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
- 2017-05-04 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 | $11.18 | $11.52 | 2,031,600 | — | — |
| 2018-12-28 | $11.06 | $11.39 | 1,475,900 | — | — |
| 2018-12-27 | $10.92 | $11.25 | 1,260,400 | — | — |
| 2018-12-26 | $11.19 | $11.53 | 2,237,300 | — | — |
| 2018-12-24 | $10.53 | $10.85 | 674,200 | — | — |
| 2018-12-21 | $11.15 | $11.49 | 5,597,800 | — | — |
| 2018-12-20 | $11.79 | $12.15 | 1,392,800 | — | — |
| 2018-12-19 | $12.78 | $13.17 | 1,400,300 | — | — |
| 2018-12-18 | $12.79 | $13.18 | 1,030,700 | — | — |
| 2018-12-17 | $13.42 | $13.83 | 734,700 | — | — |
| 2018-12-14 | $14.12 | $14.55 | 1,120,800 | — | — |
| 2018-12-13 | $14.24 | $14.67 | 556,800 | — | — |
| 2018-12-12 | $14.24 | $14.67 | 608,200 | — | — |
| 2018-12-11 | $14.23 | $14.66 | 653,500 | — | — |
| 2018-12-10 | $14.34 | $14.77 | 548,100 | — | — |
| 2018-12-07 | $14.46 | $14.90 | 400,900 | — | — |
| 2018-12-06 | $14.51 | $14.95 | 552,500 | — | — |
| 2018-12-04 | $14.79 | $15.24 | 479,000 | — | — |
| 2018-12-03 | $15.14 | $15.60 | 621,200 | — | — |
| 2018-11-30 | $14.81 | $15.26 | 784,800 | — | — |
| 2018-11-29 | $14.96 | $15.41 | 504,200 | — | — |
| 2018-11-28 | $15.09 | $15.55 | 1,139,300 | — | — |
| 2018-11-27 | $14.48 | $14.92 | 913,900 | — | — |
| 2018-11-26 | $14.51 | $14.95 | 831,200 | — | — |
| 2018-11-23 | $14.10 | $14.53 | 394,100 | — | — |
| 2018-11-21 | $14.57 | $15.01 | 395,800 | — | — |
| 2018-11-20 | $14.32 | $14.75 | 854,800 | — | — |
| 2018-11-19 | $14.86 | $15.31 | 958,000 | — | — |
| 2018-11-16 | $14.84 | $15.29 | 985,000 | — | — |
| 2018-11-15 | $14.63 | $15.07 | 739,200 | — | — |
| 2018-11-14 | $14.92 | $15.37 | 774,000 | — | — |
| 2018-11-13 | $14.92 | $15.37 | 432,400 | — | — |
| 2018-11-12 | $15.19 | $15.65 | 350,100 | — | — |
| 2018-11-09 | $15.17 | $15.63 | 902,000 | — | — |
| 2018-11-08 | $15.22 | $15.68 | 981,800 | — | — |
| 2018-11-07 | $15.14 | $15.60 | 1,800,100 | — | — |
| 2018-11-06 | $15.32 | $15.78 | 1,892,600 | — | — |
| 2018-11-05 | $15.15 | $15.61 | 1,335,400 | — | — |
| 2018-11-02 | $15.28 | $15.74 | 993,600 | — | — |
| 2018-11-01 | $15.70 | $16.17 | 1,198,500 | — | — |
| 2018-10-31 | $16.11 | $16.45 | 1,355,700 | — | — |
| 2018-10-30 | $15.76 | $16.09 | 892,200 | — | — |
| 2018-10-29 | $15.80 | $16.13 | 1,013,300 | — | — |
| 2018-10-26 | $16.20 | $16.54 | 831,600 | — | — |
| 2018-10-25 | $16.86 | $17.21 | 609,100 | — | — |
| 2018-10-24 | $16.90 | $17.25 | 469,600 | — | — |
| 2018-10-23 | $17.37 | $17.73 | 771,900 | — | — |
| 2018-10-22 | $17.79 | $18.16 | 417,700 | — | — |
