | $19.69 | 102,700 | — | — |
| 2018-01-30 | $12.80 | $19.62 | 62,100 | — | — |
| 2018-01-29 | $13.01 | $19.94 | 58,600 | — | — |
| 2018-01-26 | $13.05 | $20.00 | 50,500 | — | — |
| 2018-01-25 | $13.05 | $20.00 | 34,100 | — | — |
| 2018-01-24 | $12.91 | $19.79 | 32,000 | — | — |
| 2018-01-23 | $12.98 | $19.89 | 52,300 | — | — |
| 2018-01-22 | $13.07 | $20.03 | 72,900 | — | — |
| 2018-01-19 | $13.02 | $19.96 | 49,300 | — | — |
| 2018-01-18 | $13.08 | $20.05 | 42,800 | — | — |
| 2018-01-17 | $13.07 | $20.03 | 47,100 | — | — |
| 2018-01-16 | $13.14 | $20.14 | 54,000 | — | — |
| 2018-01-12 | $13.23 | $20.28 | 80,900 | — | — |
| 2018-01-11 | $12.98 | $19.89 | 60,300 | — | — |
| 2018-01-10 | $12.92 | $19.80 | 47,100 | — | — |
| 2018-01-09 | $12.86 | $19.71 | 43,400 | — | — |
| 2018-01-08 | $12.89 | $19.76 | 61,400 | — | — |
| 2018-01-05 | $12.97 | $19.88 | 44,700 | — | — |
| 2018-01-04 | $12.95 | $19.85 | 59,300 | — | — |
| 2018-01-03 | $13.06 | $20.02 | 65,400 | — | — |
| 2018-01-02 | $12.82 | $19.65 | 76,100 | — | — |