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
- 2013-02-26 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 | $15.36 | $25.49 | 427,700 | — | — |
| 2018-12-28 | $15.60 | $25.89 | 381,200 | — | — |
| 2018-12-27 | $15.20 | $25.04 | 238,000 | — | — |
| 2018-12-26 | $15.28 | $25.17 | 174,000 | — | — |
| 2018-12-24 | $14.96 | $24.64 | 186,300 | — | — |
| 2018-12-21 | $14.89 | $24.53 | 421,900 | — | — |
| 2018-12-20 | $15.11 | $24.89 | 320,400 | — | — |
| 2018-12-19 | $15.60 | $25.70 | 226,200 | — | — |
| 2018-12-18 | $15.59 | $25.68 | 648,200 | — | — |
| 2018-12-17 | $15.43 | $25.42 | 246,300 | — | — |
| 2018-12-14 | $15.79 | $26.01 | 159,300 | — | — |
| 2018-12-13 | $15.87 | $26.14 | 244,700 | — | — |
| 2018-12-12 | $15.83 | $26.07 | 297,600 | — | — |
| 2018-12-11 | $16.10 | $26.33 | 143,700 | — | — |
| 2018-12-10 | $16.11 | $26.35 | 123,800 | — | — |
| 2018-12-07 | $16.25 | $26.58 | 113,700 | — | — |
| 2018-12-06 | $16.23 | $26.54 | 189,000 | — | — |
| 2018-12-04 | $16.33 | $26.71 | 291,300 | — | — |
| 2018-12-03 | $16.27 | $26.61 | 131,900 | — | — |
| 2018-11-30 | $16.05 | $26.25 | 146,900 | — | — |
| 2018-11-29 | $16.10 | $26.33 | 170,800 | — | — |
| 2018-11-28 | $16.16 | $26.43 | 171,400 | — | — |
| 2018-11-27 | $16.04 | $26.23 | 88,800 | — | — |
| 2018-11-26 | $16.11 | $26.35 | 115,900 | — | — |
| 2018-11-23 | $16.01 | $26.19 | 50,600 | — | — |
| 2018-11-21 | $16.04 | $26.23 | 103,300 | — | — |
| 2018-11-20 | $16.10 | $26.33 | 134,800 | — | — |
| 2018-11-19 | $16.14 | $26.40 | 149,700 | — | — |
| 2018-11-16 | $16.30 | $26.66 | 107,100 | — | — |
| 2018-11-15 | $16.36 | $26.76 | 86,700 | — | — |
| 2018-11-14 | $16.37 | $26.77 | 130,800 | — | — |
| 2018-11-13 | $16.53 | $26.85 | 79,300 | — | — |
| 2018-11-12 | $16.63 | $27.01 | 94,400 | — | — |
| 2018-11-09 | $16.72 | $27.16 | 103,900 | — | — |
| 2018-11-08 | $16.71 | $27.14 | 73,600 | — | — |
| 2018-11-07 | $16.67 | $27.08 | 103,800 | — | — |
| 2018-11-06 | $16.57 | $26.91 | 112,500 | — | — |
| 2018-11-05 | $16.46 | $26.74 | 126,700 | — | — |
| 2018-11-02 | $16.31 | $26.49 | 130,800 | — | — |
| 2018-11-01 | $16.30 | $26.48 | 175,700 | — | — |
| 2018-10-31 | $16.25 | $26.39 | 264,300 | — | — |
| 2018-10-30 | $16.25 | $26.39 | 124,300 | — | — |
| 2018-10-29 | $16.28 | $26.44 | 91,500 | — | — |
| 2018-10-26 | $16.36 | $26.57 | 121,900 | — | — |
| 2018-10-25 | $16.40 | $26.64 | 146,800 | — | — |
| 2018-10-24 | $16.41 | $26.65 | 82,100 | — | — |
| 2018-10-23 | $16.46 | $26.74 | 91,600 | — | — |
| 2018-10-22 | $16.45 | $26.72 | 151,400 | — | — |
