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
- 2005-06-28 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 | $10.91 | $10.91 | 1,061,900 | — | — |
| 2018-12-28 | $10.94 | $10.94 | 1,395,200 | — | — |
| 2018-12-27 | $10.92 | $10.92 | 766,600 | — | — |
| 2018-12-26 | $10.80 | $10.80 | 1,066,100 | — | — |
| 2018-12-24 | $10.23 | $10.23 | 584,500 | — | — |
| 2018-12-21 | $10.74 | $10.74 | 2,006,300 | — | — |
| 2018-12-20 | $10.97 | $10.97 | 1,680,200 | — | — |
| 2018-12-19 | $11.36 | $11.36 | 2,188,400 | — | — |
| 2018-12-18 | $11.40 | $11.40 | 1,877,000 | — | — |
| 2018-12-17 | $10.88 | $10.88 | 2,047,200 | — | — |
| 2018-12-14 | $10.98 | $10.98 | 2,629,900 | — | — |
| 2018-12-13 | $11.16 | $11.16 | 1,074,800 | — | — |
| 2018-12-12 | $11.33 | $11.33 | 920,700 | — | — |
| 2018-12-11 | $11.41 | $11.41 | 1,035,300 | — | — |
| 2018-12-10 | $11.57 | $11.57 | 1,328,100 | — | — |
| 2018-12-07 | $12.04 | $12.04 | 1,246,000 | — | — |
| 2018-12-06 | $12.50 | $12.50 | 1,419,000 | — | — |
| 2018-12-04 | $12.25 | $12.25 | 2,404,100 | — | — |
| 2018-12-03 | $14.28 | $14.28 | 2,295,400 | — | — |
| 2018-11-30 | $13.53 | $13.53 | 786,900 | — | — |
| 2018-11-29 | $13.39 | $13.39 | 826,400 | — | — |
| 2018-11-28 | $13.45 | $13.45 | 1,007,400 | — | — |
| 2018-11-27 | $13.02 | $13.02 | 716,400 | — | — |
| 2018-11-26 | $12.90 | $12.90 | 1,055,800 | — | — |
| 2018-11-23 | $12.92 | $12.92 | 297,900 | — | — |
| 2018-11-21 | $12.88 | $12.88 | 1,082,900 | — | — |
| 2018-11-20 | $12.51 | $12.51 | 892,100 | — | — |
| 2018-11-19 | $12.55 | $12.55 | 1,100,000 | — | — |
| 2018-11-16 | $12.43 | $12.43 | 1,031,600 | — | — |
| 2018-11-15 | $12.38 | $12.38 | 1,736,100 | — | — |
| 2018-11-14 | $12.85 | $12.85 | 804,500 | — | — |
| 2018-11-13 | $13.03 | $13.03 | 1,351,700 | — | — |
| 2018-11-12 | $12.63 | $12.63 | 811,200 | — | — |
| 2018-11-09 | $12.83 | $12.83 | 816,500 | — | — |
| 2018-11-08 | $13.06 | $13.06 | 1,303,800 | — | — |
| 2018-11-07 | $13.61 | $13.61 | 1,226,700 | — | — |
| 2018-11-06 | $13.86 | $13.86 | 1,257,600 | — | — |
| 2018-11-05 | $13.71 | $13.71 | 3,262,100 | — | — |
| 2018-11-02 | $14.58 | $14.58 | 5,532,100 | — | — |
| 2018-11-01 | $13.08 | $13.08 | 1,914,500 | — | — |
| 2018-10-31 | $12.38 | $12.38 | 2,390,400 | — | — |
| 2018-10-30 | $12.57 | $12.57 | 2,353,800 | — | — |
| 2018-10-29 | $11.85 | $11.85 | 1,029,700 | — | — |
| 2018-10-26 | $12.10 | $12.10 | 1,743,500 | — | — |
| 2018-10-25 | $12.31 | $12.31 | 1,578,500 | — | — |
| 2018-10-24 | $11.96 | $11.96 | 1,649,300 | — | — |
| 2018-10-23 | $12.15 | $12.15 | 1,863,700 | — | — |
| 2018-10-22 | $11.82 | $11.82 | 1,368,400 | — | — |
