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
- 2012-03-29 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 | $11.05 | $11.05 | 1,068,725 | — | — |
| 2018-12-28 | $10.95 | $10.95 | 898,700 | — | — |
| 2018-12-27 | $11.08 | $11.08 | 1,001,670 | — | — |
| 2018-12-26 | $11.02 | $11.02 | 1,530,012 | — | — |
| 2018-12-24 | $10.45 | $10.45 | 577,336 | — | — |
| 2018-12-21 | $10.83 | $10.83 | 2,079,114 | — | — |
| 2018-12-20 | $11.16 | $11.16 | 1,458,598 | — | — |
| 2018-12-19 | $11.44 | $11.44 | 986,308 | — | — |
| 2018-12-18 | $11.60 | $11.60 | 1,751,106 | — | — |
| 2018-12-17 | $11.72 | $11.72 | 1,438,876 | — | — |
| 2018-12-14 | $12.29 | $12.29 | 1,805,705 | — | — |
| 2018-12-13 | $12.26 | $12.26 | 1,149,481 | — | — |
| 2018-12-12 | $12.25 | $12.25 | 2,316,401 | — | — |
| 2018-12-11 | $12.14 | $12.14 | 984,439 | — | — |
| 2018-12-10 | $12.08 | $12.08 | 1,264,284 | — | — |
| 2018-12-07 | $12.34 | $12.34 | 931,709 | — | — |
| 2018-12-06 | $12.74 | $12.74 | 1,052,324 | — | — |
| 2018-12-04 | $12.80 | $12.80 | 1,051,494 | — | — |
| 2018-12-03 | $13.86 | $13.86 | 883,338 | — | — |
| 2018-11-30 | $13.64 | $13.64 | 1,040,699 | — | — |
| 2018-11-29 | $13.41 | $13.41 | 704,179 | — | — |
| 2018-11-28 | $13.45 | $13.45 | 590,830 | — | — |
| 2018-11-27 | $13.03 | $13.03 | 904,721 | — | — |
| 2018-11-26 | $13.23 | $13.23 | 1,045,889 | — | — |
| 2018-11-23 | $13.17 | $13.17 | 545,158 | — | — |
| 2018-11-21 | $13.37 | $13.37 | 408,349 | — | — |
| 2018-11-20 | $13.26 | $13.26 | 653,317 | — | — |
| 2018-11-19 | $13.54 | $13.54 | 944,788 | — | — |
| 2018-11-16 | $13.97 | $13.97 | 794,693 | — | — |
| 2018-11-15 | $13.95 | $13.95 | 931,501 | — | — |
| 2018-11-14 | $13.44 | $13.44 | 891,642 | — | — |
| 2018-11-13 | $13.56 | $13.56 | 558,859 | — | — |
| 2018-11-12 | $13.72 | $13.72 | 698,989 | — | — |
| 2018-11-09 | $13.99 | $13.99 | 1,406,905 | — | — |
| 2018-11-08 | $14.19 | $14.19 | 915,724 | — | — |
| 2018-11-07 | $14.24 | $14.24 | 1,543,506 | — | — |
| 2018-11-06 | $13.92 | $13.92 | 1,249,960 | — | — |
| 2018-11-05 | $13.87 | $13.87 | 1,468,770 | — | — |
| 2018-11-02 | $13.64 | $13.64 | 1,814,009 | — | — |
| 2018-11-01 | $13.52 | $13.52 | 3,235,238 | — | — |
| 2018-10-31 | $12.91 | $12.91 | 4,161,757 | — | — |
| 2018-10-30 | $11.71 | $11.71 | 2,012,267 | — | — |
| 2018-10-29 | $11.63 | $11.63 | 2,147,830 | — | — |
| 2018-10-26 | $11.80 | $11.80 | 1,212,799 | — | — |
| 2018-10-25 | $11.83 | $11.83 | 1,872,344 | — | — |
| 2018-10-24 | $11.48 | $11.48 | 1,868,192 | — | — |
| 2018-10-23 | $12.06 | $12.06 | 2,423,938 | — | — |
| 2018-10-22 | $12.54 | $12.54 | 1,261,378 | — | — |
| 2018-10-19 | $12.43 | $12.43 | 1,759,618 | — | — |
