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
- 2018-03-28 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 | $14.59 | $14.59 | 2,914,100 | — | — |
| 2018-12-28 | $14.37 | $14.37 | 2,762,100 | — | — |
| 2018-12-27 | $14.08 | $14.08 | 2,181,400 | — | — |
| 2018-12-26 | $13.85 | $13.85 | 3,562,200 | — | — |
| 2018-12-24 | $13.71 | $13.71 | 4,584,300 | — | — |
| 2018-12-21 | $13.30 | $13.30 | 13,876,800 | — | — |
| 2018-12-20 | $14.63 | $14.63 | 7,514,500 | — | — |
| 2018-12-19 | $14.55 | $14.55 | 3,241,400 | — | — |
| 2018-12-18 | $14.72 | $14.72 | 3,046,800 | — | — |
| 2018-12-17 | $14.28 | $14.28 | 3,110,000 | — | — |
| 2018-12-14 | $15.22 | $15.22 | 4,102,300 | — | — |
| 2018-12-13 | $14.95 | $14.95 | 2,628,500 | — | — |
| 2018-12-12 | $15.29 | $15.29 | 3,441,400 | — | — |
| 2018-12-11 | $15.05 | $15.05 | 2,029,900 | — | — |
| 2018-12-10 | $14.71 | $14.71 | 3,151,300 | — | — |
| 2018-12-07 | $14.69 | $14.69 | 3,614,300 | — | — |
| 2018-12-06 | $14.68 | $14.68 | 4,840,400 | — | — |
| 2018-12-04 | $14.33 | $14.33 | 4,901,300 | — | — |
| 2018-12-03 | $15.42 | $15.42 | 5,354,700 | — | — |
| 2018-11-30 | $15.61 | $15.61 | 5,782,600 | — | — |
| 2018-11-29 | $14.93 | $14.93 | 6,587,000 | — | — |
| 2018-11-28 | $16.14 | $16.14 | 5,337,900 | — | — |
| 2018-11-27 | $14.97 | $14.97 | 3,099,600 | — | — |
| 2018-11-26 | $14.94 | $14.94 | 2,888,400 | — | — |
| 2018-11-23 | $14.98 | $14.98 | 2,797,700 | — | — |
| 2018-11-21 | $15.14 | $15.14 | 19,460,700 | — | — |
| 2018-11-20 | $13.60 | $13.60 | 5,870,700 | — | — |
| 2018-11-19 | $13.03 | $13.03 | 5,016,800 | — | — |
| 2018-11-16 | $14.50 | $14.50 | 3,597,400 | — | — |
| 2018-11-15 | $14.47 | $14.47 | 3,435,800 | — | — |
| 2018-11-14 | $13.56 | $13.56 | 1,710,900 | — | — |
| 2018-11-13 | $13.77 | $13.77 | 2,395,300 | — | — |
| 2018-11-12 | $12.90 | $12.90 | 3,235,700 | — | — |
| 2018-11-09 | $13.40 | $13.40 | 2,689,400 | — | — |
| 2018-11-08 | $14.49 | $14.49 | 2,149,400 | — | — |
| 2018-11-07 | $15.15 | $15.15 | 2,010,600 | — | — |
| 2018-11-06 | $14.91 | $14.91 | 4,477,600 | — | — |
| 2018-11-05 | $14.36 | $14.36 | 1,709,300 | — | — |
| 2018-11-02 | $14.43 | $14.43 | 5,443,900 | — | — |
| 2018-11-01 | $14.19 | $14.19 | 12,344,900 | — | — |
| 2018-10-31 | $13.50 | $13.50 | 8,966,500 | — | — |
| 2018-10-30 | $13.10 | $13.10 | 2,481,200 | — | — |
| 2018-10-29 | $12.47 | $12.47 | 2,044,300 | — | — |
| 2018-10-26 | $13.17 | $13.17 | 2,576,700 | — | — |
| 2018-10-25 | $12.57 | $12.57 | 2,778,000 | — | — |
| 2018-10-24 | $11.99 | $11.99 | 3,620,900 | — | — |