| 2018-10-19 | $12.11 | $12.11 | 2,178,900 | — | — |
| 2018-10-18 | $12.54 | $12.54 | 2,136,400 | — | — |
| 2018-10-17 | $13.13 | $13.13 | 1,409,000 | — | — |
| 2018-10-16 | $13.65 | $13.65 | 1,637,700 | — | — |
| 2018-10-15 | $13.16 | $13.16 | 1,039,400 | — | — |
| 2018-10-12 | $13.09 | $13.09 | 2,171,600 | — | — |
| 2018-10-11 | $13.37 | $13.37 | 1,767,700 | — | — |
| 2018-10-10 | $13.48 | $13.48 | 1,168,500 | — | — |
| 2018-10-09 | $13.50 | $13.50 | 1,973,500 | — | — |
| 2018-10-08 | $14.10 | $14.10 | 1,119,300 | — | — |
| 2018-10-05 | $13.96 | $13.96 | 2,699,100 | — | — |
| 2018-10-04 | $14.07 | $14.07 | 1,516,200 | — | — |
| 2018-10-03 | $14.22 | $14.22 | 1,088,600 | — | — |
| 2018-10-02 | $14.08 | $14.08 | 1,615,400 | — | — |
| 2018-10-01 | $14.10 | $14.10 | 1,588,100 | — | — |
| 2018-09-28 | $14.68 | $14.68 | 821,800 | — | — |
| 2018-09-27 | $14.81 | $14.81 | 1,223,900 | — | — |
| 2018-09-26 | $14.87 | $14.87 | 1,758,500 | — | — |
| 2018-09-25 | $15.22 | $15.22 | 1,331,800 | — | — |
| 2018-09-24 | $15.45 | $15.45 | 1,202,800 | — | — |
| 2018-09-21 | $15.68 | $15.68 | 3,519,100 | — | — |
| 2018-09-20 | $15.98 | $15.98 | 1,219,800 | — | — |
| 2018-09-19 | $15.99 | $15.99 | 977,300 | — | — |
| 2018-09-18 | $16.17 | $16.17 | 866,000 | — | — |
| 2018-09-17 | $16.21 | $16.21 | 1,198,300 | — | — |
| 2018-09-14 | $16.48 | $16.48 | 1,062,500 | — | — |
| 2018-09-13 | $16.21 | $16.21 | 2,207,600 | — | — |
| 2018-09-12 | $17.11 | $17.11 | 1,387,700 | — | — |
| 2018-09-11 | $16.81 | $16.81 | 1,012,100 | — | — |
| 2018-09-10 | $16.73 | $16.73 | 1,289,400 | — | — |
| 2018-09-07 | $15.96 | $15.96 | 1,027,000 | — | — |
| 2018-09-06 | $16.08 | $16.08 | 2,318,900 | — | — |
| 2018-09-05 | $15.98 | $15.98 | 1,593,200 | — | — |
| 2018-09-04 | $15.47 | $15.47 | 989,800 | — | — |
| 2018-08-31 | $15.62 | $15.62 | 884,000 | — | — |
| 2018-08-30 | $15.85 | $15.85 | 651,800 | — | — |
| 2018-08-29 | $16.18 | $16.18 | 1,003,100 | — | — |
| 2018-08-28 | $15.99 | $15.99 | 925,500 | — | — |
| 2018-08-27 | $16.38 | $16.38 | 651,800 | — | — |
| 2018-08-24 | $16.10 | $16.10 | 1,389,500 | — | — |
| 2018-08-23 | $16.22 | $16.22 | 1,002,900 | — | — |
| 2018-08-22 | $16.67 | $16.67 | 605,400 | — | — |
| 2018-08-21 | $17.13 | $17.13 | 1,103,100 | — | — |
| 2018-08-20 | $16.73 | $16.73 | 1,043,800 | — | — |
| 2018-08-17 | $17.09 | $17.09 | 716,200 | — | — |
| 2018-08-16 | $16.89 | $16.89 | 921,800 | — | — |
| 2018-08-15 | $16.48 | $16.48 | 1,092,900 | — | — |
| 2018-08-14 | $16.86 | $16.86 | 1,802,000 | — | — |
| 2018-08-13 | $16.00 | $16.00 | 2,175,900 | — | — |
| 2018-08-10 | $16.91 | $16.91 | 1,532,000 | — | — |