| 2018-10-19 | $16.57 | $26.91 | 137,300 | — | — |
| 2018-10-18 | $16.63 | $27.01 | 78,000 | — | — |
| 2018-10-17 | $16.59 | $26.95 | 91,900 | — | — |
| 2018-10-16 | $16.58 | $26.93 | 91,000 | — | — |
| 2018-10-15 | $16.47 | $26.75 | 127,200 | — | — |
| 2018-10-12 | $16.53 | $26.85 | 211,000 | — | — |
| 2018-10-11 | $16.65 | $26.86 | 220,200 | — | — |
| 2018-10-10 | $16.69 | $26.92 | 177,500 | — | — |
| 2018-10-09 | $16.65 | $26.86 | 86,100 | — | — |
| 2018-10-08 | $16.62 | $26.81 | 137,600 | — | — |
| 2018-10-05 | $16.74 | $27.00 | 140,700 | — | — |
| 2018-10-04 | $16.83 | $27.15 | 160,400 | — | — |
| 2018-10-03 | $17.08 | $27.55 | 73,000 | — | — |
| 2018-10-02 | $17.09 | $27.57 | 52,900 | — | — |
| 2018-10-01 | $17.00 | $27.42 | 125,700 | — | — |
| 2018-09-28 | $16.92 | $27.30 | 253,600 | — | — |
| 2018-09-27 | $16.98 | $27.39 | 238,100 | — | — |
| 2018-09-26 | $17.08 | $27.55 | 267,400 | — | — |
| 2018-09-25 | $17.22 | $27.78 | 75,900 | — | — |
| 2018-09-24 | $17.32 | $27.94 | 57,800 | — | — |
| 2018-09-21 | $17.36 | $28.01 | 62,800 | — | — |
| 2018-09-20 | $17.30 | $27.91 | 83,700 | — | — |
| 2018-09-19 | $17.20 | $27.75 | 46,100 | — | — |
| 2018-09-18 | $17.21 | $27.76 | 83,200 | — | — |
| 2018-09-17 | $17.30 | $27.91 | 87,800 | — | — |
| 2018-09-14 | $17.35 | $27.99 | 93,700 | — | — |
| 2018-09-13 | $17.40 | $28.07 | 118,300 | — | — |
| 2018-09-12 | $17.56 | $28.14 | 85,200 | — | — |
| 2018-09-11 | $17.49 | $28.03 | 99,800 | — | — |
| 2018-09-10 | $17.35 | $27.81 | 85,900 | — | — |
| 2018-09-07 | $17.31 | $27.74 | 159,500 | — | — |
| 2018-09-06 | $17.34 | $27.79 | 85,600 | — | — |
| 2018-09-05 | $17.36 | $27.82 | 221,900 | — | — |
| 2018-09-04 | $17.51 | $28.06 | 229,700 | — | — |
| 2018-08-31 | $17.64 | $28.27 | 162,700 | — | — |
| 2018-08-30 | $17.64 | $28.27 | 82,000 | — | — |
| 2018-08-29 | $17.66 | $28.30 | 87,800 | — | — |
| 2018-08-28 | $17.71 | $28.38 | 56,000 | — | — |
| 2018-08-27 | $17.70 | $28.37 | 127,700 | — | — |
| 2018-08-24 | $17.63 | $28.26 | 62,300 | — | — |
| 2018-08-23 | $17.53 | $28.10 | 121,100 | — | — |
| 2018-08-22 | $17.61 | $28.22 | 65,400 | — | — |
| 2018-08-21 | $17.62 | $28.24 | 60,800 | — | — |
| 2018-08-20 | $17.52 | $28.08 | 78,500 | — | — |
| 2018-08-17 | $17.50 | $28.05 | 59,000 | — | — |
| 2018-08-16 | $17.49 | $28.03 | 87,100 | — | — |
| 2018-08-15 | $17.43 | $27.94 | 137,000 | — | — |
| 2018-08-14 | $17.47 | $28.00 | 77,200 | — | — |
| 2018-08-13 | $17.53 | $27.91 | 115,400 | — | — |
| 2018-08-10 | $17.46 | $27.80 | 53,700 | — | — |
| 2018-08-09 | $17.46 | $27.80 | 70,200 | — | — |
