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
- 2013-05-08 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 | $14.06 | $19.97 | 288,700 | — | — |
| 2018-12-28 | $14.02 | $19.91 | 238,200 | — | — |
| 2018-12-27 | $13.93 | $19.78 | 284,600 | — | — |
| 2018-12-26 | $14.10 | $20.02 | 389,700 | — | — |
| 2018-12-24 | $13.64 | $19.37 | 195,200 | — | — |
| 2018-12-21 | $14.44 | $20.22 | 1,245,400 | — | — |
| 2018-12-20 | $14.59 | $20.43 | 356,000 | — | — |
| 2018-12-19 | $14.74 | $20.64 | 283,300 | — | — |
| 2018-12-18 | $14.91 | $20.88 | 232,200 | — | — |
| 2018-12-17 | $14.77 | $20.68 | 367,300 | — | — |
| 2018-12-14 | $15.23 | $21.33 | 180,100 | — | — |
| 2018-12-13 | $15.10 | $21.15 | 162,500 | — | — |
| 2018-12-12 | $14.93 | $20.91 | 231,100 | — | — |
| 2018-12-11 | $14.98 | $20.98 | 196,600 | — | — |
| 2018-12-10 | $15.06 | $21.09 | 201,100 | — | — |
| 2018-12-07 | $15.19 | $21.27 | 201,600 | — | — |
| 2018-12-06 | $15.26 | $21.37 | 366,700 | — | — |
| 2018-12-04 | $14.76 | $20.67 | 194,400 | — | — |
| 2018-12-03 | $15.22 | $21.31 | 132,000 | — | — |
| 2018-11-30 | $15.21 | $21.30 | 438,800 | — | — |
| 2018-11-29 | $15.12 | $21.17 | 145,000 | — | — |
| 2018-11-28 | $15.03 | $21.05 | 151,800 | — | — |
| 2018-11-27 | $14.98 | $20.98 | 142,000 | — | — |
| 2018-11-26 | $14.94 | $20.92 | 218,700 | — | — |
| 2018-11-23 | $14.78 | $20.70 | 99,800 | — | — |
| 2018-11-21 | $14.61 | $20.46 | 191,200 | — | — |
| 2018-11-20 | $14.65 | $20.52 | 239,200 | — | — |
| 2018-11-19 | $14.93 | $20.91 | 153,400 | — | — |
| 2018-11-16 | $15.07 | $21.10 | 332,000 | — | — |
| 2018-11-15 | $15.09 | $21.13 | 178,200 | — | — |
| 2018-11-14 | $15.25 | $21.36 | 169,400 | — | — |
| 2018-11-13 | $15.20 | $21.29 | 211,800 | — | — |
| 2018-11-12 | $15.32 | $21.45 | 176,900 | — | — |
| 2018-11-09 | $15.47 | $21.66 | 106,800 | — | — |
| 2018-11-08 | $15.56 | $21.79 | 138,000 | — | — |
| 2018-11-07 | $15.46 | $21.65 | 161,100 | — | — |
| 2018-11-06 | $15.15 | $21.22 | 112,600 | — | — |
| 2018-11-05 | $15.04 | $21.06 | 275,200 | — | — |
| 2018-11-02 | $14.80 | $20.73 | 220,100 | — | — |
| 2018-11-01 | $15.00 | $21.01 | 226,300 | — | — |
| 2018-10-31 | $14.98 | $20.98 | 298,800 | — | — |
| 2018-10-30 | $15.48 | $21.68 | 231,700 | — | — |
| 2018-10-29 | $15.17 | $21.24 | 158,900 | — | — |
| 2018-10-26 | $15.00 | $21.01 | 248,200 | — | — |
| 2018-10-25 | $15.29 | $21.41 | 184,500 | — | — |
| 2018-10-24 | $15.11 | $21.16 | 172,500 | — | — |
| 2018-10-23 | $15.00 | $21.01 | 215,000 | — | — |
| 2018-10-22 | $14.89 | $20.85 | 146,900 | — | — |