| 2018-08-09 | $17.92 | $17.92 | 2,495,400 | — | — |
| 2018-08-08 | $17.51 | $17.51 | 4,271,500 | — | — |
| 2018-08-07 | $17.83 | $17.83 | 1,367,100 | — | — |
| 2018-08-06 | $17.75 | $17.75 | 1,575,500 | — | — |
| 2018-08-03 | $17.64 | $17.64 | 432,400 | — | — |
| 2018-08-02 | $17.62 | $17.62 | 816,800 | — | — |
| 2018-08-01 | $17.62 | $17.62 | 1,474,700 | — | — |
| 2018-07-31 | $17.93 | $17.93 | 1,445,800 | — | — |
| 2018-07-30 | $17.49 | $17.49 | 1,964,600 | — | — |
| 2018-07-27 | $16.94 | $16.94 | 563,800 | — | — |
| 2018-07-26 | $17.22 | $17.22 | 822,400 | — | — |
| 2018-07-25 | $16.90 | $16.90 | 2,119,400 | — | — |
| 2018-07-24 | $17.35 | $17.35 | 1,224,300 | — | — |
| 2018-07-23 | $17.91 | $17.91 | 440,700 | — | — |
| 2018-07-20 | $18.22 | $18.22 | 271,000 | — | — |
| 2018-07-19 | $18.56 | $18.56 | 728,500 | — | — |
| 2018-07-18 | $18.29 | $18.29 | 627,600 | — | — |
| 2018-07-17 | $18.32 | $18.32 | 1,278,500 | — | — |
| 2018-07-16 | $17.95 | $17.95 | 686,800 | — | — |
| 2018-07-13 | $18.18 | $18.18 | 477,200 | — | — |
| 2018-07-12 | $18.14 | $18.14 | 1,046,300 | — | — |
| 2018-07-11 | $18.17 | $18.17 | 507,000 | — | — |
| 2018-07-10 | $18.46 | $18.46 | 433,700 | — | — |
| 2018-07-09 | $18.82 | $18.82 | 859,600 | — | — |
| 2018-07-06 | $18.22 | $18.22 | 668,800 | — | — |
| 2018-07-05 | $18.43 | $18.43 | 634,400 | — | — |
| 2018-07-03 | $18.38 | $18.38 | 278,600 | — | — |
| 2018-07-02 | $18.34 | $18.34 | 369,100 | — | — |
| 2018-06-29 | $18.29 | $18.29 | 1,140,000 | — | — |
| 2018-06-28 | $18.11 | $18.11 | 1,055,800 | — | — |
| 2018-06-27 | $18.13 | $18.13 | 895,300 | — | — |
| 2018-06-26 | $18.92 | $18.92 | 956,300 | — | — |
| 2018-06-25 | $18.20 | $18.20 | 864,800 | — | — |
| 2018-06-22 | $18.45 | $18.45 | 1,738,200 | — | — |
| 2018-06-21 | $19.02 | $19.02 | 518,800 | — | — |
| 2018-06-20 | $19.55 | $19.55 | 796,100 | — | — |
| 2018-06-19 | $18.96 | $18.96 | 842,400 | — | — |
| 2018-06-18 | $18.88 | $18.88 | 773,300 | — | — |
| 2018-06-15 | $18.88 | $18.88 | 1,405,700 | — | — |
| 2018-06-14 | $19.05 | $19.05 | 1,546,800 | — | — |
| 2018-06-13 | $19.59 | $19.59 | 1,307,000 | — | — |
| 2018-06-12 | $20.77 | $20.77 | 896,700 | — | — |
| 2018-06-11 | $20.30 | $20.30 | 624,400 | — | — |
| 2018-06-08 | $20.28 | $20.28 | 792,700 | — | — |
| 2018-06-07 | $19.80 | $19.80 | 588,000 | — | — |
| 2018-06-06 | $19.50 | $19.50 | 519,900 | — | — |
| 2018-06-05 | $19.52 | $19.52 | 525,200 | — | — |
| 2018-06-04 | $19.50 | $19.50 | 861,700 | — | — |
| 2018-06-01 | $19.06 | $19.06 | 893,400 | — | — |
| 2018-05-31 | $19.58 | $19.58 | 939,300 | — | — |
| 2018-05-30 | $19.49 | $19.49 | 1,279,100 | — | — |
| 2018-05-29 | $19.40 | $19.40 | 1,136,600 | — | — |