| 2018-10-19 | $18.01 | $18.39 | 768,000 | — | — |
| 2018-10-18 | $18.02 | $18.40 | 438,600 | — | — |
| 2018-10-17 | $18.10 | $18.48 | 619,600 | — | — |
| 2018-10-16 | $18.44 | $18.83 | 663,400 | — | — |
| 2018-10-15 | $17.93 | $18.31 | 499,100 | — | — |
| 2018-10-12 | $17.89 | $18.27 | 1,470,800 | — | — |
| 2018-10-11 | $18.04 | $18.42 | 1,271,800 | — | — |
| 2018-10-10 | $18.56 | $18.95 | 2,458,100 | — | — |
| 2018-10-09 | $18.69 | $19.08 | 4,461,200 | — | — |
| 2018-10-08 | $17.12 | $17.48 | 298,500 | — | — |
| 2018-10-05 | $17.51 | $17.88 | 372,000 | — | — |
| 2018-10-04 | $17.46 | $17.83 | 177,400 | — | — |
| 2018-10-03 | $17.58 | $17.95 | 794,100 | — | — |
| 2018-10-02 | $17.80 | $18.17 | 617,500 | — | — |
| 2018-10-01 | $17.50 | $17.87 | 497,000 | — | — |
| 2018-09-28 | $16.92 | $17.27 | 418,400 | — | — |
| 2018-09-27 | $16.95 | $17.31 | 366,600 | — | — |
| 2018-09-26 | $16.87 | $17.22 | 635,500 | — | — |
| 2018-09-25 | $17.17 | $17.53 | 314,700 | — | — |
| 2018-09-24 | $17.25 | $17.61 | 552,800 | — | — |
| 2018-09-21 | $17.35 | $17.71 | 1,176,900 | — | — |
| 2018-09-20 | $17.12 | $17.48 | 249,900 | — | — |
| 2018-09-19 | $16.98 | $17.34 | 209,200 | — | — |
| 2018-09-18 | $17.08 | $17.44 | 1,439,300 | — | — |
| 2018-09-17 | $16.64 | $16.99 | 442,400 | — | — |
| 2018-09-14 | $17.22 | $17.58 | 871,600 | — | — |
| 2018-09-13 | $17.61 | $17.98 | 546,400 | — | — |
| 2018-09-12 | $17.58 | $17.95 | 808,200 | — | — |
| 2018-09-11 | $17.14 | $17.50 | 670,200 | — | — |
| 2018-09-10 | $16.75 | $17.10 | 380,200 | — | — |
| 2018-09-07 | $16.73 | $17.08 | 386,700 | — | — |
| 2018-09-06 | $16.52 | $16.87 | 346,000 | — | — |
| 2018-09-05 | $16.88 | $17.23 | 670,500 | — | — |
| 2018-09-04 | $17.05 | $17.41 | 489,400 | — | — |
| 2018-08-31 | $16.89 | $17.24 | 800,000 | — | — |
| 2018-08-30 | $17.28 | $17.64 | 690,900 | — | — |
| 2018-08-29 | $17.26 | $17.62 | 1,016,200 | — | — |
| 2018-08-28 | $17.67 | $18.04 | 1,223,700 | — | — |
| 2018-08-27 | $18.05 | $18.43 | 618,500 | — | — |
| 2018-08-24 | $18.35 | $18.73 | 590,100 | — | — |
| 2018-08-23 | $18.75 | $19.14 | 776,400 | — | — |
| 2018-08-22 | $19.47 | $19.88 | 687,000 | — | — |
| 2018-08-21 | $19.36 | $19.77 | 1,570,500 | — | — |
| 2018-08-20 | $19.09 | $19.49 | 1,111,800 | — | — |
| 2018-08-17 | $18.88 | $19.28 | 541,700 | — | — |
| 2018-08-16 | $18.72 | $19.11 | 302,700 | — | — |
| 2018-08-15 | $18.61 | $19.00 | 356,400 | — | — |
| 2018-08-14 | $19.10 | $19.50 | 394,800 | — | — |
| 2018-08-13 | $19.01 | $19.41 | 333,900 | — | — |
| 2018-08-10 | $19.34 | $19.75 | 639,500 | — | — |
| 2018-08-09 | $19.19 | $19.59 | 403,100 | — | — |