| 2018-08-08 | $17.50 | $27.87 | 50,900 | — | — |
| 2018-08-07 | $17.49 | $27.85 | 59,900 | — | — |
| 2018-08-06 | $17.45 | $27.79 | 80,800 | — | — |
| 2018-08-03 | $17.45 | $27.79 | 62,200 | — | — |
| 2018-08-02 | $17.42 | $27.74 | 84,300 | — | — |
| 2018-08-01 | $17.42 | $27.74 | 76,200 | — | — |
| 2018-07-31 | $17.41 | $27.72 | 78,600 | — | — |
| 2018-07-30 | $17.33 | $27.60 | 111,400 | — | — |
| 2018-07-27 | $17.35 | $27.63 | 84,400 | — | — |
| 2018-07-26 | $17.34 | $27.61 | 137,900 | — | — |
| 2018-07-25 | $17.29 | $27.53 | 88,300 | — | — |
| 2018-07-24 | $17.20 | $27.39 | 175,000 | — | — |
| 2018-07-23 | $17.01 | $27.09 | 67,000 | — | — |
| 2018-07-20 | $16.96 | $27.01 | 132,800 | — | — |
| 2018-07-19 | $16.98 | $27.04 | 133,000 | — | — |
| 2018-07-18 | $16.99 | $27.05 | 278,900 | — | — |
| 2018-07-17 | $17.05 | $27.15 | 126,400 | — | — |
| 2018-07-16 | $17.00 | $27.07 | 100,900 | — | — |
| 2018-07-13 | $17.01 | $27.09 | 149,200 | — | — |
| 2018-07-12 | $17.10 | $27.05 | 116,300 | — | — |
| 2018-07-11 | $17.12 | $27.08 | 82,300 | — | — |
| 2018-07-10 | $17.16 | $27.14 | 89,400 | — | — |
| 2018-07-09 | $17.21 | $27.22 | 103,200 | — | — |
| 2018-07-06 | $17.17 | $27.16 | 106,900 | — | — |
| 2018-07-05 | $17.15 | $27.13 | 116,500 | — | — |
| 2018-07-03 | $17.12 | $27.08 | 34,700 | — | — |
| 2018-07-02 | $17.11 | $27.06 | 97,600 | — | — |
| 2018-06-29 | $17.09 | $27.03 | 89,800 | — | — |
| 2018-06-28 | $17.11 | $27.06 | 109,700 | — | — |
| 2018-06-27 | $17.10 | $27.05 | 77,500 | — | — |
| 2018-06-26 | $17.09 | $27.03 | 93,800 | — | — |
| 2018-06-25 | $17.07 | $27.00 | 139,000 | — | — |
| 2018-06-22 | $17.19 | $27.19 | 62,100 | — | — |
| 2018-06-21 | $17.21 | $27.22 | 159,200 | — | — |
| 2018-06-20 | $17.20 | $27.21 | 58,300 | — | — |
| 2018-06-19 | $17.18 | $27.17 | 140,300 | — | — |
| 2018-06-18 | $17.15 | $27.13 | 119,100 | — | — |
| 2018-06-15 | $17.14 | $27.11 | 112,600 | — | — |
| 2018-06-14 | $17.27 | $27.32 | 79,800 | — | — |
| 2018-06-13 | $17.51 | $27.52 | 110,500 | — | — |
| 2018-06-12 | $17.48 | $27.47 | 95,400 | — | — |
| 2018-06-11 | $17.45 | $27.42 | 95,800 | — | — |
| 2018-06-08 | $17.40 | $27.34 | 127,400 | — | — |
| 2018-06-07 | $17.31 | $27.20 | 127,800 | — | — |
| 2018-06-06 | $17.44 | $27.41 | 84,500 | — | — |
| 2018-06-05 | $17.33 | $27.23 | 140,300 | — | — |
| 2018-06-04 | $17.30 | $27.19 | 196,500 | — | — |
| 2018-06-01 | $17.23 | $27.08 | 142,200 | — | — |
| 2018-05-31 | $17.17 | $26.98 | 227,000 | — | — |
| 2018-05-30 | $17.23 | $27.08 | 142,900 | — | — |
| 2018-05-29 | $17.18 | $27.00 | 192,500 | — | — |
