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
- 2015-11-05 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 | $9.42 | $9.42 | 488,400 | — | — |
| 2018-12-28 | $9.39 | $9.39 | 1,729,400 | — | — |
| 2018-12-27 | $8.65 | $8.65 | 793,000 | — | — |
| 2018-12-26 | $8.91 | $8.91 | 977,100 | — | — |
| 2018-12-24 | $8.67 | $8.67 | 445,600 | — | — |
| 2018-12-21 | $8.65 | $8.65 | 1,320,400 | — | — |
| 2018-12-20 | $9.36 | $9.36 | 1,006,400 | — | — |
| 2018-12-19 | $10.20 | $10.20 | 864,800 | — | — |
| 2018-12-18 | $10.61 | $10.61 | 640,400 | — | — |
| 2018-12-17 | $10.81 | $10.81 | 885,100 | — | — |
| 2018-12-14 | $11.39 | $11.39 | 513,500 | — | — |
| 2018-12-13 | $11.81 | $11.81 | 762,200 | — | — |
| 2018-12-12 | $11.92 | $11.92 | 750,900 | — | — |
| 2018-12-11 | $12.10 | $12.10 | 686,800 | — | — |
| 2018-12-10 | $12.02 | $12.02 | 642,900 | — | — |
| 2018-12-07 | $12.47 | $12.47 | 732,300 | — | — |
| 2018-12-06 | $13.15 | $13.15 | 407,200 | — | — |
| 2018-12-04 | $13.43 | $13.43 | 636,700 | — | — |
| 2018-12-03 | $13.95 | $13.95 | 727,200 | — | — |
| 2018-11-30 | $13.78 | $13.78 | 319,200 | — | — |
| 2018-11-29 | $13.72 | $13.72 | 394,800 | — | — |
| 2018-11-28 | $13.77 | $13.77 | 506,700 | — | — |
| 2018-11-27 | $13.57 | $13.57 | 703,800 | — | — |
| 2018-11-26 | $13.58 | $13.58 | 570,200 | — | — |
| 2018-11-23 | $13.29 | $13.29 | 229,300 | — | — |
| 2018-11-21 | $13.73 | $13.73 | 354,100 | — | — |
| 2018-11-20 | $13.30 | $13.30 | 1,693,100 | — | — |
| 2018-11-19 | $14.27 | $14.27 | 1,219,200 | — | — |
| 2018-11-16 | $15.12 | $15.12 | 916,100 | — | — |
| 2018-11-15 | $15.44 | $15.44 | 909,000 | — | — |
| 2018-11-14 | $15.74 | $15.74 | 900,600 | — | — |
| 2018-11-13 | $16.07 | $16.07 | 690,800 | — | — |
| 2018-11-12 | $16.45 | $16.45 | 1,040,300 | — | — |
| 2018-11-09 | $16.89 | $16.89 | 2,431,300 | — | — |
| 2018-11-08 | $15.83 | $15.83 | 586,600 | — | — |
| 2018-11-07 | $15.88 | $15.88 | 483,800 | — | — |
| 2018-11-06 | $15.78 | $15.78 | 963,100 | — | — |
| 2018-11-05 | $15.55 | $15.55 | 569,800 | — | — |
| 2018-11-02 | $15.38 | $15.38 | 486,200 | — | — |
| 2018-11-01 | $15.04 | $15.04 | 557,800 | — | — |
| 2018-10-31 | $14.84 | $14.84 | 1,046,500 | — | — |
| 2018-10-30 | $14.20 | $14.20 | 652,800 | — | — |
| 2018-10-29 | $14.21 | $14.21 | 572,700 | — | — |
| 2018-10-26 | $14.66 | $14.66 | 684,500 | — | — |
| 2018-10-25 | $14.83 | $14.83 | 712,900 | — | — |
| 2018-10-24 | $14.40 | $14.40 | 661,700 | — | — |
| 2018-10-23 | $15.08 | $15.08 | 738,800 | — | — |
| 2018-10-22 | $15.20 | $15.20 | 935,000 | — | — |
