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
- 2017-04-28 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 | $14.68 | $14.68 | 216,000 | — | — |
| 2018-12-28 | $13.65 | $13.65 | 187,100 | — | — |
| 2018-12-27 | $11.70 | $11.70 | 112,400 | — | — |
| 2018-12-26 | $11.99 | $11.99 | 66,100 | — | — |
| 2018-12-24 | $11.08 | $11.08 | 32,500 | — | — |
| 2018-12-21 | $10.95 | $10.95 | 227,500 | — | — |
| 2018-12-20 | $11.32 | $11.32 | 157,300 | — | — |
| 2018-12-19 | $11.70 | $11.70 | 281,700 | — | — |
| 2018-12-18 | $12.80 | $12.80 | 420,200 | — | — |
| 2018-12-17 | $12.77 | $12.77 | 269,700 | — | — |
| 2018-12-14 | $14.10 | $14.10 | 182,500 | — | — |
| 2018-12-13 | $14.93 | $14.93 | 98,900 | — | — |
| 2018-12-12 | $15.00 | $15.00 | 204,500 | — | — |
| 2018-12-11 | $14.46 | $14.46 | 121,100 | — | — |
| 2018-12-10 | $13.88 | $13.88 | 192,100 | — | — |
| 2018-12-07 | $13.14 | $13.14 | 117,300 | — | — |
| 2018-12-06 | $13.13 | $13.13 | 122,900 | — | — |
| 2018-12-04 | $12.81 | $12.81 | 58,900 | — | — |
| 2018-12-03 | $12.82 | $12.82 | 131,600 | — | — |
| 2018-11-30 | $12.87 | $12.87 | 106,300 | — | — |
| 2018-11-29 | $13.01 | $13.01 | 238,600 | — | — |
| 2018-11-28 | $13.50 | $13.50 | 421,800 | — | — |
| 2018-11-27 | $12.00 | $12.00 | 324,800 | — | — |
| 2018-11-26 | $11.48 | $11.48 | 35,900 | — | — |
| 2018-11-23 | $11.55 | $11.55 | 25,000 | — | — |
| 2018-11-21 | $11.85 | $11.85 | 26,600 | — | — |
| 2018-11-20 | $12.00 | $12.00 | 59,900 | — | — |
| 2018-11-19 | $12.60 | $12.60 | 64,300 | — | — |
| 2018-11-16 | $12.82 | $12.82 | 31,800 | — | — |
| 2018-11-15 | $12.89 | $12.89 | 59,500 | — | — |
| 2018-11-14 | $12.79 | $12.79 | 82,600 | — | — |
| 2018-11-13 | $13.06 | $13.06 | 49,100 | — | — |
| 2018-11-12 | $13.42 | $13.42 | 44,500 | — | — |
| 2018-11-09 | $13.81 | $13.81 | 63,400 | — | — |
| 2018-11-08 | $14.17 | $14.17 | 73,400 | — | — |
| 2018-11-07 | $14.10 | $14.10 | 207,600 | — | — |
| 2018-11-06 | $14.08 | $14.08 | 757,100 | — | — |
| 2018-11-05 | $13.85 | $13.85 | 50,200 | — | — |
| 2018-11-02 | $13.70 | $13.70 | 70,400 | — | — |
| 2018-11-01 | $12.85 | $12.85 | 96,400 | — | — |
| 2018-10-31 | $12.77 | $12.77 | 88,900 | — | — |
| 2018-10-30 | $12.51 | $12.51 | 46,700 | — | — |
| 2018-10-29 | $12.49 | $12.49 | 88,700 | — | — |
| 2018-10-26 | $13.02 | $13.02 | 44,500 | — | — |
| 2018-10-25 | $12.63 | $12.63 | 58,200 | — | — |
| 2018-10-24 | $12.54 | $12.54 | 116,200 | — | — |
| 2018-10-23 | $12.85 | $12.85 | 133,000 | — | — |
| 2018-10-22 | $12.55 | $12.55 | 66,100 | — | — |
