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
- 2004-12-23 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 | $10.45 | $35.14 | 644,900 | — | — |
| 2018-12-28 | $10.60 | $35.65 | 464,600 | — | — |
| 2018-12-27 | $10.83 | $36.42 | 551,000 | — | — |
| 2018-12-26 | $10.64 | $35.78 | 495,900 | — | — |
| 2018-12-24 | $10.01 | $33.66 | 295,700 | — | — |
| 2018-12-21 | $10.05 | $33.80 | 404,400 | — | — |
| 2018-12-20 | $9.94 | $33.43 | 823,400 | — | — |
| 2018-12-19 | $10.55 | $35.48 | 400,400 | — | — |
| 2018-12-18 | $10.65 | $35.81 | 380,900 | — | — |
| 2018-12-17 | $10.92 | $36.72 | 213,800 | — | — |
| 2018-12-14 | $11.25 | $37.83 | 207,900 | — | — |
| 2018-12-13 | $11.60 | $38.75 | 285,200 | — | — |
| 2018-12-12 | $11.71 | $39.11 | 107,600 | — | — |
| 2018-12-11 | $11.71 | $39.11 | 155,200 | — | — |
| 2018-12-10 | $11.76 | $39.28 | 130,000 | — | — |
| 2018-12-07 | $12.08 | $40.35 | 113,400 | — | — |
| 2018-12-06 | $12.09 | $40.38 | 198,400 | — | — |
| 2018-12-04 | $12.47 | $41.65 | 98,000 | — | — |
| 2018-12-03 | $12.82 | $42.82 | 142,300 | — | — |
| 2018-11-30 | $12.47 | $41.65 | 106,000 | — | — |
| 2018-11-29 | $12.53 | $41.85 | 123,000 | — | — |
| 2018-11-28 | $12.31 | $41.12 | 135,200 | — | — |
| 2018-11-27 | $12.22 | $40.82 | 142,200 | — | — |
| 2018-11-26 | $12.20 | $40.75 | 106,000 | — | — |
| 2018-11-23 | $12.06 | $40.28 | 157,200 | — | — |
| 2018-11-21 | $12.46 | $41.62 | 87,800 | — | — |
| 2018-11-20 | $12.23 | $40.85 | 205,000 | — | — |
| 2018-11-19 | $12.51 | $41.79 | 200,800 | — | — |
| 2018-11-16 | $12.71 | $42.45 | 86,500 | — | — |
| 2018-11-15 | $12.58 | $42.02 | 101,900 | — | — |
| 2018-11-14 | $12.37 | $41.32 | 106,100 | — | — |
| 2018-11-13 | $12.69 | $42.13 | 134,500 | — | — |
| 2018-11-12 | $12.84 | $42.63 | 54,700 | — | — |
| 2018-11-09 | $13.03 | $43.26 | 76,300 | — | — |
| 2018-11-08 | $13.17 | $43.72 | 84,200 | — | — |
| 2018-11-07 | $13.48 | $44.75 | 90,900 | — | — |
| 2018-11-06 | $13.28 | $44.09 | 57,900 | — | — |
| 2018-11-05 | $13.20 | $43.82 | 72,000 | — | — |
| 2018-11-02 | $13.02 | $43.22 | 129,300 | — | — |
| 2018-11-01 | $12.93 | $42.92 | 124,800 | — | — |
| 2018-10-31 | $12.67 | $42.06 | 127,000 | — | — |
| 2018-10-30 | $12.50 | $41.50 | 102,700 | — | — |
| 2018-10-29 | $12.33 | $40.93 | 93,800 | — | — |
| 2018-10-26 | $12.51 | $41.53 | 163,100 | — | — |
| 2018-10-25 | $12.73 | $42.26 | 120,300 | — | — |
| 2018-10-24 | $12.65 | $41.99 | 136,000 | — | — |
| 2018-10-23 | $13.04 | $43.29 | 197,600 | — | — |
| 2018-10-22 | $13.51 | $44.85 | 85,400 | — | — |