| 2018-10-19 | $15.52 | $15.52 | 990,400 | — | — |
| 2018-10-18 | $16.00 | $16.00 | 644,500 | — | — |
| 2018-10-17 | $16.44 | $16.44 | 733,500 | — | — |
| 2018-10-16 | $16.62 | $16.62 | 1,223,300 | — | — |
| 2018-10-15 | $16.28 | $16.28 | 1,006,700 | — | — |
| 2018-10-12 | $16.59 | $16.59 | 1,102,000 | — | — |
| 2018-10-11 | $17.00 | $17.00 | 651,400 | — | — |
| 2018-10-10 | $17.19 | $17.19 | 671,100 | — | — |
| 2018-10-09 | $17.61 | $17.61 | 470,500 | — | — |
| 2018-10-08 | $17.75 | $17.75 | 821,300 | — | — |
| 2018-10-05 | $17.82 | $17.82 | 463,500 | — | — |
| 2018-10-04 | $17.70 | $17.70 | 496,700 | — | — |
| 2018-10-03 | $17.80 | $17.80 | 417,700 | — | — |
| 2018-10-02 | $17.80 | $17.80 | 891,100 | — | — |
| 2018-10-01 | $17.94 | $17.94 | 2,648,100 | — | — |
| 2018-09-28 | $17.15 | $17.15 | 1,107,200 | — | — |
| 2018-09-27 | $17.15 | $17.15 | 442,400 | — | — |
| 2018-09-26 | $17.15 | $17.15 | 325,100 | — | — |
| 2018-09-25 | $17.05 | $17.05 | 161,200 | — | — |
| 2018-09-24 | $16.85 | $16.85 | 371,300 | — | — |
| 2018-09-21 | $17.15 | $17.15 | 313,500 | — | — |
| 2018-09-20 | $17.10 | $17.10 | 252,200 | — | — |
| 2018-09-19 | $16.90 | $16.90 | 380,900 | — | — |
| 2018-09-18 | $17.05 | $17.05 | 462,700 | — | — |
| 2018-09-17 | $16.95 | $16.95 | 127,300 | — | — |
| 2018-09-14 | $17.20 | $17.20 | 457,200 | — | — |
| 2018-09-13 | $17.10 | $17.10 | 411,700 | — | — |
| 2018-09-12 | $17.20 | $17.20 | 437,800 | — | — |
| 2018-09-11 | $17.15 | $17.15 | 425,400 | — | — |
| 2018-09-10 | $17.10 | $17.10 | 338,900 | — | — |
| 2018-09-07 | $17.25 | $17.25 | 475,300 | — | — |
| 2018-09-06 | $17.25 | $17.25 | 295,100 | — | — |
| 2018-09-05 | $17.30 | $17.30 | 1,026,400 | — | — |
| 2018-09-04 | $17.35 | $17.35 | 914,700 | — | — |
| 2018-08-31 | $17.45 | $17.45 | 793,300 | — | — |
| 2018-08-30 | $17.15 | $17.15 | 590,400 | — | — |
| 2018-08-29 | $17.00 | $17.00 | 505,400 | — | — |
| 2018-08-28 | $16.80 | $16.80 | 409,600 | — | — |
| 2018-08-27 | $16.90 | $16.90 | 644,500 | — | — |
| 2018-08-24 | $16.65 | $16.65 | 489,900 | — | — |
| 2018-08-23 | $16.35 | $16.35 | 507,900 | — | — |
| 2018-08-22 | $16.15 | $16.15 | 802,200 | — | — |
| 2018-08-21 | $16.05 | $16.05 | 530,800 | — | — |
| 2018-08-20 | $15.95 | $15.95 | 386,800 | — | — |
| 2018-08-17 | $16.00 | $16.00 | 507,200 | — | — |
| 2018-08-16 | $15.90 | $15.90 | 586,100 | — | — |
| 2018-08-15 | $15.78 | $15.77 | 575,900 | — | — |
| 2018-08-14 | $15.95 | $15.95 | 689,100 | — | — |
| 2018-08-13 | $15.90 | $15.90 | 440,700 | — | — |
| 2018-08-10 | $16.20 | $16.20 | 564,800 | — | — |
| 2018-08-09 | $16.35 | $16.35 | 695,200 | — | — |