| 2018-10-18 | $12.71 | $12.71 | 1,591,046 | — | — |
| 2018-10-17 | $13.23 | $13.23 | 1,954,346 | — | — |
| 2018-10-16 | $13.65 | $13.65 | 1,406,905 | — | — |
| 2018-10-15 | $13.26 | $13.26 | 1,270,927 | — | — |
| 2018-10-12 | $13.07 | $13.07 | 2,075,585 | — | — |
| 2018-10-11 | $13.44 | $13.44 | 1,226,916 | — | — |
| 2018-10-10 | $13.88 | $13.88 | 2,019,325 | — | — |
| 2018-10-09 | $14.69 | $14.69 | 1,923,829 | — | — |
| 2018-10-08 | $15.13 | $15.13 | 818,359 | — | — |
| 2018-10-05 | $15.19 | $15.19 | 2,904,739 | — | — |
| 2018-10-04 | $15.22 | $15.22 | 1,213,837 | — | — |
| 2018-10-03 | $15.17 | $15.17 | 1,563,436 | — | — |
| 2018-10-02 | $14.87 | $14.87 | 878,771 | — | — |
| 2018-10-01 | $14.84 | $14.84 | 690,270 | — | — |
| 2018-09-28 | $14.84 | $14.84 | 775,386 | — | — |
| 2018-09-27 | $14.92 | $14.92 | 547,441 | — | — |
| 2018-09-26 | $14.96 | $14.96 | 952,054 | — | — |
| 2018-09-25 | $15.16 | $15.16 | 876,695 | — | — |
| 2018-09-24 | $15.02 | $15.02 | 1,086,578 | — | — |
| 2018-09-21 | $15.35 | $15.35 | 4,089,720 | — | — |
| 2018-09-20 | $15.34 | $15.34 | 3,091,994 | — | — |
| 2018-09-19 | $15.18 | $15.18 | 1,664,122 | — | — |
| 2018-09-18 | $14.98 | $14.98 | 1,116,888 | — | — |
| 2018-09-17 | $15.02 | $15.02 | 1,169,411 | — | — |
| 2018-09-14 | $14.86 | $14.86 | 1,648,967 | — | — |
| 2018-09-13 | $14.47 | $14.47 | 926,104 | — | — |
| 2018-09-12 | $14.37 | $14.37 | 1,376,803 | — | — |
| 2018-09-11 | $14.26 | $14.26 | 1,130,797 | — | — |
| 2018-09-10 | $13.97 | $13.97 | 756,910 | — | — |
| 2018-09-07 | $13.88 | $13.88 | 477,272 | — | — |
| 2018-09-06 | $13.91 | $13.91 | 555,745 | — | — |
| 2018-09-05 | $13.95 | $13.95 | 1,264,699 | — | — |
| 2018-09-04 | $13.83 | $13.83 | 573,599 | — | — |
| 2018-08-31 | $13.98 | $13.98 | 462,325 | — | — |
| 2018-08-30 | $13.97 | $13.97 | 407,104 | — | — |
| 2018-08-29 | $14.08 | $14.08 | 855,935 | — | — |
| 2018-08-28 | $13.89 | $13.89 | 711,860 | — | — |
| 2018-08-27 | $14.01 | $14.01 | 548,687 | — | — |
| 2018-08-24 | $13.82 | $13.82 | 873,166 | — | — |
| 2018-08-23 | $13.66 | $13.66 | 644,390 | — | — |
| 2018-08-22 | $13.93 | $13.93 | 690,893 | — | — |
| 2018-08-21 | $14.09 | $14.09 | 973,852 | — | — |
| 2018-08-20 | $13.98 | $13.98 | 904,306 | — | — |
| 2018-08-17 | $13.87 | $13.87 | 515,056 | — | — |
| 2018-08-16 | $13.68 | $13.68 | 1,066,856 | — | — |
| 2018-08-15 | $13.59 | $13.59 | 1,571,117 | — | — |
| 2018-08-14 | $13.96 | $13.96 | 1,561,152 | — | — |
| 2018-08-13 | $13.90 | $13.90 | 945,826 | — | — |
| 2018-08-10 | $13.84 | $13.84 | 1,240,825 | — | — |
| 2018-08-09 | $14.11 | $14.11 | 581,903 | — | — |
| 2018-08-08 | $14.27 | $14.27 | 958,282 | — | — |