| 2018-10-19 | $13.75 | $45.65 | 80,600 | — | — |
| 2018-10-18 | $13.65 | $45.31 | 87,400 | — | — |
| 2018-10-17 | $13.67 | $45.38 | 108,400 | — | — |
| 2018-10-16 | $13.81 | $45.85 | 93,500 | — | — |
| 2018-10-15 | $13.67 | $45.38 | 83,700 | — | — |
| 2018-10-12 | $13.68 | $45.41 | 96,800 | — | — |
| 2018-10-11 | $13.65 | $45.06 | 212,800 | — | — |
| 2018-10-10 | $14.09 | $46.51 | 104,000 | — | — |
| 2018-10-09 | $14.64 | $48.32 | 86,300 | — | — |
| 2018-10-08 | $14.49 | $47.83 | 57,800 | — | — |
| 2018-10-05 | $14.59 | $48.16 | 69,700 | — | — |
| 2018-10-04 | $14.65 | $48.36 | 93,000 | — | — |
| 2018-10-03 | $14.76 | $48.72 | 89,400 | — | — |
| 2018-10-02 | $14.74 | $48.65 | 81,600 | — | — |
| 2018-10-01 | $14.67 | $48.42 | 111,200 | — | — |
| 2018-09-28 | $14.58 | $48.13 | 61,500 | — | — |
| 2018-09-27 | $14.61 | $48.22 | 65,500 | — | — |
| 2018-09-26 | $14.49 | $47.83 | 62,900 | — | — |
| 2018-09-25 | $14.67 | $48.42 | 74,400 | — | — |
| 2018-09-24 | $14.62 | $48.26 | 64,600 | — | — |
| 2018-09-21 | $14.39 | $47.50 | 56,500 | — | — |
| 2018-09-20 | $14.36 | $47.40 | 62,100 | — | — |
| 2018-09-19 | $14.34 | $47.33 | 74,300 | — | — |
| 2018-09-18 | $14.30 | $47.20 | 94,700 | — | — |
| 2018-09-17 | $14.12 | $46.61 | 75,800 | — | — |
| 2018-09-14 | $14.09 | $46.51 | 79,400 | — | — |
| 2018-09-13 | $14.05 | $46.38 | 81,000 | — | — |
| 2018-09-12 | $14.11 | $46.32 | 77,500 | — | — |
| 2018-09-11 | $14.02 | $46.02 | 119,800 | — | — |
| 2018-09-10 | $13.99 | $45.92 | 107,400 | — | — |
| 2018-09-07 | $14.01 | $45.99 | 92,500 | — | — |
| 2018-09-06 | $14.23 | $46.71 | 69,300 | — | — |
| 2018-09-05 | $14.39 | $47.24 | 66,300 | — | — |
| 2018-09-04 | $14.46 | $47.47 | 49,800 | — | — |
| 2018-08-31 | $14.60 | $47.92 | 70,100 | — | — |
| 2018-08-30 | $14.71 | $48.29 | 63,400 | — | — |
| 2018-08-29 | $14.69 | $48.22 | 96,200 | — | — |
| 2018-08-28 | $14.61 | $47.96 | 72,000 | — | — |
| 2018-08-27 | $14.66 | $48.12 | 44,400 | — | — |
| 2018-08-24 | $14.60 | $47.92 | 60,100 | — | — |
| 2018-08-23 | $14.52 | $47.66 | 70,500 | — | — |
| 2018-08-22 | $14.62 | $47.99 | 89,300 | — | — |
| 2018-08-21 | $14.50 | $47.60 | 62,900 | — | — |
| 2018-08-20 | $14.39 | $47.24 | 59,100 | — | — |
| 2018-08-17 | $14.22 | $46.68 | 75,000 | — | — |
| 2018-08-16 | $14.17 | $46.51 | 71,700 | — | — |
| 2018-08-15 | $14.20 | $46.61 | 134,700 | — | — |
| 2018-08-14 | $14.73 | $48.35 | 94,900 | — | — |
| 2018-08-13 | $14.60 | $47.67 | 105,200 | — | — |
| 2018-08-10 | $14.94 | $48.78 | 33,400 | — | — |
| 2018-08-09 | $14.88 | $48.58 | 59,600 | — | — |