| 2018-08-08 | $19.01 | $19.41 | 412,000 | — | — |
| 2018-08-07 | $18.85 | $19.25 | 252,300 | — | — |
| 2018-08-06 | $18.89 | $19.29 | 380,800 | — | — |
| 2018-08-03 | $18.50 | $18.89 | 417,800 | — | — |
| 2018-08-02 | $19.04 | $19.44 | 813,400 | — | — |
| 2018-08-01 | $19.22 | $19.62 | 420,200 | — | — |
| 2018-07-31 | $19.22 | $19.50 | 188,500 | — | — |
| 2018-07-30 | $19.26 | $19.54 | 263,700 | — | — |
| 2018-07-27 | $19.11 | $19.38 | 317,200 | — | — |
| 2018-07-26 | $19.50 | $19.78 | 264,400 | — | — |
| 2018-07-25 | $19.40 | $19.68 | 877,100 | — | — |
| 2018-07-24 | $19.06 | $19.33 | 170,700 | — | — |
| 2018-07-23 | $19.22 | $19.50 | 359,500 | — | — |
| 2018-07-20 | $19.24 | $19.52 | 306,300 | — | — |
| 2018-07-19 | $19.27 | $19.55 | 528,400 | — | — |
| 2018-07-18 | $18.68 | $18.95 | 334,400 | — | — |
| 2018-07-17 | $18.66 | $18.93 | 568,300 | — | — |
| 2018-07-16 | $18.35 | $18.61 | 941,600 | — | — |
| 2018-07-13 | $19.00 | $19.27 | 1,350,900 | — | — |
| 2018-07-12 | $19.48 | $19.76 | 258,800 | — | — |
| 2018-07-11 | $19.13 | $19.40 | 214,600 | — | — |
| 2018-07-10 | $19.20 | $19.48 | 513,300 | — | — |
| 2018-07-09 | $19.52 | $19.80 | 627,600 | — | — |
| 2018-07-06 | $19.31 | $19.59 | 153,500 | — | — |
| 2018-07-05 | $19.04 | $19.31 | 292,900 | — | — |
| 2018-07-03 | $19.01 | $19.28 | 73,700 | — | — |
| 2018-07-02 | $18.87 | $19.14 | 212,200 | — | — |
| 2018-06-29 | $18.86 | $19.13 | 214,300 | — | — |
| 2018-06-28 | $18.61 | $18.88 | 361,500 | — | — |
| 2018-06-27 | $18.32 | $18.58 | 601,000 | — | — |
| 2018-06-26 | $18.94 | $19.21 | 286,400 | — | — |
| 2018-06-25 | $18.97 | $19.24 | 427,200 | — | — |
| 2018-06-22 | $19.20 | $19.48 | 456,200 | — | — |
| 2018-06-21 | $19.11 | $19.38 | 250,300 | — | — |
| 2018-06-20 | $19.12 | $19.39 | 317,100 | — | — |
| 2018-06-19 | $18.98 | $19.25 | 262,800 | — | — |
| 2018-06-18 | $18.47 | $18.73 | 212,900 | — | — |
| 2018-06-15 | $18.35 | $18.61 | 1,346,100 | — | — |
| 2018-06-14 | $18.99 | $19.26 | 280,200 | — | — |
| 2018-06-13 | $18.80 | $19.07 | 434,700 | — | — |
| 2018-06-12 | $19.01 | $19.28 | 306,000 | — | — |
| 2018-06-11 | $19.25 | $19.53 | 424,000 | — | — |
| 2018-06-08 | $19.08 | $19.35 | 221,600 | — | — |
| 2018-06-07 | $19.24 | $19.52 | 384,400 | — | — |
| 2018-06-06 | $19.01 | $19.28 | 218,800 | — | — |
| 2018-06-05 | $19.31 | $19.59 | 243,900 | — | — |
| 2018-06-04 | $19.51 | $19.79 | 585,800 | — | — |
| 2018-06-01 | $19.57 | $19.85 | 372,800 | — | — |
| 2018-05-31 | $19.25 | $19.53 | 746,900 | — | — |
| 2018-05-30 | $18.89 | $19.16 | 629,700 | — | — |
| 2018-05-29 | $18.16 | $18.42 | 259,500 | — | — |