| 2018-08-08 | $16.00 | $16.00 | 735,500 | — | — |
| 2018-08-07 | $16.45 | $16.45 | 1,114,700 | — | — |
| 2018-08-06 | $16.45 | $16.45 | 253,300 | — | — |
| 2018-08-03 | $16.55 | $16.55 | 400,000 | — | — |
| 2018-08-02 | $16.20 | $16.20 | 1,183,600 | — | — |
| 2018-08-01 | $16.45 | $16.45 | 764,700 | — | — |
| 2018-07-31 | $16.70 | $16.70 | 514,400 | — | — |
| 2018-07-30 | $16.95 | $16.95 | 653,000 | — | — |
| 2018-07-27 | $16.85 | $16.85 | 1,057,300 | — | — |
| 2018-07-26 | $16.90 | $16.90 | 3,889,300 | — | — |
| 2018-07-25 | $16.45 | $16.45 | 2,414,200 | — | — |
| 2018-07-24 | $15.60 | $15.60 | 891,700 | — | — |
| 2018-07-23 | $15.85 | $15.85 | 270,100 | — | — |
| 2018-07-20 | $15.80 | $15.80 | 259,600 | — | — |
| 2018-07-19 | $15.70 | $15.70 | 455,400 | — | — |
| 2018-07-18 | $15.55 | $15.55 | 668,600 | — | — |
| 2018-07-17 | $15.40 | $15.40 | 489,100 | — | — |
| 2018-07-16 | $15.40 | $15.40 | 543,500 | — | — |
| 2018-07-13 | $15.85 | $15.85 | 516,900 | — | — |
| 2018-07-12 | $15.75 | $15.75 | 689,500 | — | — |
| 2018-07-11 | $15.65 | $15.65 | 885,100 | — | — |
| 2018-07-10 | $15.50 | $15.50 | 1,309,500 | — | — |
| 2018-07-09 | $15.35 | $15.35 | 735,100 | — | — |
| 2018-07-06 | $14.85 | $14.85 | 307,900 | — | — |
| 2018-07-05 | $14.70 | $14.70 | 846,700 | — | — |
| 2018-07-03 | $14.75 | $14.75 | 297,400 | — | — |
| 2018-07-02 | $14.65 | $14.65 | 302,400 | — | — |
| 2018-06-29 | $14.80 | $14.80 | 347,500 | — | — |
| 2018-06-28 | $14.70 | $14.70 | 496,700 | — | — |
| 2018-06-27 | $14.55 | $14.55 | 860,600 | — | — |
| 2018-06-26 | $15.10 | $15.10 | 1,241,000 | — | — |
| 2018-06-25 | $15.00 | $15.00 | 1,589,200 | — | — |
| 2018-06-22 | $15.20 | $15.20 | 6,914,600 | — | — |
| 2018-06-21 | $12.15 | $12.15 | 436,100 | — | — |
| 2018-06-20 | $12.35 | $12.35 | 1,275,100 | — | — |
| 2018-06-19 | $12.10 | $12.10 | 410,600 | — | — |
| 2018-06-18 | $12.30 | $12.30 | 376,400 | — | — |
| 2018-06-15 | $12.15 | $12.15 | 221,500 | — | — |
| 2018-06-14 | $12.05 | $12.05 | 242,800 | — | — |
| 2018-06-13 | $11.90 | $11.90 | 205,200 | — | — |
| 2018-06-12 | $11.90 | $11.90 | 157,100 | — | — |
| 2018-06-11 | $11.85 | $11.85 | 198,800 | — | — |
| 2018-06-08 | $11.95 | $11.95 | 197,400 | — | — |
| 2018-06-07 | $11.80 | $11.80 | 180,800 | — | — |
| 2018-06-06 | $11.95 | $11.95 | 343,400 | — | — |
| 2018-06-05 | $12.15 | $12.15 | 300,700 | — | — |
| 2018-06-04 | $11.90 | $11.90 | 502,600 | — | — |
| 2018-06-01 | $12.00 | $12.00 | 159,300 | — | — |
| 2018-05-31 | $12.20 | $12.20 | 588,300 | — | — |
| 2018-05-30 | $12.15 | $12.15 | 126,300 | — | — |