| 2018-08-07 | $14.32 | $14.32 | 1,163,806 | — | — |
| 2018-08-06 | $14.43 | $14.43 | 935,030 | — | — |
| 2018-08-03 | $14.24 | $14.24 | 1,461,296 | — | — |
| 2018-08-02 | $14.21 | $14.21 | 1,109,622 | — | — |
| 2018-08-01 | $14.15 | $14.15 | 1,996,282 | — | — |
| 2018-07-31 | $14.57 | $14.57 | 3,625,942 | — | — |
| 2018-07-30 | $14.39 | $14.39 | 1,073,707 | — | — |
| 2018-07-27 | $14.52 | $14.52 | 989,422 | — | — |
| 2018-07-26 | $14.64 | $14.64 | 1,630,283 | — | — |
| 2018-07-25 | $14.45 | $14.45 | 1,224,010 | — | — |
| 2018-07-24 | $14.50 | $14.50 | 1,934,417 | — | — |
| 2018-07-23 | $14.28 | $14.28 | 1,038,623 | — | — |
| 2018-07-20 | $14.34 | $14.34 | 957,244 | — | — |
| 2018-07-19 | $14.30 | $14.30 | 896,002 | — | — |
| 2018-07-18 | $14.08 | $14.08 | 692,138 | — | — |
| 2018-07-17 | $14.10 | $14.10 | 1,847,225 | — | — |
| 2018-07-16 | $14.08 | $14.08 | 1,175,639 | — | — |
| 2018-07-13 | $13.96 | $13.96 | 1,499,495 | — | — |
| 2018-07-12 | $13.84 | $13.84 | 1,209,478 | — | — |
| 2018-07-11 | $13.83 | $13.83 | 760,646 | — | — |
| 2018-07-10 | $14.07 | $14.07 | 1,295,216 | — | — |
| 2018-07-09 | $14.01 | $14.01 | 1,516,310 | — | — |
| 2018-07-06 | $13.85 | $13.85 | 1,143,461 | — | — |
| 2018-07-05 | $13.91 | $13.91 | 2,137,865 | — | — |
| 2018-07-03 | $13.85 | $13.85 | 616,987 | — | — |
| 2018-07-02 | $13.87 | $13.87 | 1,020,354 | — | — |
| 2018-06-29 | $14.00 | $14.00 | 615,742 | — | — |
| 2018-06-28 | $13.95 | $13.95 | 1,347,947 | — | — |
| 2018-06-27 | $14.13 | $14.13 | 879,186 | — | — |
| 2018-06-26 | $14.13 | $14.13 | 1,631,944 | — | — |
| 2018-06-25 | $14.09 | $14.09 | 1,453,823 | — | — |
| 2018-06-22 | $14.66 | $14.66 | 1,401,923 | — | — |
| 2018-06-21 | $14.32 | $14.32 | 1,477,697 | — | — |
| 2018-06-20 | $14.48 | $14.48 | 918,215 | — | — |
| 2018-06-19 | $14.27 | $14.27 | 887,075 | — | — |
| 2018-06-18 | $14.50 | $14.50 | 900,569 | — | — |
| 2018-06-15 | $14.34 | $14.34 | 2,216,545 | — | — |
| 2018-06-14 | $14.56 | $14.56 | 1,079,728 | — | — |
| 2018-06-13 | $14.54 | $14.54 | 1,393,204 | — | — |
| 2018-06-12 | $14.59 | $14.59 | 855,935 | — | — |
| 2018-06-11 | $14.58 | $14.58 | 1,004,784 | — | — |
| 2018-06-08 | $14.73 | $14.73 | 826,871 | — | — |
| 2018-06-07 | $14.56 | $14.56 | 919,876 | — | — |
| 2018-06-06 | $14.72 | $14.72 | 1,461,296 | — | — |
| 2018-06-05 | $14.69 | $14.69 | 1,427,665 | — | — |
| 2018-06-04 | $14.36 | $14.36 | 1,116,473 | — | — |
| 2018-06-01 | $14.29 | $14.29 | 1,672,841 | — | — |
| 2018-05-31 | $14.06 | $14.06 | 1,552,848 | — | — |
| 2018-05-30 | $14.10 | $14.10 | 884,791 | — | — |
| 2018-05-29 | $13.90 | $13.90 | 978,211 | — | — |