| 2018-10-19 | $14.98 | $20.98 | 147,700 | — | — |
| 2018-10-18 | $15.08 | $21.12 | 228,400 | — | — |
| 2018-10-17 | $15.00 | $21.01 | 227,900 | — | — |
| 2018-10-16 | $15.08 | $21.12 | 217,200 | — | — |
| 2018-10-15 | $14.59 | $20.43 | 223,400 | — | — |
| 2018-10-12 | $14.51 | $20.32 | 210,600 | — | — |
| 2018-10-11 | $14.69 | $20.57 | 379,500 | — | — |
| 2018-10-10 | $14.99 | $20.99 | 263,200 | — | — |
| 2018-10-09 | $15.01 | $21.02 | 418,500 | — | — |
| 2018-10-08 | $14.89 | $20.85 | 261,400 | — | — |
| 2018-10-05 | $14.77 | $20.68 | 153,300 | — | — |
| 2018-10-04 | $14.84 | $20.78 | 264,400 | — | — |
| 2018-10-03 | $14.96 | $20.95 | 315,600 | — | — |
| 2018-10-02 | $15.00 | $21.01 | 240,300 | — | — |
| 2018-10-01 | $14.96 | $20.95 | 162,600 | — | — |
| 2018-09-28 | $15.11 | $21.16 | 294,800 | — | — |
| 2018-09-27 | $14.71 | $20.60 | 204,900 | — | — |
| 2018-09-26 | $14.60 | $20.45 | 318,900 | — | — |
| 2018-09-25 | $14.48 | $20.28 | 176,100 | — | — |
| 2018-09-24 | $14.48 | $20.00 | 340,400 | — | — |
| 2018-09-21 | $14.89 | $20.56 | 744,600 | — | — |
| 2018-09-20 | $14.80 | $20.44 | 289,200 | — | — |
| 2018-09-19 | $14.70 | $20.30 | 223,900 | — | — |
| 2018-09-18 | $15.19 | $20.98 | 227,500 | — | — |
| 2018-09-17 | $15.27 | $21.09 | 139,000 | — | — |
| 2018-09-14 | $15.25 | $21.06 | 176,600 | — | — |
| 2018-09-13 | $15.31 | $21.14 | 113,700 | — | — |
| 2018-09-12 | $15.15 | $20.92 | 214,500 | — | — |
| 2018-09-11 | $15.30 | $21.13 | 149,100 | — | — |
| 2018-09-10 | $15.44 | $21.32 | 118,100 | — | — |
| 2018-09-07 | $15.47 | $21.36 | 143,100 | — | — |
| 2018-09-06 | $15.70 | $21.68 | 141,900 | — | — |
| 2018-09-05 | $15.65 | $21.61 | 175,100 | — | — |
| 2018-09-04 | $15.37 | $21.23 | 170,700 | — | — |
| 2018-08-31 | $15.59 | $21.53 | 266,100 | — | — |
| 2018-08-30 | $15.73 | $21.72 | 148,200 | — | — |
| 2018-08-29 | $15.84 | $21.88 | 150,400 | — | — |
| 2018-08-28 | $15.85 | $21.89 | 140,600 | — | — |
| 2018-08-27 | $15.71 | $21.70 | 191,400 | — | — |
| 2018-08-24 | $15.85 | $21.89 | 145,500 | — | — |
| 2018-08-23 | $15.86 | $21.90 | 166,600 | — | — |
| 2018-08-22 | $15.87 | $21.92 | 191,800 | — | — |
| 2018-08-21 | $16.10 | $22.23 | 235,400 | — | — |
| 2018-08-20 | $16.04 | $22.15 | 229,100 | — | — |
| 2018-08-17 | $15.99 | $22.08 | 396,000 | — | — |
| 2018-08-16 | $15.85 | $21.89 | 198,300 | — | — |
| 2018-08-15 | $15.67 | $21.64 | 287,200 | — | — |
| 2018-08-14 | $15.59 | $21.53 | 163,300 | — | — |
| 2018-08-13 | $15.50 | $21.41 | 214,800 | — | — |
| 2018-08-10 | $15.42 | $21.30 | 780,900 | — | — |
| 2018-08-09 | $15.62 | $21.57 | 235,500 | — | — |