| 2018-05-25 | $19.49 | $19.49 | 903,700 | — | — |
| 2018-05-24 | $19.30 | $19.30 | 1,000,700 | — | — |
| 2018-05-23 | $19.41 | $19.41 | 1,226,300 | — | — |
| 2018-05-22 | $19.45 | $19.45 | 698,800 | — | — |
| 2018-05-21 | $19.72 | $19.72 | 682,900 | — | — |
| 2018-05-18 | $19.79 | $19.79 | 1,079,500 | — | — |
| 2018-05-17 | $19.01 | $19.01 | 2,934,400 | — | — |
| 2018-05-16 | $18.97 | $18.97 | 1,588,500 | — | — |
| 2018-05-15 | $18.20 | $18.20 | 1,435,100 | — | — |
| 2018-05-14 | $18.57 | $18.57 | 1,243,100 | — | — |
| 2018-05-11 | $18.90 | $18.90 | 2,373,200 | — | — |
| 2018-05-10 | $19.11 | $19.11 | 3,020,300 | — | — |
| 2018-05-09 | $19.75 | $19.75 | 2,144,400 | — | — |
| 2018-05-08 | $19.72 | $19.72 | 1,402,500 | — | — |
| 2018-05-07 | $18.87 | $18.87 | 766,300 | — | — |
| 2018-05-04 | $18.58 | $18.58 | 1,177,600 | — | — |
| 2018-05-03 | $18.57 | $18.57 | 725,900 | — | — |
| 2018-05-02 | $18.59 | $18.59 | 1,041,400 | — | — |
| 2018-05-01 | $18.80 | $18.80 | 1,202,900 | — | — |
| 2018-04-30 | $18.23 | $18.23 | 1,182,800 | — | — |
| 2018-04-27 | $18.25 | $18.25 | 370,800 | — | — |
| 2018-04-26 | $18.34 | $18.34 | 597,000 | — | — |
| 2018-04-25 | $18.08 | $18.08 | 804,500 | — | — |
| 2018-04-24 | $18.12 | $18.12 | 1,028,100 | — | — |
| 2018-04-23 | $18.46 | $18.46 | 848,300 | — | — |
| 2018-04-20 | $18.74 | $18.74 | 654,800 | — | — |
| 2018-04-19 | $19.15 | $19.15 | 797,900 | — | — |
| 2018-04-18 | $19.71 | $19.71 | 629,100 | — | — |
| 2018-04-17 | $19.78 | $19.78 | 511,300 | — | — |
| 2018-04-16 | $19.63 | $19.63 | 1,115,400 | — | — |
| 2018-04-13 | $19.20 | $19.20 | 1,383,200 | — | — |
| 2018-04-12 | $19.23 | $19.23 | 811,000 | — | — |
| 2018-04-11 | $19.21 | $19.21 | 941,600 | — | — |
| 2018-04-10 | $19.32 | $19.32 | 636,000 | — | — |
| 2018-04-09 | $19.06 | $19.06 | 773,400 | — | — |
| 2018-04-06 | $19.70 | $19.70 | 917,500 | — | — |
| 2018-04-05 | $19.87 | $19.87 | 885,800 | — | — |
| 2018-04-04 | $19.58 | $19.58 | 939,600 | — | — |
| 2018-04-03 | $18.93 | $18.93 | 865,900 | — | — |
| 2018-04-02 | $18.75 | $18.75 | 1,596,000 | — | — |
| 2018-03-29 | $19.84 | $19.84 | 693,900 | — | — |
| 2018-03-28 | $19.61 | $19.61 | 587,000 | — | — |
| 2018-03-27 | $19.66 | $19.66 | 991,300 | — | — |
| 2018-03-26 | $20.15 | $20.15 | 1,299,800 | — | — |
| 2018-03-23 | $19.88 | $19.88 | 770,000 | — | — |
| 2018-03-22 | $20.33 | $20.33 | 550,900 | — | — |
| 2018-03-21 | $21.06 | $21.06 | 413,000 | — | — |
| 2018-03-20 | $20.65 | $20.65 | 475,400 | — | — |
| 2018-03-19 | $20.73 | $20.73 | 606,900 | — | — |
| 2018-03-16 | $20.80 | $20.80 | 1,582,500 | — | — |
| 2018-03-15 | $21.04 | $21.04 | 797,800 | — | — |