| 2018-10-19 | $12.75 | $12.75 | 48,300 | — | — |
| 2018-10-18 | $13.22 | $13.22 | 50,700 | — | — |
| 2018-10-17 | $13.49 | $13.49 | 39,600 | — | — |
| 2018-10-16 | $13.84 | $13.84 | 44,200 | — | — |
| 2018-10-15 | $13.42 | $13.42 | 57,700 | — | — |
| 2018-10-12 | $13.24 | $13.24 | 68,400 | — | — |
| 2018-10-11 | $12.58 | $12.58 | 306,700 | — | — |
| 2018-10-10 | $13.00 | $13.00 | 127,200 | — | — |
| 2018-10-09 | $13.68 | $13.68 | 60,700 | — | — |
| 2018-10-08 | $13.27 | $13.27 | 49,600 | — | — |
| 2018-10-05 | $13.81 | $13.81 | 79,600 | — | — |
| 2018-10-04 | $14.34 | $14.34 | 115,900 | — | — |
| 2018-10-03 | $14.95 | $14.95 | 69,000 | — | — |
| 2018-10-02 | $14.97 | $14.97 | 88,400 | — | — |
| 2018-10-01 | $15.44 | $15.44 | 92,500 | — | — |
| 2018-09-28 | $15.70 | $15.70 | 57,300 | — | — |
| 2018-09-27 | $15.79 | $15.79 | 43,800 | — | — |
| 2018-09-26 | $16.04 | $16.04 | 142,900 | — | — |
| 2018-09-25 | $16.04 | $16.04 | 111,000 | — | — |
| 2018-09-24 | $15.67 | $15.67 | 124,600 | — | — |
| 2018-09-21 | $16.55 | $16.55 | 156,100 | — | — |
| 2018-09-20 | $16.61 | $16.61 | 178,200 | — | — |
| 2018-09-19 | $15.33 | $15.33 | 146,100 | — | — |
| 2018-09-18 | $14.48 | $14.48 | 159,400 | — | — |
| 2018-09-17 | $14.35 | $14.35 | 210,100 | — | — |
| 2018-09-14 | $14.66 | $14.66 | 97,200 | — | — |
| 2018-09-13 | $14.34 | $14.34 | 195,300 | — | — |
| 2018-09-12 | $14.39 | $14.39 | 130,500 | — | — |
| 2018-09-11 | $15.24 | $15.24 | 152,600 | — | — |
| 2018-09-10 | $14.54 | $14.54 | 114,100 | — | — |
| 2018-09-07 | $14.43 | $14.43 | 215,000 | — | — |
| 2018-09-06 | $13.81 | $13.81 | 64,000 | — | — |
| 2018-09-05 | $13.80 | $13.80 | 93,800 | — | — |
| 2018-09-04 | $13.49 | $13.49 | 68,300 | — | — |
| 2018-08-31 | $14.05 | $14.05 | 57,800 | — | — |
| 2018-08-30 | $14.16 | $14.16 | 81,400 | — | — |
| 2018-08-29 | $14.25 | $14.25 | 57,600 | — | — |
| 2018-08-28 | $14.10 | $14.10 | 27,600 | — | — |
| 2018-08-27 | $13.97 | $13.97 | 36,200 | — | — |
| 2018-08-24 | $13.79 | $13.79 | 92,200 | — | — |
| 2018-08-23 | $13.90 | $13.90 | 51,600 | — | — |
| 2018-08-22 | $13.89 | $13.89 | 74,800 | — | — |
| 2018-08-21 | $14.11 | $14.11 | 100,400 | — | — |
| 2018-08-20 | $13.67 | $13.67 | 42,100 | — | — |
| 2018-08-17 | $14.18 | $14.18 | 80,300 | — | — |
| 2018-08-16 | $14.14 | $14.14 | 59,600 | — | — |
| 2018-08-15 | $14.00 | $14.00 | 46,400 | — | — |
| 2018-08-14 | $14.17 | $14.17 | 100,000 | — | — |
| 2018-08-13 | $14.24 | $14.24 | 102,800 | — | — |
| 2018-08-10 | $14.17 | $14.17 | 53,800 | — | — |
| 2018-08-09 | $14.50 | $14.50 | 76,700 | — | — |