| 2018-08-08 | $15.58 | $21.52 | 338,600 | — | — |
| 2018-08-07 | $15.71 | $21.70 | 230,600 | — | — |
| 2018-08-06 | $15.60 | $21.54 | 429,800 | — | — |
| 2018-08-03 | $15.47 | $21.36 | 232,500 | — | — |
| 2018-08-02 | $15.44 | $21.32 | 326,000 | — | — |
| 2018-08-01 | $15.46 | $21.35 | 385,700 | — | — |
| 2018-07-31 | $15.10 | $20.85 | 350,200 | — | — |
| 2018-07-30 | $15.01 | $20.73 | 293,100 | — | — |
| 2018-07-27 | $14.81 | $20.45 | 169,500 | — | — |
| 2018-07-26 | $15.16 | $20.94 | 208,800 | — | — |
| 2018-07-25 | $15.05 | $20.78 | 270,900 | — | — |
| 2018-07-24 | $15.09 | $20.84 | 291,800 | — | — |
| 2018-07-23 | $15.06 | $20.80 | 200,800 | — | — |
| 2018-07-20 | $15.14 | $20.91 | 203,400 | — | — |
| 2018-07-19 | $15.42 | $21.30 | 510,000 | — | — |
| 2018-07-18 | $15.08 | $20.83 | 264,400 | — | — |
| 2018-07-17 | $15.07 | $20.81 | 224,900 | — | — |
| 2018-07-16 | $15.29 | $21.12 | 219,900 | — | — |
| 2018-07-13 | $15.38 | $21.24 | 202,000 | — | — |
| 2018-07-12 | $15.42 | $21.30 | 193,800 | — | — |
| 2018-07-11 | $15.40 | $21.27 | 248,500 | — | — |
| 2018-07-10 | $15.46 | $21.35 | 477,300 | — | — |
| 2018-07-09 | $15.35 | $21.20 | 382,100 | — | — |
| 2018-07-06 | $15.53 | $21.45 | 454,500 | — | — |
| 2018-07-05 | $15.45 | $21.34 | 552,800 | — | — |
| 2018-07-03 | $15.15 | $20.92 | 206,000 | — | — |
| 2018-07-02 | $14.94 | $20.63 | 319,100 | — | — |
| 2018-06-29 | $14.90 | $20.58 | 362,500 | — | — |
| 2018-06-28 | $14.82 | $20.47 | 458,000 | — | — |
| 2018-06-27 | $15.00 | $20.72 | 462,200 | — | — |
| 2018-06-26 | $15.06 | $20.80 | 819,000 | — | — |
| 2018-06-25 | $15.14 | $20.63 | 414,400 | — | — |
| 2018-06-22 | $15.19 | $20.70 | 548,900 | — | — |
| 2018-06-21 | $15.15 | $20.65 | 220,300 | — | — |
| 2018-06-20 | $14.97 | $20.40 | 226,300 | — | — |
| 2018-06-19 | $14.79 | $20.16 | 233,100 | — | — |
| 2018-06-18 | $14.84 | $20.22 | 209,500 | — | — |
| 2018-06-15 | $14.74 | $20.09 | 568,000 | — | — |
| 2018-06-14 | $14.64 | $19.95 | 2,936,300 | — | — |
| 2018-06-13 | $14.40 | $19.62 | 199,000 | — | — |
| 2018-06-12 | $14.63 | $19.94 | 216,900 | — | — |
| 2018-06-11 | $14.64 | $19.95 | 185,900 | — | — |
| 2018-06-08 | $14.59 | $19.88 | 271,300 | — | — |
| 2018-06-07 | $14.51 | $19.77 | 209,800 | — | — |
| 2018-06-06 | $14.44 | $19.68 | 260,100 | — | — |
| 2018-06-05 | $14.37 | $19.58 | 263,200 | — | — |
| 2018-06-04 | $14.42 | $19.65 | 335,200 | — | — |
| 2018-06-01 | $14.36 | $19.57 | 309,300 | — | — |
| 2018-05-31 | $14.40 | $19.62 | 328,500 | — | — |
| 2018-05-30 | $14.57 | $19.86 | 390,500 | — | — |
| 2018-05-29 | $14.44 | $19.68 | 282,100 | — | — |