| 2018-08-08 | $14.94 | $48.78 | 56,100 | — | — |
| 2018-08-07 | $15.09 | $49.27 | 104,300 | — | — |
| 2018-08-06 | $15.03 | $49.07 | 68,200 | — | — |
| 2018-08-03 | $14.94 | $48.78 | 58,300 | — | — |
| 2018-08-02 | $15.06 | $49.17 | 89,400 | — | — |
| 2018-08-01 | $15.14 | $49.43 | 63,700 | — | — |
| 2018-07-31 | $15.32 | $50.02 | 113,400 | — | — |
| 2018-07-30 | $15.48 | $50.54 | 46,700 | — | — |
| 2018-07-27 | $15.29 | $49.92 | 71,600 | — | — |
| 2018-07-26 | $15.49 | $50.57 | 60,400 | — | — |
| 2018-07-25 | $15.44 | $50.41 | 98,300 | — | — |
| 2018-07-24 | $15.35 | $50.12 | 148,000 | — | — |
| 2018-07-23 | $15.23 | $49.73 | 70,800 | — | — |
| 2018-07-20 | $15.32 | $50.02 | 56,100 | — | — |
| 2018-07-19 | $15.27 | $49.86 | 89,200 | — | — |
| 2018-07-18 | $15.20 | $49.63 | 67,000 | — | — |
| 2018-07-17 | $15.18 | $49.56 | 88,800 | — | — |
| 2018-07-16 | $15.28 | $49.89 | 124,100 | — | — |
| 2018-07-13 | $15.46 | $50.48 | 69,000 | — | — |
| 2018-07-12 | $15.51 | $50.39 | 79,200 | — | — |
| 2018-07-11 | $15.45 | $50.19 | 143,000 | — | — |
| 2018-07-10 | $15.47 | $50.26 | 132,900 | — | — |
| 2018-07-09 | $15.48 | $50.29 | 91,500 | — | — |
| 2018-07-06 | $15.22 | $49.44 | 74,400 | — | — |
| 2018-07-05 | $15.14 | $49.18 | 63,500 | — | — |
| 2018-07-03 | $15.13 | $49.15 | 56,000 | — | — |
| 2018-07-02 | $14.99 | $48.70 | 49,000 | — | — |
| 2018-06-29 | $15.22 | $49.44 | 79,200 | — | — |
| 2018-06-28 | $15.08 | $48.99 | 74,900 | — | — |
| 2018-06-27 | $15.11 | $49.09 | 134,200 | — | — |
| 2018-06-26 | $14.96 | $48.60 | 83,800 | — | — |
| 2018-06-25 | $14.60 | $47.43 | 126,600 | — | — |
| 2018-06-22 | $14.76 | $47.95 | 133,500 | — | — |
| 2018-06-21 | $14.53 | $47.20 | 84,700 | — | — |
| 2018-06-20 | $14.81 | $48.11 | 66,400 | — | — |
| 2018-06-19 | $14.70 | $47.75 | 71,700 | — | — |
| 2018-06-18 | $14.78 | $48.01 | 73,500 | — | — |
| 2018-06-15 | $14.63 | $47.53 | 63,500 | — | — |
| 2018-06-14 | $14.97 | $48.63 | 49,000 | — | — |
| 2018-06-13 | $15.03 | $48.57 | 103,100 | — | — |
| 2018-06-12 | $15.10 | $48.80 | 99,200 | — | — |
| 2018-06-11 | $15.16 | $48.99 | 73,400 | — | — |
| 2018-06-08 | $15.05 | $48.64 | 82,800 | — | — |
| 2018-06-07 | $15.10 | $48.80 | 85,800 | — | — |
| 2018-06-06 | $14.83 | $47.93 | 63,300 | — | — |
| 2018-06-05 | $14.86 | $48.02 | 99,600 | — | — |
| 2018-06-04 | $14.85 | $47.99 | 56,200 | — | — |
| 2018-06-01 | $15.00 | $48.48 | 84,400 | — | — |
| 2018-05-31 | $14.86 | $48.02 | 73,000 | — | — |
| 2018-05-30 | $14.96 | $48.35 | 107,400 | — | — |
| 2018-05-29 | $14.60 | $47.18 | 103,500 | — | — |