| 2018-05-29 | $12.20 | $12.20 | 240,900 | — | — |
| 2018-05-25 | $12.15 | $12.15 | 158,000 | — | — |
| 2018-05-24 | $12.25 | $12.25 | 124,800 | — | — |
| 2018-05-23 | $12.25 | $12.25 | 130,000 | — | — |
| 2018-05-22 | $12.25 | $12.25 | 199,500 | — | — |
| 2018-05-21 | $12.45 | $12.45 | 213,900 | — | — |
| 2018-05-18 | $12.50 | $12.50 | 188,100 | — | — |
| 2018-05-17 | $12.45 | $12.45 | 316,900 | — | — |
| 2018-05-16 | $12.35 | $12.35 | 203,000 | — | — |
| 2018-05-15 | $12.40 | $12.40 | 182,500 | — | — |
| 2018-05-14 | $12.50 | $12.50 | 241,000 | — | — |
| 2018-05-11 | $12.60 | $12.60 | 342,900 | — | — |
| 2018-05-10 | $12.65 | $12.65 | 229,500 | — | — |
| 2018-05-09 | $12.65 | $12.65 | 385,900 | — | — |
| 2018-05-08 | $12.60 | $12.60 | 299,900 | — | — |
| 2018-05-07 | $12.55 | $12.55 | 78,900 | — | — |
| 2018-05-04 | $12.60 | $12.60 | 233,200 | — | — |
| 2018-05-03 | $12.75 | $12.75 | 148,300 | — | — |
| 2018-05-02 | $12.75 | $12.75 | 261,800 | — | — |
| 2018-05-01 | $12.90 | $12.90 | 195,800 | — | — |
| 2018-04-30 | $12.80 | $12.80 | 287,000 | — | — |
| 2018-04-27 | $12.85 | $12.85 | 52,500 | — | — |
| 2018-04-26 | $12.95 | $12.95 | 49,500 | — | — |
| 2018-04-25 | $13.00 | $13.00 | 197,700 | — | — |
| 2018-04-24 | $13.10 | $13.10 | 116,600 | — | — |
| 2018-04-23 | $13.20 | $13.20 | 83,900 | — | — |
| 2018-04-20 | $13.20 | $13.20 | 90,700 | — | — |
| 2018-04-19 | $13.40 | $13.40 | 63,100 | — | — |
| 2018-04-18 | $13.45 | $13.45 | 104,700 | — | — |
| 2018-04-17 | $13.60 | $13.60 | 361,500 | — | — |
| 2018-04-16 | $13.60 | $13.60 | 80,500 | — | — |
| 2018-04-13 | $13.60 | $13.60 | 249,600 | — | — |
| 2018-04-12 | $13.50 | $13.50 | 119,400 | — | — |
| 2018-04-11 | $13.40 | $13.40 | 738,400 | — | — |
| 2018-04-10 | $13.65 | $13.65 | 130,300 | — | — |
| 2018-04-09 | $13.55 | $13.55 | 92,000 | — | — |
| 2018-04-06 | $13.50 | $13.50 | 133,100 | — | — |
| 2018-04-05 | $13.55 | $13.55 | 120,600 | — | — |
| 2018-04-04 | $13.65 | $13.65 | 179,100 | — | — |
| 2018-04-03 | $13.70 | $13.70 | 419,900 | — | — |
| 2018-04-02 | $13.65 | $13.65 | 258,100 | — | — |
| 2018-03-29 | $13.65 | $13.65 | 393,000 | — | — |
| 2018-03-28 | $13.15 | $13.15 | 269,600 | — | — |
| 2018-03-27 | $13.20 | $13.20 | 194,100 | — | — |
| 2018-03-26 | $13.25 | $13.25 | 121,600 | — | — |
| 2018-03-23 | $13.43 | $13.42 | 113,700 | — | — |
| 2018-03-22 | $13.45 | $13.45 | 104,900 | — | — |
| 2018-03-21 | $13.60 | $13.60 | 211,000 | — | — |
| 2018-03-20 | $13.60 | $13.60 | 442,900 | — | — |
| 2018-03-19 | $13.55 | $13.55 | 496,800 | — | — |
| 2018-03-16 | $13.55 | $13.55 | 1,366,700 | — | — |