| 2018-10-23 | $12.97 | $12.97 | 1,836,300 | — | — |
| 2018-10-22 | $13.05 | $13.05 | 3,448,800 | — | — |
| 2018-10-19 | $12.49 | $12.49 | 1,924,100 | — | — |
| 2018-10-18 | $12.61 | $12.61 | 3,147,800 | — | — |
| 2018-10-17 | $13.25 | $13.25 | 2,130,200 | — | — |
| 2018-10-16 | $13.46 | $13.46 | 4,059,800 | — | — |
| 2018-10-15 | $13.95 | $13.95 | 3,159,600 | — | — |
| 2018-10-12 | $13.71 | $13.71 | 4,143,800 | — | — |
| 2018-10-11 | $12.69 | $12.69 | 3,187,200 | — | — |
| 2018-10-10 | $12.42 | $12.42 | 3,842,200 | — | — |
| 2018-10-09 | $13.17 | $13.17 | 2,463,100 | — | — |
| 2018-10-08 | $13.63 | $13.63 | 3,539,400 | — | — |
| 2018-10-05 | $13.35 | $13.35 | 4,572,100 | — | — |
| 2018-10-04 | $13.55 | $13.55 | 6,889,500 | — | — |
| 2018-10-03 | $14.37 | $14.37 | 18,033,500 | — | — |
| 2018-10-02 | $13.31 | $13.31 | 4,114,300 | — | — |
| 2018-10-01 | $13.95 | $13.95 | 3,226,400 | — | — |
| 2018-09-28 | $13.48 | $13.48 | 4,170,800 | — | — |
| 2018-09-27 | $13.02 | $13.02 | 2,278,900 | — | — |
| 2018-09-26 | $12.87 | $12.87 | 4,916,700 | — | — |
| 2018-09-25 | $12.55 | $12.55 | 3,393,300 | — | — |
| 2018-09-24 | $12.00 | $12.00 | 5,842,200 | — | — |
| 2018-09-21 | $12.43 | $12.43 | 5,074,600 | — | — |
| 2018-09-20 | $13.44 | $13.44 | 2,206,200 | — | — |
| 2018-09-19 | $13.22 | $13.22 | 2,756,300 | — | — |
| 2018-09-18 | $13.76 | $13.76 | 3,956,200 | — | — |
| 2018-09-17 | $13.23 | $13.23 | 3,328,900 | — | — |
| 2018-09-14 | $13.52 | $13.52 | 3,904,800 | — | — |
| 2018-09-13 | $13.35 | $13.35 | 6,425,300 | — | — |
| 2018-09-12 | $13.03 | $13.03 | 9,417,300 | — | — |
| 2018-09-11 | $11.84 | $11.84 | 3,510,300 | — | — |
| 2018-09-10 | $11.31 | $11.31 | 2,528,300 | — | — |
| 2018-09-07 | $11.71 | $11.71 | 2,973,200 | — | — |
| 2018-09-06 | $11.40 | $11.40 | 2,416,400 | — | — |
| 2018-09-05 | $11.39 | $11.39 | 5,320,200 | — | — |
| 2018-09-04 | $12.50 | $12.50 | 3,758,800 | — | — |
| 2018-08-31 | $12.83 | $12.83 | 3,801,300 | — | — |
| 2018-08-30 | $13.14 | $13.14 | 8,767,700 | — | — |
| 2018-08-29 | $13.76 | $13.76 | 9,428,200 | — | — |
| 2018-08-28 | $13.08 | $13.08 | 19,444,300 | — | — |
| 2018-08-27 | $11.53 | $11.53 | 9,487,100 | — | — |
| 2018-08-24 | $10.91 | $10.91 | 3,993,900 | — | — |
| 2018-08-23 | $10.53 | $10.53 | 4,609,900 | — | — |
| 2018-08-22 | $11.01 | $11.01 | 4,486,300 | — | — |
| 2018-08-21 | $11.85 | $11.85 | 5,490,500 | — | — |
| 2018-08-20 | $11.30 | $11.30 | 5,316,300 | — | — |
| 2018-08-17 | $10.70 | $10.70 | 2,922,700 | — | — |
| 2018-08-16 | $10.56 | $10.56 | 5,202,100 | — | — |
| 2018-08-15 | $10.27 | $10.27 | 10,742,700 | — | — |