| 2018-05-25 | $17.10 | $26.87 | 185,100 | — | — |
| 2018-05-24 | $17.18 | $27.00 | 155,200 | — | — |
| 2018-05-23 | $17.12 | $26.90 | 122,100 | — | — |
| 2018-05-22 | $17.08 | $26.84 | 130,600 | — | — |
| 2018-05-21 | $17.03 | $26.76 | 123,200 | — | — |
| 2018-05-18 | $16.86 | $26.50 | 130,100 | — | — |
| 2018-05-17 | $16.90 | $26.56 | 135,000 | — | — |
| 2018-05-16 | $17.05 | $26.79 | 301,300 | — | — |
| 2018-05-15 | $16.94 | $26.62 | 106,700 | — | — |
| 2018-05-14 | $16.91 | $26.57 | 82,100 | — | — |
| 2018-05-11 | $17.04 | $26.60 | 86,500 | — | — |
| 2018-05-10 | $17.00 | $26.54 | 79,700 | — | — |
| 2018-05-09 | $16.97 | $26.49 | 118,200 | — | — |
| 2018-05-08 | $16.98 | $26.51 | 132,200 | — | — |
| 2018-05-07 | $16.91 | $26.40 | 118,900 | — | — |
| 2018-05-04 | $16.93 | $26.43 | 98,500 | — | — |
| 2018-05-03 | $16.98 | $26.51 | 93,900 | — | — |
| 2018-05-02 | $16.99 | $26.52 | 75,000 | — | — |
| 2018-05-01 | $16.95 | $26.46 | 83,800 | — | — |
| 2018-04-30 | $16.95 | $26.46 | 124,400 | — | — |
| 2018-04-27 | $16.91 | $26.40 | 94,900 | — | — |
| 2018-04-26 | $16.83 | $26.27 | 112,900 | — | — |
| 2018-04-25 | $16.79 | $26.21 | 70,500 | — | — |
| 2018-04-24 | $16.87 | $26.33 | 136,700 | — | — |
| 2018-04-23 | $16.86 | $26.32 | 164,700 | — | — |
| 2018-04-20 | $16.76 | $26.16 | 121,300 | — | — |
| 2018-04-19 | $16.85 | $26.30 | 129,900 | — | — |
| 2018-04-18 | $16.87 | $26.33 | 107,900 | — | — |
| 2018-04-17 | $16.96 | $26.47 | 123,400 | — | — |
| 2018-04-16 | $16.96 | $26.47 | 95,200 | — | — |
| 2018-04-13 | $16.78 | $26.19 | 144,400 | — | — |
| 2018-04-12 | $17.04 | $26.42 | 110,000 | — | — |
| 2018-04-11 | $17.03 | $26.41 | 99,800 | — | — |
| 2018-04-10 | $16.95 | $26.28 | 83,500 | — | — |
| 2018-04-09 | $16.95 | $26.28 | 88,500 | — | — |
| 2018-04-06 | $16.76 | $25.99 | 131,000 | — | — |
| 2018-04-05 | $16.88 | $26.17 | 112,900 | — | — |
| 2018-04-04 | $16.88 | $26.17 | 61,200 | — | — |
| 2018-04-03 | $16.83 | $26.10 | 79,400 | — | — |
| 2018-04-02 | $16.80 | $26.05 | 140,600 | — | — |
| 2018-03-29 | $16.79 | $26.03 | 163,100 | — | — |
| 2018-03-28 | $16.74 | $25.96 | 91,400 | — | — |
| 2018-03-27 | $16.73 | $25.94 | 148,200 | — | — |
| 2018-03-26 | $16.71 | $25.91 | 143,900 | — | — |
| 2018-03-23 | $16.70 | $25.89 | 97,200 | — | — |
| 2018-03-22 | $16.71 | $25.91 | 123,500 | — | — |
| 2018-03-21 | $16.74 | $25.96 | 154,300 | — | — |
| 2018-03-20 | $16.77 | $26.00 | 221,400 | — | — |
| 2018-03-19 | $16.81 | $26.07 | 285,100 | — | — |
| 2018-03-16 | $16.94 | $26.27 | 394,300 | — | — |