| 2018-03-15 | $13.75 | $13.75 | 309,600 | — | — |
| 2018-03-14 | $13.65 | $13.65 | 571,300 | — | — |
| 2018-03-13 | $13.50 | $13.50 | 482,100 | — | — |
| 2018-03-12 | $13.20 | $13.20 | 517,400 | — | — |
| 2018-03-09 | $12.95 | $12.95 | 464,800 | — | — |
| 2018-03-08 | $12.65 | $12.65 | 179,600 | — | — |
| 2018-03-07 | $12.45 | $12.45 | 183,900 | — | — |
| 2018-03-06 | $12.25 | $12.25 | 350,700 | — | — |
| 2018-03-05 | $12.50 | $12.50 | 361,700 | — | — |
| 2018-03-02 | $12.05 | $12.05 | 165,000 | — | — |
| 2018-03-01 | $12.05 | $12.05 | 117,600 | — | — |
| 2018-02-28 | $12.20 | $12.20 | 116,200 | — | — |
| 2018-02-27 | $11.95 | $11.95 | 183,300 | — | — |
| 2018-02-26 | $12.20 | $12.20 | 42,800 | — | — |
| 2018-02-23 | $12.20 | $12.20 | 105,100 | — | — |
| 2018-02-22 | $12.20 | $12.20 | 63,100 | — | — |
| 2018-02-21 | $12.25 | $12.25 | 64,300 | — | — |
| 2018-02-20 | $12.20 | $12.20 | 200,600 | — | — |
| 2018-02-16 | $12.20 | $12.20 | 42,400 | — | — |
| 2018-02-15 | $12.30 | $12.30 | 79,000 | — | — |
| 2018-02-14 | $12.30 | $12.30 | 138,800 | — | — |
| 2018-02-13 | $12.30 | $12.30 | 77,400 | — | — |
| 2018-02-12 | $12.15 | $12.15 | 49,100 | — | — |
| 2018-02-09 | $12.30 | $12.30 | 274,500 | — | — |
| 2018-02-08 | $12.20 | $12.20 | 139,300 | — | — |
| 2018-02-07 | $12.15 | $12.15 | 273,500 | — | — |
| 2018-02-06 | $12.35 | $12.35 | 199,000 | — | — |
| 2018-02-05 | $12.55 | $12.55 | 117,000 | — | — |
| 2018-02-02 | $12.40 | $12.40 | 31,400 | — | — |
| 2018-02-01 | $12.15 | $12.15 | 97,600 | — | — |
| 2018-01-31 | $12.35 | $12.35 | 70,900 | — | — |
| 2018-01-30 | $12.25 | $12.25 | 57,900 | — | — |
| 2018-01-29 | $12.45 | $12.45 | 41,500 | — | — |
| 2018-01-26 | $12.60 | $12.60 | 56,900 | — | — |
| 2018-01-25 | $12.20 | $12.20 | 81,400 | — | — |
| 2018-01-24 | $12.30 | $12.30 | 108,700 | — | — |
| 2018-01-23 | $12.55 | $12.55 | 88,100 | — | — |
| 2018-01-22 | $12.60 | $12.60 | 11,200 | — | — |
| 2018-01-19 | $12.60 | $12.60 | 115,200 | — | — |
| 2018-01-18 | $12.60 | $12.60 | 112,300 | — | — |
| 2018-01-17 | $12.70 | $12.70 | 48,700 | — | — |
| 2018-01-16 | $12.75 | $12.75 | 46,500 | — | — |
| 2018-01-12 | $12.75 | $12.75 | 36,200 | — | — |
| 2018-01-11 | $12.80 | $12.80 | 34,700 | — | — |
| 2018-01-10 | $12.80 | $12.80 | 95,000 | — | — |
| 2018-01-09 | $12.65 | $12.65 | 114,100 | — | — |
| 2018-01-08 | $12.45 | $12.45 | 102,300 | — | — |
| 2018-01-05 | $12.90 | $12.90 | 81,300 | — | — |
| 2018-01-04 | $12.95 | $12.95 | 53,100 | — | — |
| 2018-01-03 | $12.90 | $12.90 | 131,900 | — | — |
| 2018-01-02 | $12.95 | $12.95 | 144,400 | — | — |