| 2018-05-25 | $14.33 | $19.53 | 162,300 | — | — |
| 2018-05-24 | $14.43 | $19.67 | 302,500 | — | — |
| 2018-05-23 | $14.45 | $19.69 | 703,500 | — | — |
| 2018-05-22 | $13.97 | $19.04 | 318,100 | — | — |
| 2018-05-21 | $14.00 | $19.08 | 447,300 | — | — |
| 2018-05-18 | $13.73 | $18.71 | 379,700 | — | — |
| 2018-05-17 | $13.58 | $18.51 | 145,200 | — | — |
| 2018-05-16 | $13.73 | $18.71 | 212,100 | — | — |
| 2018-05-15 | $13.63 | $18.57 | 174,600 | — | — |
| 2018-05-14 | $13.83 | $18.85 | 217,800 | — | — |
| 2018-05-11 | $13.92 | $18.97 | 132,700 | — | — |
| 2018-05-10 | $13.91 | $18.96 | 243,100 | — | — |
| 2018-05-09 | $13.99 | $19.07 | 90,800 | — | — |
| 2018-05-08 | $13.98 | $19.05 | 198,000 | — | — |
| 2018-05-07 | $14.04 | $19.13 | 162,100 | — | — |
| 2018-05-04 | $13.93 | $18.98 | 202,800 | — | — |
| 2018-05-03 | $13.81 | $18.82 | 210,300 | — | — |
| 2018-05-02 | $13.83 | $18.85 | 202,700 | — | — |
| 2018-05-01 | $13.82 | $18.83 | 211,300 | — | — |
| 2018-04-30 | $13.57 | $18.49 | 140,000 | — | — |
| 2018-04-27 | $13.64 | $18.59 | 133,800 | — | — |
| 2018-04-26 | $13.44 | $18.32 | 227,500 | — | — |
| 2018-04-25 | $13.19 | $17.98 | 148,500 | — | — |
| 2018-04-24 | $13.22 | $18.02 | 282,100 | — | — |
| 2018-04-23 | $13.17 | $17.95 | 315,300 | — | — |
| 2018-04-20 | $13.40 | $18.26 | 259,500 | — | — |
| 2018-04-19 | $13.63 | $18.57 | 185,500 | — | — |
| 2018-04-18 | $13.83 | $18.85 | 165,200 | — | — |
| 2018-04-17 | $13.77 | $18.77 | 244,000 | — | — |
| 2018-04-16 | $13.67 | $18.63 | 150,100 | — | — |
| 2018-04-13 | $13.49 | $18.38 | 159,000 | — | — |
| 2018-04-12 | $13.51 | $18.41 | 143,400 | — | — |
| 2018-04-11 | $13.76 | $18.75 | 205,600 | — | — |
| 2018-04-10 | $13.70 | $18.67 | 282,800 | — | — |
| 2018-04-09 | $13.62 | $18.56 | 193,300 | — | — |
| 2018-04-06 | $13.66 | $18.62 | 191,700 | — | — |
| 2018-04-05 | $13.81 | $18.82 | 235,900 | — | — |
| 2018-04-04 | $13.82 | $18.83 | 348,000 | — | — |
| 2018-04-03 | $13.65 | $18.60 | 254,600 | — | — |
| 2018-04-02 | $13.42 | $18.29 | 259,700 | — | — |
| 2018-03-29 | $13.69 | $18.66 | 340,000 | — | — |
| 2018-03-28 | $13.66 | $18.62 | 332,200 | — | — |
| 2018-03-27 | $13.35 | $18.19 | 497,100 | — | — |
| 2018-03-26 | $13.37 | $17.95 | 392,600 | — | — |
| 2018-03-23 | $12.97 | $17.41 | 504,100 | — | — |
| 2018-03-22 | $13.33 | $17.89 | 464,200 | — | — |
| 2018-03-21 | $13.29 | $17.84 | 498,000 | — | — |
| 2018-03-20 | $13.58 | $18.23 | 276,700 | — | — |
| 2018-03-19 | $13.75 | $18.46 | 276,400 | — | — |
| 2018-03-16 | $13.97 | $18.75 | 485,800 | — | — |