| 2018-08-08 | $14.32 | $14.32 | 158,700 | — | — |
| 2018-08-07 | $14.60 | $14.60 | 119,200 | — | — |
| 2018-08-06 | $14.07 | $14.07 | 84,000 | — | — |
| 2018-08-03 | $13.46 | $13.46 | 147,300 | — | — |
| 2018-08-02 | $13.39 | $13.39 | 310,500 | — | — |
| 2018-08-01 | $12.40 | $12.40 | 57,400 | — | — |
| 2018-07-31 | $12.39 | $12.39 | 67,000 | — | — |
| 2018-07-30 | $12.21 | $12.21 | 78,700 | — | — |
| 2018-07-27 | $12.46 | $12.46 | 77,600 | — | — |
| 2018-07-26 | $12.78 | $12.78 | 104,000 | — | — |
| 2018-07-25 | $12.72 | $12.72 | 47,600 | — | — |
| 2018-07-24 | $12.82 | $12.82 | 104,400 | — | — |
| 2018-07-23 | $13.08 | $13.08 | 239,000 | — | — |
| 2018-07-20 | $13.19 | $13.19 | 133,400 | — | — |
| 2018-07-19 | $13.95 | $13.95 | 101,500 | — | — |
| 2018-07-18 | $14.30 | $14.30 | 137,700 | — | — |
| 2018-07-17 | $14.73 | $14.73 | 108,300 | — | — |
| 2018-07-16 | $14.73 | $14.73 | 65,400 | — | — |
| 2018-07-13 | $14.93 | $14.93 | 39,000 | — | — |
| 2018-07-12 | $14.91 | $14.91 | 68,400 | — | — |
| 2018-07-11 | $14.86 | $14.86 | 71,400 | — | — |
| 2018-07-10 | $14.88 | $14.88 | 139,400 | — | — |
| 2018-07-09 | $15.09 | $15.09 | 60,700 | — | — |
| 2018-07-06 | $15.05 | $15.05 | 227,100 | — | — |
| 2018-07-05 | $15.34 | $15.34 | 57,600 | — | — |
| 2018-07-03 | $15.30 | $15.30 | 35,100 | — | — |
| 2018-07-02 | $15.04 | $15.04 | 58,500 | — | — |
| 2018-06-29 | $14.78 | $14.78 | 83,000 | — | — |
| 2018-06-28 | $14.61 | $14.61 | 61,300 | — | — |
| 2018-06-27 | $14.51 | $14.51 | 113,200 | — | — |
| 2018-06-26 | $15.36 | $15.36 | 127,700 | — | — |
| 2018-06-25 | $14.94 | $14.94 | 235,300 | — | — |
| 2018-06-22 | $16.05 | $16.05 | 124,300 | — | — |
| 2018-06-21 | $16.11 | $16.11 | 157,000 | — | — |
| 2018-06-20 | $16.56 | $16.56 | 167,500 | — | — |
| 2018-06-19 | $17.06 | $17.06 | 325,300 | — | — |
| 2018-06-18 | $16.45 | $16.45 | 100,200 | — | — |
| 2018-06-15 | $16.82 | $16.82 | 87,100 | — | — |
| 2018-06-14 | $16.52 | $16.52 | 244,900 | — | — |
| 2018-06-13 | $17.00 | $17.00 | 126,500 | — | — |
| 2018-06-12 | $17.20 | $17.20 | 127,800 | — | — |
| 2018-06-11 | $17.60 | $17.60 | 248,200 | — | — |
| 2018-06-08 | $17.89 | $17.89 | 555,700 | — | — |
| 2018-06-07 | $16.37 | $16.37 | 1,363,100 | — | — |
| 2018-06-06 | $16.88 | $16.88 | 417,700 | — | — |
| 2018-06-05 | $18.97 | $18.97 | 241,400 | — | — |
| 2018-06-04 | $19.19 | $19.19 | 817,900 | — | — |
| 2018-06-01 | $21.86 | $21.86 | 566,100 | — | — |
| 2018-05-31 | $20.60 | $20.60 | 487,200 | — | — |
| 2018-05-30 | $21.60 | $21.60 | 712,200 | — | — |