| 2018-08-14 | $10.66 | $10.66 | 5,840,400 | — | — |
| 2018-08-13 | $10.81 | $10.81 | 2,273,700 | — | — |
| 2018-08-10 | $11.14 | $11.14 | 2,683,600 | — | — |
| 2018-08-09 | $11.25 | $11.25 | 1,839,500 | — | — |
| 2018-08-08 | $11.39 | $11.39 | 1,809,400 | — | — |
| 2018-08-07 | $11.40 | $11.40 | 2,804,300 | — | — |
| 2018-08-06 | $11.27 | $11.27 | 3,413,000 | — | — |
| 2018-08-03 | $11.06 | $11.06 | 2,901,600 | — | — |
| 2018-08-02 | $11.51 | $11.51 | 6,487,900 | — | — |
| 2018-08-01 | $11.33 | $11.33 | 3,789,400 | — | — |
| 2018-07-31 | $11.71 | $11.71 | 3,235,500 | — | — |
| 2018-07-30 | $11.59 | $11.59 | 6,687,400 | — | — |
| 2018-07-27 | $12.13 | $12.13 | 6,568,300 | — | — |
| 2018-07-26 | $12.77 | $12.77 | 6,985,700 | — | — |
| 2018-07-25 | $13.36 | $13.36 | 9,249,400 | — | — |
| 2018-07-24 | $13.92 | $13.92 | 6,209,200 | — | — |
| 2018-07-23 | $14.18 | $14.18 | 4,917,200 | — | — |
| 2018-07-20 | $14.41 | $14.41 | 6,371,200 | — | — |
| 2018-07-19 | $13.92 | $13.92 | 10,799,300 | — | — |
| 2018-07-18 | $14.43 | $14.43 | 10,267,600 | — | — |
| 2018-07-17 | $13.69 | $13.69 | 6,857,100 | — | — |
| 2018-07-16 | $13.80 | $13.80 | 8,538,200 | — | — |
| 2018-07-13 | $13.80 | $13.80 | 9,513,200 | — | — |
| 2018-07-12 | $14.26 | $14.26 | 11,804,400 | — | — |
| 2018-07-11 | $12.78 | $12.78 | 7,441,200 | — | — |
| 2018-07-10 | $13.26 | $13.26 | 6,777,500 | — | — |
| 2018-07-09 | $13.85 | $13.85 | 9,256,500 | — | — |
| 2018-07-06 | $13.30 | $13.30 | 6,019,300 | — | — |
| 2018-07-05 | $12.90 | $12.90 | 6,617,300 | — | — |
| 2018-07-03 | $13.80 | $13.80 | 3,656,400 | — | — |
| 2018-07-02 | $13.36 | $13.36 | 7,243,900 | — | — |
| 2018-06-29 | $13.99 | $13.99 | 6,025,800 | — | — |
| 2018-06-28 | $14.50 | $14.50 | 7,180,500 | — | — |
| 2018-06-27 | $13.90 | $13.90 | 9,576,000 | — | — |
| 2018-06-26 | $15.85 | $15.85 | 7,155,400 | — | — |
| 2018-06-25 | $15.36 | $15.36 | 8,813,300 | — | — |
| 2018-06-22 | $16.65 | $16.65 | 8,722,300 | — | — |
| 2018-06-21 | $16.44 | $16.44 | 13,195,500 | — | — |
| 2018-06-20 | $18.54 | $18.54 | 8,227,700 | — | — |
| 2018-06-19 | $19.18 | $19.18 | 10,723,700 | — | — |
| 2018-06-18 | $21.28 | $21.28 | 10,162,500 | — | — |
| 2018-06-15 | $19.65 | $19.65 | 14,056,800 | — | — |
| 2018-06-14 | $20.50 | $20.50 | 19,542,000 | — | — |
| 2018-06-13 | $20.07 | $20.07 | 10,175,900 | — | — |
| 2018-06-12 | $18.66 | $18.66 | 7,313,900 | — | — |
| 2018-06-11 | $18.42 | $18.42 | 11,994,900 | — | — |
| 2018-06-08 | $18.95 | $18.95 | 10,538,300 | — | — |
| 2018-06-07 | $16.22 | $16.22 | 1,983,600 | — | — |