| 2018-05-25 | $18.21 | $18.47 | 295,500 | — | — |
| 2018-05-24 | $18.22 | $18.48 | 281,900 | — | — |
| 2018-05-23 | $18.63 | $18.90 | 428,400 | — | — |
| 2018-05-22 | $18.61 | $18.88 | 825,300 | — | — |
| 2018-05-21 | $18.59 | $18.86 | 613,400 | — | — |
| 2018-05-18 | $18.28 | $18.54 | 435,700 | — | — |
| 2018-05-17 | $17.93 | $18.19 | 478,900 | — | — |
| 2018-05-16 | $17.84 | $18.10 | 413,600 | — | — |
| 2018-05-15 | $17.76 | $18.01 | 240,800 | — | — |
| 2018-05-14 | $17.71 | $17.96 | 342,100 | — | — |
| 2018-05-11 | $17.35 | $17.60 | 433,900 | — | — |
| 2018-05-10 | $17.27 | $17.52 | 191,500 | — | — |
| 2018-05-09 | $17.16 | $17.41 | 280,200 | — | — |
| 2018-05-08 | $17.36 | $17.61 | 252,700 | — | — |
| 2018-05-07 | $17.33 | $17.58 | 263,400 | — | — |
| 2018-05-04 | $16.91 | $17.15 | 376,600 | — | — |
| 2018-05-03 | $17.05 | $17.29 | 364,400 | — | — |
| 2018-05-02 | $17.58 | $17.83 | 419,100 | — | — |
| 2018-05-01 | $17.44 | $17.58 | 258,900 | — | — |
| 2018-04-30 | $17.22 | $17.36 | 315,200 | — | — |
| 2018-04-27 | $17.31 | $17.45 | 410,400 | — | — |
| 2018-04-26 | $17.38 | $17.52 | 442,300 | — | — |
| 2018-04-25 | $16.92 | $17.06 | 279,500 | — | — |
| 2018-04-24 | $16.67 | $16.80 | 519,700 | — | — |
| 2018-04-23 | $17.02 | $17.16 | 467,400 | — | — |
| 2018-04-20 | $16.54 | $16.67 | 311,200 | — | — |
| 2018-04-19 | $16.79 | $16.93 | 192,700 | — | — |
| 2018-04-18 | $17.14 | $17.28 | 425,800 | — | — |
| 2018-04-17 | $17.15 | $17.29 | 627,000 | — | — |
| 2018-04-16 | $16.57 | $16.70 | 536,400 | — | — |
| 2018-04-13 | $16.09 | $16.22 | 368,300 | — | — |
| 2018-04-12 | $16.01 | $16.14 | 494,400 | — | — |
| 2018-04-11 | $15.90 | $16.03 | 541,500 | — | — |
| 2018-04-10 | $15.72 | $15.85 | 357,600 | — | — |
| 2018-04-09 | $15.56 | $15.69 | 602,100 | — | — |
| 2018-04-06 | $15.68 | $15.81 | 475,000 | — | — |
| 2018-04-05 | $15.96 | $16.09 | 638,900 | — | — |
| 2018-04-04 | $15.49 | $15.61 | 458,800 | — | — |
| 2018-04-03 | $15.29 | $15.41 | 482,000 | — | — |
| 2018-04-02 | $15.69 | $15.82 | 382,900 | — | — |
| 2018-03-29 | $15.99 | $16.12 | 719,800 | — | — |
| 2018-03-28 | $15.83 | $15.96 | 618,500 | — | — |
| 2018-03-27 | $15.95 | $16.08 | 601,500 | — | — |
| 2018-03-26 | $16.15 | $16.28 | 519,600 | — | — |
| 2018-03-23 | $16.12 | $16.25 | 438,400 | — | — |
| 2018-03-22 | $16.26 | $16.39 | 1,008,000 | — | — |
| 2018-03-21 | $16.36 | $16.49 | 363,200 | — | — |
| 2018-03-20 | $16.09 | $16.22 | 466,700 | — | — |
| 2018-03-19 | $16.22 | $16.35 | 645,200 | — | — |
| 2018-03-16 | $16.80 | $16.94 | 509,200 | — | — |