| 2018-05-25 | $14.54 | $46.99 | 271,100 | — | — |
| 2018-05-24 | $15.08 | $48.73 | 103,300 | — | — |
| 2018-05-23 | $15.38 | $49.70 | 97,600 | — | — |
| 2018-05-22 | $15.40 | $49.77 | 150,800 | — | — |
| 2018-05-21 | $15.50 | $50.09 | 190,300 | — | — |
| 2018-05-18 | $15.30 | $49.44 | 111,600 | — | — |
| 2018-05-17 | $15.48 | $50.03 | 148,000 | — | — |
| 2018-05-16 | $15.22 | $49.19 | 84,100 | — | — |
| 2018-05-15 | $15.14 | $48.93 | 99,700 | — | — |
| 2018-05-14 | $15.16 | $48.99 | 152,900 | — | — |
| 2018-05-11 | $15.18 | $48.81 | 110,900 | — | — |
| 2018-05-10 | $15.14 | $48.68 | 168,700 | — | — |
| 2018-05-09 | $14.98 | $48.16 | 237,800 | — | — |
| 2018-05-08 | $14.76 | $47.45 | 45,900 | — | — |
| 2018-05-07 | $14.75 | $47.42 | 141,900 | — | — |
| 2018-05-04 | $14.63 | $47.04 | 63,400 | — | — |
| 2018-05-03 | $14.55 | $46.78 | 78,200 | — | — |
| 2018-05-02 | $14.74 | $47.39 | 87,300 | — | — |
| 2018-05-01 | $14.55 | $46.78 | 74,000 | — | — |
| 2018-04-30 | $14.70 | $47.26 | 109,100 | — | — |
| 2018-04-27 | $14.56 | $46.81 | 68,200 | — | — |
| 2018-04-26 | $14.72 | $47.33 | 118,600 | — | — |
| 2018-04-25 | $14.53 | $46.72 | 87,500 | — | — |
| 2018-04-24 | $14.31 | $46.01 | 102,700 | — | — |
| 2018-04-23 | $14.47 | $46.52 | 104,400 | — | — |
| 2018-04-20 | $14.33 | $46.07 | 89,500 | — | — |
| 2018-04-19 | $14.41 | $46.33 | 99,000 | — | — |
| 2018-04-18 | $14.42 | $46.36 | 131,600 | — | — |
| 2018-04-17 | $14.20 | $45.65 | 89,100 | — | — |
| 2018-04-16 | $14.05 | $45.17 | 101,400 | — | — |
| 2018-04-13 | $14.00 | $45.01 | 67,400 | — | — |
| 2018-04-12 | $13.93 | $44.54 | 87,600 | — | — |
| 2018-04-11 | $14.03 | $44.86 | 111,400 | — | — |
| 2018-04-10 | $13.89 | $44.41 | 143,800 | — | — |
| 2018-04-09 | $13.59 | $43.45 | 124,000 | — | — |
| 2018-04-06 | $13.54 | $43.29 | 496,300 | — | — |
| 2018-04-05 | $13.44 | $42.97 | 113,300 | — | — |
| 2018-04-04 | $13.07 | $41.79 | 205,400 | — | — |
| 2018-04-03 | $13.17 | $42.11 | 112,300 | — | — |
| 2018-04-02 | $12.97 | $41.47 | 126,000 | — | — |
| 2018-03-29 | $13.22 | $42.27 | 188,400 | — | — |
| 2018-03-28 | $13.00 | $41.56 | 102,100 | — | — |
| 2018-03-27 | $13.14 | $42.01 | 80,300 | — | — |
| 2018-03-26 | $13.32 | $42.59 | 95,100 | — | — |
| 2018-03-23 | $13.31 | $42.55 | 107,300 | — | — |
| 2018-03-22 | $13.29 | $42.49 | 78,900 | — | — |
| 2018-03-21 | $13.52 | $43.22 | 97,300 | — | — |
| 2018-03-20 | $13.23 | $42.30 | 98,100 | — | — |
| 2018-03-19 | $13.07 | $41.79 | 95,700 | — | — |
| 2018-03-16 | $13.30 | $42.52 | 79,000 | — | — |
| 2018-03-15 | $13.19 | $42.17 | 93,300 | — | — |