| 2018-03-15 | $13.75 | $18.46 | 185,100 | — | — |
| 2018-03-14 | $13.88 | $18.63 | 166,300 | — | — |
| 2018-03-13 | $13.85 | $18.59 | 259,700 | — | — |
| 2018-03-12 | $13.81 | $18.54 | 203,100 | — | — |
| 2018-03-09 | $13.63 | $18.30 | 174,500 | — | — |
| 2018-03-08 | $13.54 | $18.18 | 237,500 | — | — |
| 2018-03-07 | $13.71 | $18.40 | 250,500 | — | — |
| 2018-03-06 | $13.63 | $18.30 | 234,400 | — | — |
| 2018-03-05 | $13.45 | $18.06 | 180,500 | — | — |
| 2018-03-02 | $13.35 | $17.92 | 150,900 | — | — |
| 2018-03-01 | $13.26 | $17.80 | 335,600 | — | — |
| 2018-02-28 | $13.08 | $17.56 | 336,300 | — | — |
| 2018-02-27 | $13.08 | $17.56 | 282,500 | — | — |
| 2018-02-26 | $13.41 | $18.00 | 172,100 | — | — |
| 2018-02-23 | $13.47 | $18.08 | 158,500 | — | — |
| 2018-02-22 | $13.24 | $17.77 | 226,600 | — | — |
| 2018-02-21 | $13.18 | $17.69 | 280,900 | — | — |
| 2018-02-20 | $13.23 | $17.76 | 245,400 | — | — |
| 2018-02-16 | $13.55 | $18.19 | 302,100 | — | — |
| 2018-02-15 | $13.44 | $18.04 | 233,100 | — | — |
| 2018-02-14 | $13.22 | $17.75 | 251,400 | — | — |
| 2018-02-13 | $13.43 | $18.03 | 508,900 | — | — |
| 2018-02-12 | $13.13 | $17.63 | 471,300 | — | — |
| 2018-02-09 | $13.15 | $17.65 | 707,700 | — | — |
| 2018-02-08 | $12.90 | $17.32 | 480,500 | — | — |
| 2018-02-07 | $13.09 | $17.57 | 343,600 | — | — |
| 2018-02-06 | $12.82 | $17.21 | 650,200 | — | — |
| 2018-02-05 | $13.41 | $18.00 | 315,400 | — | — |
| 2018-02-02 | $13.97 | $18.75 | 232,400 | — | — |
| 2018-02-01 | $14.12 | $18.95 | 255,300 | — | — |
| 2018-01-31 | $14.39 | $19.32 | 242,600 | — | — |
| 2018-01-30 | $14.33 | $19.24 | 260,100 | — | — |
| 2018-01-29 | $14.52 | $19.49 | 247,800 | — | — |
| 2018-01-26 | $14.65 | $19.67 | 182,400 | — | — |
| 2018-01-25 | $14.78 | $19.84 | 277,100 | — | — |
| 2018-01-24 | $14.67 | $19.69 | 232,200 | — | — |
| 2018-01-23 | $14.87 | $19.96 | 224,000 | — | — |
| 2018-01-22 | $14.57 | $19.56 | 254,400 | — | — |
| 2018-01-19 | $14.58 | $19.57 | 298,400 | — | — |
| 2018-01-18 | $14.39 | $19.32 | 283,600 | — | — |
| 2018-01-17 | $14.61 | $19.61 | 333,200 | — | — |
| 2018-01-16 | $14.47 | $19.42 | 432,400 | — | — |
| 2018-01-12 | $14.37 | $19.29 | 312,300 | — | — |
| 2018-01-11 | $14.53 | $19.51 | 379,300 | — | — |
| 2018-01-10 | $14.37 | $19.29 | 300,200 | — | — |
| 2018-01-09 | $14.49 | $19.45 | 351,100 | — | — |
| 2018-01-08 | $14.50 | $19.46 | 1,626,000 | — | — |
| 2018-01-05 | $15.07 | $20.23 | 318,700 | — | — |
| 2018-01-04 | $15.13 | $20.31 | 255,300 | — | — |
| 2018-01-03 | $15.40 | $20.67 | 277,600 | — | — |
| 2018-01-02 | $15.53 | $20.85 | 303,000 | — | — |