| 2018-03-15 | $16.98 | $17.12 | 665,700 | — | — |
| 2018-03-14 | $17.23 | $17.37 | 370,100 | — | — |
| 2018-03-13 | $17.91 | $18.05 | 219,600 | — | — |
| 2018-03-12 | $18.35 | $18.50 | 271,000 | — | — |
| 2018-03-09 | $18.15 | $18.30 | 387,200 | — | — |
| 2018-03-08 | $18.01 | $18.16 | 167,300 | — | — |
| 2018-03-07 | $18.08 | $18.23 | 285,100 | — | — |
| 2018-03-06 | $18.30 | $18.45 | 200,000 | — | — |
| 2018-03-05 | $18.30 | $18.45 | 601,700 | — | — |
| 2018-03-02 | $18.48 | $18.63 | 455,200 | — | — |
| 2018-03-01 | $18.56 | $18.71 | 647,300 | — | — |
| 2018-02-28 | $18.50 | $18.65 | 1,217,900 | — | — |
| 2018-02-27 | $18.51 | $18.66 | 956,200 | — | — |
| 2018-02-26 | $18.86 | $19.01 | 705,000 | — | — |
| 2018-02-23 | $19.19 | $19.34 | 245,900 | — | — |
| 2018-02-22 | $18.84 | $18.99 | 487,200 | — | — |
| 2018-02-21 | $19.22 | $19.37 | 774,100 | — | — |
| 2018-02-20 | $19.69 | $19.85 | 806,200 | — | — |
| 2018-02-16 | $20.52 | $20.69 | 781,300 | — | — |
| 2018-02-15 | $20.63 | $20.80 | 893,300 | — | — |
| 2018-02-14 | $20.50 | $20.67 | 893,900 | — | — |
| 2018-02-13 | $19.81 | $19.97 | 585,500 | — | — |
| 2018-02-12 | $19.61 | $19.77 | 202,500 | — | — |
| 2018-02-09 | $19.27 | $19.43 | 561,500 | — | — |
| 2018-02-08 | $19.57 | $19.73 | 331,500 | — | — |
| 2018-02-07 | $20.61 | $20.78 | 493,600 | — | — |
| 2018-02-06 | $20.71 | $20.88 | 699,100 | — | — |
| 2018-02-05 | $20.25 | $20.41 | 377,200 | — | — |
| 2018-02-02 | $20.61 | $20.78 | 607,400 | — | — |
| 2018-02-01 | $20.74 | $20.91 | 1,228,300 | — | — |
| 2018-01-31 | $21.06 | $21.23 | 460,300 | — | — |
| 2018-01-30 | $21.29 | $21.39 | 694,600 | — | — |
| 2018-01-29 | $21.83 | $21.93 | 685,300 | — | — |
| 2018-01-26 | $22.02 | $22.12 | 307,300 | — | — |
| 2018-01-25 | $22.01 | $22.11 | 407,600 | — | — |
| 2018-01-24 | $22.01 | $22.11 | 597,200 | — | — |
| 2018-01-23 | $22.00 | $22.10 | 627,400 | — | — |
| 2018-01-22 | $21.47 | $21.57 | 839,900 | — | — |
| 2018-01-19 | $20.71 | $20.80 | 702,000 | — | — |
| 2018-01-18 | $20.91 | $21.00 | 1,244,800 | — | — |
| 2018-01-17 | $20.89 | $20.98 | 729,900 | — | — |
| 2018-01-16 | $21.00 | $21.09 | 1,625,700 | — | — |
| 2018-01-12 | $21.04 | $21.13 | 798,500 | — | — |
| 2018-01-11 | $20.95 | $21.04 | 818,900 | — | — |
| 2018-01-10 | $20.96 | $21.05 | 568,800 | — | — |
| 2018-01-09 | $20.72 | $20.81 | 1,179,400 | — | — |
| 2018-01-08 | $20.60 | $20.69 | 1,289,500 | — | — |
| 2018-01-05 | $20.81 | $20.90 | 1,162,300 | — | — |
| 2018-01-04 | $20.93 | $21.02 | 1,456,100 | — | — |
| 2018-01-03 | $21.00 | $21.09 | 2,194,500 | — | — |
| 2018-01-02 | $20.71 | $20.80 | 2,259,800 | — | — |