| 2018-05-29 | $20.18 | $20.18 | 190,900 | — | — |
| 2018-05-25 | $20.27 | $20.27 | 296,900 | — | — |
| 2018-05-24 | $17.91 | $17.91 | 393,200 | — | — |
| 2018-05-23 | $17.80 | $17.80 | 283,500 | — | — |
| 2018-05-22 | $17.90 | $17.90 | 176,800 | — | — |
| 2018-05-21 | $17.70 | $17.70 | 83,300 | — | — |
| 2018-05-18 | $17.01 | $17.01 | 37,100 | — | — |
| 2018-05-17 | $17.34 | $17.34 | 277,500 | — | — |
| 2018-05-16 | $16.42 | $16.42 | 135,100 | — | — |
| 2018-05-15 | $16.57 | $16.57 | 178,800 | — | — |
| 2018-05-14 | $15.84 | $15.84 | 80,200 | — | — |
| 2018-05-11 | $15.83 | $15.83 | 28,300 | — | — |
| 2018-05-10 | $14.54 | $14.54 | 38,900 | — | — |
| 2018-05-09 | $14.50 | $14.50 | 11,500 | — | — |
| 2018-05-08 | $14.40 | $14.40 | 30,000 | — | — |
| 2018-05-07 | $14.91 | $14.91 | 60,500 | — | — |
| 2018-05-04 | $15.98 | $15.98 | 122,500 | — | — |
| 2018-05-03 | $15.90 | $15.90 | 21,500 | — | — |
| 2018-05-02 | $15.90 | $15.90 | 21,500 | — | — |
| 2018-05-01 | $15.90 | $15.90 | 28,100 | — | — |
| 2018-04-30 | $15.70 | $15.70 | 36,300 | — | — |
| 2018-04-27 | $16.07 | $16.07 | 137,300 | — | — |
| 2018-04-26 | $15.25 | $15.25 | 83,200 | — | — |
| 2018-04-25 | $13.14 | $13.14 | 77,700 | — | — |
| 2018-04-24 | $12.36 | $12.36 | 115,100 | — | — |
| 2018-04-23 | $12.14 | $12.14 | 19,200 | — | — |
| 2018-04-20 | $11.98 | $11.98 | 4,700 | — | — |
| 2018-04-19 | $12.02 | $12.01 | 40,100 | — | — |
| 2018-04-18 | $12.46 | $12.46 | 13,400 | — | — |
| 2018-04-17 | $12.50 | $12.50 | 75,000 | — | — |
| 2018-04-16 | $12.05 | $12.05 | 8,400 | — | — |
| 2018-04-13 | $12.15 | $12.15 | 21,700 | — | — |
| 2018-04-12 | $11.84 | $11.84 | 76,600 | — | — |
| 2018-04-11 | $12.48 | $12.48 | 61,300 | — | — |
| 2018-04-10 | $11.91 | $11.91 | 7,800 | — | — |
| 2018-04-09 | $11.45 | $11.45 | 3,900 | — | — |
| 2018-04-06 | $11.44 | $11.44 | 6,000 | — | — |
| 2018-04-05 | $11.90 | $11.90 | 6,400 | — | — |
| 2018-04-04 | $11.60 | $11.60 | 13,200 | — | — |
| 2018-04-03 | $11.13 | $11.13 | 33,200 | — | — |
| 2018-04-02 | $12.07 | $12.07 | 23,700 | — | — |
| 2018-03-29 | $12.02 | $12.02 | 13,300 | — | — |
| 2018-03-28 | $11.41 | $11.41 | 65,200 | — | — |
| 2018-03-27 | $10.58 | $10.58 | 18,400 | — | — |
| 2018-03-26 | $11.22 | $11.22 | 24,700 | — | — |
| 2018-03-23 | $11.99 | $11.99 | 13,000 | — | — |
| 2018-03-22 | $12.18 | $12.18 | 15,800 | — | — |
| 2018-03-21 | $12.40 | $12.40 | 20,600 | — | — |
| 2018-03-20 | $12.35 | $12.35 | 59,000 | — | — |
| 2018-03-19 | $11.84 | $11.84 | 53,000 | — | — |