| 2018-06-06 | $16.57 | $16.57 | 2,725,700 | — | — |
| 2018-06-05 | $16.71 | $16.71 | 4,193,100 | — | — |
| 2018-06-04 | $16.43 | $16.43 | 5,657,600 | — | — |
| 2018-06-01 | $16.91 | $16.91 | 4,287,600 | — | — |
| 2018-05-31 | $16.23 | $16.23 | 10,142,000 | — | — |
| 2018-05-30 | $16.67 | $16.67 | 6,639,700 | — | — |
| 2018-05-29 | $15.03 | $15.03 | 4,145,300 | — | — |
| 2018-05-25 | $14.24 | $14.24 | 3,624,500 | — | — |
| 2018-05-24 | $13.85 | $13.85 | 16,603,700 | — | — |
| 2018-05-23 | $12.44 | $12.44 | 6,222,900 | — | — |
| 2018-05-22 | $13.14 | $13.14 | 2,364,300 | — | — |
| 2018-05-21 | $12.75 | $12.75 | 3,480,100 | — | — |
| 2018-05-18 | $12.84 | $12.84 | 2,469,000 | — | — |
| 2018-05-17 | $13.55 | $13.55 | 4,410,200 | — | — |
| 2018-05-16 | $14.11 | $14.11 | 3,113,400 | — | — |
| 2018-05-15 | $12.16 | $12.16 | 1,529,300 | — | — |
| 2018-05-14 | $12.07 | $12.07 | 1,946,800 | — | — |
| 2018-05-11 | $11.46 | $11.46 | 3,152,500 | — | — |
| 2018-05-10 | $11.00 | $11.00 | 1,653,000 | — | — |
| 2018-05-09 | $10.65 | $10.65 | 1,043,500 | — | — |
| 2018-05-08 | $10.27 | $10.27 | 733,800 | — | — |
| 2018-05-07 | $10.00 | $10.00 | 877,800 | — | — |
| 2018-05-04 | $9.99 | $9.99 | 954,500 | — | — |
| 2018-05-03 | $10.08 | $10.08 | 844,000 | — | — |
| 2018-05-02 | $10.26 | $10.26 | 558,700 | — | — |
| 2018-05-01 | $10.58 | $10.58 | 581,000 | — | — |
| 2018-04-30 | $10.92 | $10.92 | 1,090,900 | — | — |
| 2018-04-27 | $10.61 | $10.61 | 495,000 | — | — |
| 2018-04-26 | $11.00 | $11.00 | 343,100 | — | — |
| 2018-04-25 | $10.90 | $10.90 | 1,530,200 | — | — |
| 2018-04-24 | $11.29 | $11.29 | 1,223,300 | — | — |
| 2018-04-23 | $11.19 | $11.19 | 867,800 | — | — |
| 2018-04-20 | $11.19 | $11.19 | 625,700 | — | — |
| 2018-04-19 | $11.35 | $11.35 | 433,000 | — | — |
| 2018-04-18 | $11.35 | $11.35 | 582,400 | — | — |
| 2018-04-17 | $11.32 | $11.32 | 635,100 | — | — |
| 2018-04-16 | $11.33 | $11.33 | 562,000 | — | — |
| 2018-04-13 | $11.40 | $11.40 | 803,800 | — | — |
| 2018-04-12 | $11.62 | $11.62 | 2,075,200 | — | — |
| 2018-04-11 | $11.48 | $11.48 | 1,497,800 | — | — |
| 2018-04-10 | $11.50 | $11.50 | 2,198,200 | — | — |
| 2018-04-09 | $11.10 | $11.10 | 2,648,400 | — | — |
| 2018-04-06 | $10.94 | $10.94 | 684,700 | — | — |
| 2018-04-05 | $10.98 | $10.98 | 893,300 | — | — |
| 2018-04-04 | $10.97 | $10.97 | 1,498,200 | — | — |
| 2018-04-03 | $10.91 | $10.91 | 2,509,600 | — | — |
| 2018-04-02 | $11.00 | $11.00 | 2,771,000 | — | — |
| 2018-03-29 | $11.00 | $11.00 | 5,863,900 | — | — |
| 2018-03-28 | $11.24 | $11.24 | 23,929,600 | — | — |