| 2018-03-15 | $17.29 | $26.81 | 73,200 | — | — |
| 2018-03-14 | $17.34 | $26.89 | 57,500 | — | — |
| 2018-03-13 | $17.46 | $26.90 | 103,300 | — | — |
| 2018-03-12 | $17.50 | $26.96 | 54,600 | — | — |
| 2018-03-09 | $17.45 | $26.88 | 49,200 | — | — |
| 2018-03-08 | $17.38 | $26.77 | 67,100 | — | — |
| 2018-03-07 | $17.37 | $26.76 | 86,400 | — | — |
| 2018-03-06 | $17.33 | $26.70 | 71,900 | — | — |
| 2018-03-05 | $17.28 | $26.62 | 87,600 | — | — |
| 2018-03-02 | $17.28 | $26.62 | 141,900 | — | — |
| 2018-03-01 | $17.30 | $26.65 | 117,600 | — | — |
| 2018-02-28 | $17.33 | $26.70 | 157,000 | — | — |
| 2018-02-27 | $17.38 | $26.77 | 102,200 | — | — |
| 2018-02-26 | $17.40 | $26.80 | 84,100 | — | — |
| 2018-02-23 | $17.44 | $26.87 | 32,400 | — | — |
| 2018-02-22 | $17.38 | $26.77 | 100,700 | — | — |
| 2018-02-21 | $17.41 | $26.82 | 82,200 | — | — |
| 2018-02-20 | $17.37 | $26.76 | 108,900 | — | — |
| 2018-02-16 | $17.42 | $26.84 | 113,200 | — | — |
| 2018-02-15 | $17.42 | $26.84 | 118,100 | — | — |
| 2018-02-14 | $17.38 | $26.77 | 109,300 | — | — |
| 2018-02-13 | $17.55 | $26.86 | 88,600 | — | — |
| 2018-02-12 | $17.51 | $26.80 | 110,700 | — | — |
| 2018-02-09 | $17.43 | $26.68 | 233,900 | — | — |
| 2018-02-08 | $17.53 | $26.83 | 137,800 | — | — |
| 2018-02-07 | $17.61 | $26.95 | 154,800 | — | — |
| 2018-02-06 | $17.61 | $26.95 | 225,500 | — | — |
| 2018-02-05 | $17.40 | $26.63 | 282,400 | — | — |
| 2018-02-02 | $17.72 | $27.12 | 200,100 | — | — |
| 2018-02-01 | $17.77 | $27.20 | 138,000 | — | — |
| 2018-01-31 | $17.75 | $27.17 | 200,400 | — | — |
| 2018-01-30 | $17.88 | $27.37 | 216,100 | — | — |
| 2018-01-29 | $17.96 | $27.49 | 119,700 | — | — |
| 2018-01-26 | $18.09 | $27.69 | 102,700 | — | — |
| 2018-01-25 | $18.07 | $27.66 | 139,700 | — | — |
| 2018-01-24 | $18.20 | $27.86 | 105,800 | — | — |
| 2018-01-23 | $18.16 | $27.79 | 61,100 | — | — |
| 2018-01-22 | $18.12 | $27.73 | 90,800 | — | — |
| 2018-01-19 | $18.16 | $27.79 | 245,500 | — | — |
| 2018-01-18 | $18.13 | $27.75 | 192,900 | — | — |
| 2018-01-17 | $18.06 | $27.64 | 281,400 | — | — |
| 2018-01-16 | $18.29 | $27.99 | 107,800 | — | — |
| 2018-01-12 | $18.26 | $27.95 | 80,600 | — | — |
| 2018-01-11 | $18.15 | $27.78 | 126,200 | — | — |
| 2018-01-10 | $18.26 | $27.95 | 138,100 | — | — |
| 2018-01-09 | $18.29 | $27.99 | 138,600 | — | — |
| 2018-01-08 | $18.27 | $27.96 | 106,500 | — | — |
| 2018-01-05 | $18.27 | $27.96 | 85,600 | — | — |
| 2018-01-04 | $18.19 | $27.84 | 120,000 | — | — |
| 2018-01-03 | $18.08 | $27.67 | 173,800 | — | — |
| 2018-01-02 | $18.03 | $27.60 | 176,600 | — | — |