| 2018-03-16 | $11.86 | $11.86 | 26,000 | — | — |
| 2018-03-15 | $11.05 | $11.05 | 16,600 | — | — |
| 2018-03-14 | $10.68 | $10.68 | 9,500 | — | — |
| 2018-03-13 | $10.67 | $10.67 | 13,100 | — | — |
| 2018-03-12 | $10.49 | $10.49 | 16,500 | — | — |
| 2018-03-09 | $10.34 | $10.34 | 8,700 | — | — |
| 2018-03-08 | $10.26 | $10.26 | 12,700 | — | — |
| 2018-03-07 | $10.78 | $10.78 | 7,800 | — | — |
| 2018-03-06 | $10.39 | $10.39 | 11,200 | — | — |
| 2018-03-05 | $10.30 | $10.30 | 7,200 | — | — |
| 2018-03-02 | $9.94 | $9.94 | 20,700 | — | — |
| 2018-03-01 | $10.42 | $10.42 | 14,200 | — | — |
| 2018-02-28 | $10.35 | $10.35 | 3,900 | — | — |
| 2018-02-27 | $10.34 | $10.34 | 10,100 | — | — |
| 2018-02-26 | $10.53 | $10.53 | 10,900 | — | — |
| 2018-02-23 | $10.46 | $10.46 | 10,000 | — | — |
| 2018-02-22 | $10.43 | $10.43 | 7,100 | — | — |
| 2018-02-21 | $10.45 | $10.45 | 43,000 | — | — |
| 2018-02-20 | $10.41 | $10.41 | 43,000 | — | — |
| 2018-02-16 | $9.63 | $9.63 | 24,900 | — | — |
| 2018-02-15 | $9.85 | $9.85 | 20,200 | — | — |
| 2018-02-14 | $10.20 | $10.20 | 92,900 | — | — |
| 2018-02-13 | $10.96 | $10.96 | 8,700 | — | — |
| 2018-02-12 | $11.22 | $11.22 | 8,000 | — | — |
| 2018-02-09 | $11.40 | $11.40 | 59,500 | — | — |
| 2018-02-08 | $12.13 | $12.13 | 23,200 | — | — |
| 2018-02-07 | $12.08 | $12.08 | 8,700 | — | — |
| 2018-02-06 | $12.04 | $12.04 | 20,400 | — | — |
| 2018-02-05 | $12.22 | $12.22 | 31,800 | — | — |
| 2018-02-02 | $12.88 | $12.88 | 33,100 | — | — |
| 2018-02-01 | $13.41 | $13.41 | 44,000 | — | — |
| 2018-01-31 | $13.19 | $13.19 | 17,900 | — | — |
| 2018-01-30 | $13.09 | $13.09 | 45,600 | — | — |
| 2018-01-29 | $12.54 | $12.54 | 75,300 | — | — |
| 2018-01-26 | $13.10 | $13.10 | 35,200 | — | — |
| 2018-01-25 | $11.88 | $11.88 | 18,100 | — | — |
| 2018-01-24 | $12.02 | $12.02 | 31,300 | — | — |
| 2018-01-23 | $11.85 | $11.85 | 76,600 | — | — |
| 2018-01-22 | $10.04 | $10.04 | 9,700 | — | — |
| 2018-01-19 | $10.28 | $10.28 | 8,000 | — | — |
| 2018-01-18 | $9.95 | $9.95 | 12,600 | — | — |
| 2018-01-17 | $10.28 | $10.28 | 30,400 | — | — |
| 2018-01-16 | $9.86 | $9.86 | 36,700 | — | — |
| 2018-01-12 | $9.49 | $9.49 | 15,100 | — | — |
| 2018-01-11 | $9.49 | $9.49 | 21,000 | — | — |
| 2018-01-10 | $9.06 | $9.06 | 32,900 | — | — |
| 2018-01-09 | $8.57 | $8.57 | 18,300 | — | — |
| 2018-01-08 | $8.31 | $8.31 | 3,900 | — | — |
| 2018-01-05 | $8.40 | $8.40 | 11,200 | — | — |
| 2018-01-04 | $8.43 | $8.43 | 11,500 | — | — |
| 2018-01-03 | $7.97 | $7.97 | 11,000 | — | — |
| 2018-01-02 | $7.93 | $7.93 | 7,900 | — | — |