| 2018-05-25 | $13.93 | $13.93 | 864,862 | — | — |
| 2018-05-24 | $14.00 | $14.00 | 694,422 | — | — |
| 2018-05-23 | $13.93 | $13.93 | 895,171 | — | — |
| 2018-05-22 | $13.94 | $13.94 | 765,629 | — | — |
| 2018-05-21 | $14.06 | $14.06 | 1,505,723 | — | — |
| 2018-05-18 | $14.06 | $14.06 | 1,661,215 | — | — |
| 2018-05-17 | $13.83 | $13.83 | 1,290,857 | — | — |
| 2018-05-16 | $13.86 | $13.86 | 1,569,871 | — | — |
| 2018-05-15 | $13.80 | $13.80 | 3,544,562 | — | — |
| 2018-05-14 | $13.99 | $13.99 | 1,585,649 | — | — |
| 2018-05-11 | $13.97 | $13.97 | 1,538,108 | — | — |
| 2018-05-10 | $13.88 | $13.88 | 858,011 | — | — |
| 2018-05-09 | $13.68 | $13.68 | 1,056,269 | — | — |
| 2018-05-08 | $13.83 | $13.83 | 2,256,197 | — | — |
| 2018-05-07 | $13.53 | $13.53 | 1,591,046 | — | — |
| 2018-05-04 | $13.26 | $13.26 | 1,181,244 | — | — |
| 2018-05-03 | $13.07 | $13.07 | 1,616,581 | — | — |
| 2018-05-02 | $13.16 | $13.16 | 1,115,642 | — | — |
| 2018-05-01 | $13.44 | $13.44 | 2,037,386 | — | — |
| 2018-04-30 | $13.25 | $13.25 | 1,639,002 | — | — |
| 2018-04-27 | $13.58 | $13.58 | 1,963,688 | — | — |
| 2018-04-26 | $13.79 | $13.79 | 1,076,614 | — | — |
| 2018-04-25 | $13.98 | $13.98 | 1,115,435 | — | — |
| 2018-04-24 | $13.95 | $13.95 | 1,545,167 | — | — |
| 2018-04-23 | $14.52 | $14.52 | 799,260 | — | — |
| 2018-04-20 | $14.61 | $14.61 | 3,621,374 | — | — |
| 2018-04-19 | $14.63 | $14.63 | 1,017,032 | — | — |
| 2018-04-18 | $14.68 | $14.68 | 1,524,199 | — | — |
| 2018-04-17 | $14.53 | $14.53 | 1,344,418 | — | — |
| 2018-04-16 | $14.55 | $14.55 | 1,734,706 | — | — |
| 2018-04-13 | $14.59 | $14.59 | 1,273,418 | — | — |
| 2018-04-12 | $14.54 | $14.54 | 1,242,486 | — | — |
| 2018-04-11 | $14.29 | $14.29 | 706,670 | — | — |
| 2018-04-10 | $14.35 | $14.35 | 1,151,142 | — | — |
| 2018-04-09 | $14.06 | $14.06 | 940,428 | — | — |
| 2018-04-06 | $14.03 | $14.03 | 1,165,259 | — | — |
| 2018-04-05 | $14.54 | $14.54 | 933,785 | — | — |
| 2018-04-04 | $14.31 | $14.31 | 1,252,866 | — | — |
| 2018-04-03 | $14.17 | $14.17 | 1,506,138 | — | — |
| 2018-04-02 | $13.97 | $13.97 | 4,247,288 | — | — |
| 2018-03-29 | $14.30 | $14.30 | 1,148,858 | — | — |
| 2018-03-28 | $14.10 | $14.10 | 957,244 | — | — |
| 2018-03-27 | $14.03 | $14.03 | 1,045,474 | — | — |
| 2018-03-26 | $14.31 | $14.31 | 1,067,272 | — | — |
| 2018-03-23 | $14.03 | $14.03 | 2,148,245 | — | — |
| 2018-03-22 | $14.21 | $14.21 | 2,853,047 | — | — |
| 2018-03-21 | $14.50 | $14.50 | 807,149 | — | — |
| 2018-03-20 | $14.54 | $14.54 | 1,496,381 | — | — |
| 2018-03-19 | $14.15 | $14.15 | 826,248 | — | — |
| 2018-03-16 | $14.24 | $14.24 | 1,783,076 | — | — |
| 2018-03-15 | $14.08 | $14.08 | 1,492,644 | — | — |