| 2018-03-14 | $13.30 | $42.52 | 70,100 | — | — |
| 2018-03-13 | $13.53 | $43.01 | 67,200 | — | — |
| 2018-03-12 | $13.58 | $43.17 | 80,800 | — | — |
| 2018-03-09 | $13.59 | $43.20 | 97,500 | — | — |
| 2018-03-08 | $13.41 | $42.63 | 64,900 | — | — |
| 2018-03-07 | $13.37 | $42.50 | 64,600 | — | — |
| 2018-03-06 | $13.50 | $42.91 | 57,100 | — | — |
| 2018-03-05 | $13.47 | $42.82 | 104,700 | — | — |
| 2018-03-02 | $13.33 | $42.37 | 151,300 | — | — |
| 2018-03-01 | $13.36 | $42.47 | 78,200 | — | — |
| 2018-02-28 | $13.43 | $42.69 | 157,700 | — | — |
| 2018-02-27 | $13.74 | $43.67 | 80,900 | — | — |
| 2018-02-26 | $13.90 | $44.18 | 93,800 | — | — |
| 2018-02-23 | $13.80 | $43.87 | 93,400 | — | — |
| 2018-02-22 | $13.59 | $43.20 | 81,100 | — | — |
| 2018-02-21 | $13.51 | $42.94 | 67,900 | — | — |
| 2018-02-20 | $13.64 | $43.36 | 77,100 | — | — |
| 2018-02-16 | $13.77 | $43.77 | 85,800 | — | — |
| 2018-02-15 | $13.73 | $43.64 | 89,000 | — | — |
| 2018-02-14 | $13.78 | $43.80 | 127,100 | — | — |
| 2018-02-13 | $13.60 | $42.98 | 75,400 | — | — |
| 2018-02-12 | $13.67 | $43.20 | 123,400 | — | — |
| 2018-02-09 | $13.45 | $42.51 | 273,800 | — | — |
| 2018-02-08 | $13.61 | $43.01 | 136,400 | — | — |
| 2018-02-07 | $13.92 | $43.99 | 181,300 | — | — |
| 2018-02-06 | $13.95 | $44.09 | 122,200 | — | — |
| 2018-02-05 | $13.86 | $43.80 | 241,400 | — | — |
| 2018-02-02 | $14.37 | $45.42 | 302,400 | — | — |
| 2018-02-01 | $14.93 | $47.19 | 120,600 | — | — |
| 2018-01-31 | $14.85 | $46.93 | 120,500 | — | — |
| 2018-01-30 | $14.84 | $46.90 | 182,200 | — | — |
| 2018-01-29 | $15.21 | $48.07 | 166,800 | — | — |
| 2018-01-26 | $15.35 | $48.51 | 113,700 | — | — |
| 2018-01-25 | $15.31 | $48.39 | 135,800 | — | — |
| 2018-01-24 | $15.41 | $48.70 | 187,400 | — | — |
| 2018-01-23 | $15.38 | $48.61 | 209,600 | — | — |
| 2018-01-22 | $15.32 | $48.42 | 191,200 | — | — |
| 2018-01-19 | $14.82 | $46.84 | 138,400 | — | — |
| 2018-01-18 | $14.96 | $47.28 | 139,500 | — | — |
| 2018-01-17 | $15.15 | $47.88 | 106,400 | — | — |
| 2018-01-16 | $15.06 | $47.60 | 235,100 | — | — |
| 2018-01-12 | $15.30 | $48.35 | 230,100 | — | — |
| 2018-01-11 | $15.27 | $48.01 | 268,300 | — | — |
| 2018-01-10 | $14.90 | $46.85 | 179,400 | — | — |
| 2018-01-09 | $15.08 | $47.42 | 170,000 | — | — |
| 2018-01-08 | $14.92 | $46.91 | 181,300 | — | — |
| 2018-01-05 | $14.95 | $47.01 | 225,100 | — | — |
| 2018-01-04 | $14.89 | $46.82 | 217,400 | — | — |
| 2018-01-03 | $14.83 | $46.63 | 462,800 | — | — |
| 2018-01-02 | $14.42 | $45.34 | 144,500 | — | — |