| 2018-03-14 | $21.78 | $21.78 | 711,100 | — | — |
| 2018-03-13 | $21.90 | $21.90 | 890,500 | — | — |
| 2018-03-12 | $21.64 | $21.64 | 743,700 | — | — |
| 2018-03-09 | $21.57 | $21.57 | 681,900 | — | — |
| 2018-03-08 | $21.17 | $21.17 | 721,800 | — | — |
| 2018-03-07 | $21.61 | $21.61 | 682,600 | — | — |
| 2018-03-06 | $21.48 | $21.48 | 1,283,800 | — | — |
| 2018-03-05 | $21.07 | $21.07 | 1,577,400 | — | — |
| 2018-03-02 | $21.43 | $21.43 | 1,789,600 | — | — |
| 2018-03-01 | $21.19 | $21.19 | 4,252,500 | — | — |
| 2018-02-28 | $19.18 | $19.18 | 2,375,100 | — | — |
| 2018-02-27 | $19.65 | $19.65 | 1,516,800 | — | — |
| 2018-02-26 | $20.51 | $20.51 | 751,900 | — | — |
| 2018-02-23 | $20.77 | $20.77 | 795,100 | — | — |
| 2018-02-22 | $20.23 | $20.23 | 822,300 | — | — |
| 2018-02-21 | $20.35 | $20.35 | 929,000 | — | — |
| 2018-02-20 | $20.39 | $20.39 | 1,007,000 | — | — |
| 2018-02-16 | $20.55 | $20.55 | 1,112,000 | — | — |
| 2018-02-15 | $19.88 | $19.88 | 1,159,900 | — | — |
| 2018-02-14 | $19.82 | $19.82 | 1,661,100 | — | — |
| 2018-02-13 | $19.48 | $19.48 | 1,818,400 | — | — |
| 2018-02-12 | $19.53 | $19.53 | 1,740,500 | — | — |
| 2018-02-09 | $19.80 | $19.80 | 2,125,700 | — | — |
| 2018-02-08 | $19.73 | $19.73 | 2,237,200 | — | — |
| 2018-02-07 | $20.38 | $20.38 | 1,049,600 | — | — |
| 2018-02-06 | $20.37 | $20.37 | 1,801,200 | — | — |
| 2018-02-05 | $19.92 | $19.92 | 2,424,900 | — | — |
| 2018-02-02 | $20.82 | $20.82 | 1,429,200 | — | — |
| 2018-02-01 | $21.90 | $21.90 | 1,209,900 | — | — |
| 2018-01-31 | $21.42 | $21.42 | 1,346,000 | — | — |
| 2018-01-30 | $21.52 | $21.52 | 1,297,500 | — | — |
| 2018-01-29 | $21.74 | $21.74 | 1,141,100 | — | — |
| 2018-01-26 | $22.65 | $22.65 | 1,302,600 | — | — |
| 2018-01-25 | $22.43 | $22.43 | 1,035,500 | — | — |
| 2018-01-24 | $22.38 | $22.38 | 1,920,500 | — | — |
| 2018-01-23 | $23.03 | $23.03 | 980,200 | — | — |
| 2018-01-22 | $22.74 | $22.74 | 1,161,000 | — | — |
| 2018-01-19 | $22.31 | $22.31 | 928,000 | — | — |
| 2018-01-18 | $22.60 | $22.60 | 1,067,300 | — | — |
| 2018-01-17 | $22.79 | $22.79 | 1,077,400 | — | — |
| 2018-01-16 | $22.15 | $22.15 | 1,333,400 | — | — |
| 2018-01-12 | $22.79 | $22.79 | 1,032,700 | — | — |
| 2018-01-11 | $22.46 | $22.46 | 869,200 | — | — |
| 2018-01-10 | $22.13 | $22.13 | 826,900 | — | — |
| 2018-01-09 | $22.68 | $22.68 | 795,800 | — | — |
| 2018-01-08 | $22.67 | $22.67 | 1,251,200 | — | — |
| 2018-01-05 | $22.78 | $22.78 | 1,486,200 | — | — |
| 2018-01-04 | $22.35 | $22.35 | 1,508,200 | — | — |
| 2018-01-03 | $22.41 | $22.41 | 2,010,900 | — | — |
| 2018-01-02 | $22.00 | $22.00 | 2,403,100 | — | — |