| 2018-03-14 | $14.30 | $14.30 | 1,186,642 | — | — |
| 2018-03-13 | $14.45 | $14.45 | 1,453,200 | — | — |
| 2018-03-12 | $14.51 | $14.51 | 1,402,338 | — | — |
| 2018-03-09 | $14.78 | $14.78 | 1,278,816 | — | — |
| 2018-03-08 | $14.39 | $14.39 | 1,280,269 | — | — |
| 2018-03-07 | $14.27 | $14.27 | 2,499,712 | — | — |
| 2018-03-06 | $14.09 | $14.09 | 2,923,838 | — | — |
| 2018-03-05 | $13.67 | $13.67 | 1,853,868 | — | — |
| 2018-03-02 | $13.53 | $13.53 | 1,514,650 | — | — |
| 2018-03-01 | $13.64 | $13.64 | 1,458,805 | — | — |
| 2018-02-28 | $13.96 | $13.96 | 2,918,026 | — | — |
| 2018-02-27 | $14.35 | $14.35 | 3,218,008 | — | — |
| 2018-02-26 | $14.25 | $14.25 | 1,069,970 | — | — |
| 2018-02-23 | $13.97 | $13.97 | 1,547,243 | — | — |
| 2018-02-22 | $14.08 | $14.08 | 2,585,866 | — | — |
| 2018-02-21 | $13.82 | $13.82 | 2,294,810 | — | — |
| 2018-02-20 | $13.51 | $13.51 | 1,488,907 | — | — |
| 2018-02-16 | $13.47 | $13.47 | 1,430,779 | — | — |
| 2018-02-15 | $13.48 | $13.48 | 1,876,912 | — | — |
| 2018-02-14 | $13.21 | $13.21 | 815,038 | — | — |
| 2018-02-13 | $13.07 | $13.07 | 939,390 | — | — |
| 2018-02-12 | $13.02 | $13.02 | 1,662,668 | — | — |
| 2018-02-09 | $12.91 | $12.91 | 2,206,165 | — | — |
| 2018-02-08 | $12.87 | $12.87 | 1,873,382 | — | — |
| 2018-02-07 | $13.27 | $13.27 | 1,617,827 | — | — |
| 2018-02-06 | $13.27 | $13.27 | 2,136,204 | — | — |
| 2018-02-05 | $13.16 | $13.16 | 3,354,193 | — | — |
| 2018-02-02 | $13.86 | $13.86 | 3,144,932 | — | — |
| 2018-02-01 | $14.17 | $14.17 | 4,194,973 | — | — |
| 2018-01-31 | $13.54 | $13.54 | 2,106,102 | — | — |
| 2018-01-30 | $13.56 | $13.56 | 2,119,804 | — | — |
| 2018-01-29 | $13.72 | $13.72 | 1,202,419 | — | — |
| 2018-01-26 | $13.77 | $13.77 | 765,214 | — | — |
| 2018-01-25 | $13.76 | $13.76 | 956,828 | — | — |
| 2018-01-24 | $13.70 | $13.70 | 1,042,775 | — | — |
| 2018-01-23 | $13.76 | $13.76 | 2,069,564 | — | — |
| 2018-01-22 | $13.70 | $13.70 | 1,270,720 | — | — |
| 2018-01-19 | $13.85 | $13.85 | 3,730,572 | — | — |
| 2018-01-18 | $13.28 | $13.28 | 1,281,930 | — | — |
| 2018-01-17 | $13.31 | $13.31 | 903,475 | — | — |
| 2018-01-16 | $13.29 | $13.29 | 1,046,512 | — | — |
| 2018-01-12 | $13.41 | $13.41 | 1,016,410 | — | — |
| 2018-01-11 | $13.54 | $13.54 | 3,189,982 | — | — |
| 2018-01-10 | $13.15 | $13.15 | 1,533,541 | — | — |
| 2018-01-09 | $13.33 | $13.33 | 1,844,734 | — | — |
| 2018-01-08 | $13.34 | $13.34 | 3,574,457 | — | — |
| 2018-01-05 | $12.68 | $12.68 | 1,765,015 | — | — |
| 2018-01-04 | $12.69 | $12.69 | 1,316,184 | — | — |
| 2018-01-03 | $12.63 | $12.63 | 1,635,473 | — | — |
| 2018-01-02 | $12.51 | $12.51 | 1,043,605 | — | — |