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
- 2012-10-25 to 2026-09-09
- 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 | $14.16 | $24.14 | 93,900 | — | — |
| 2018-12-28 | $14.08 | $24.00 | 152,000 | — | — |
| 2018-12-27 | $13.26 | $22.60 | 86,300 | — | — |
| 2018-12-26 | $13.53 | $23.06 | 72,800 | — | — |
| 2018-12-24 | $13.43 | $22.89 | 72,300 | — | — |
| 2018-12-21 | $13.61 | $23.20 | 216,900 | — | — |
| 2018-12-20 | $13.44 | $22.91 | 186,500 | — | — |
| 2018-12-19 | $13.57 | $23.13 | 168,700 | — | — |
| 2018-12-18 | $13.55 | $23.10 | 97,400 | — | — |
| 2018-12-17 | $13.92 | $23.73 | 80,700 | — | — |
| 2018-12-14 | $14.40 | $24.55 | 64,400 | — | — |
| 2018-12-13 | $14.60 | $24.89 | 111,300 | — | — |
| 2018-12-12 | $14.93 | $25.45 | 41,500 | — | — |
| 2018-12-11 | $15.14 | $25.81 | 44,000 | — | — |
| 2018-12-10 | $15.36 | $26.18 | 56,900 | — | — |
| 2018-12-07 | $15.34 | $26.15 | 91,000 | — | — |
| 2018-12-06 | $15.35 | $26.17 | 59,000 | — | — |
| 2018-12-04 | $15.38 | $26.22 | 62,400 | — | — |
| 2018-12-03 | $15.75 | $26.85 | 329,600 | — | — |
| 2018-11-30 | $15.78 | $26.90 | 19,600 | — | — |
| 2018-11-29 | $16.02 | $27.31 | 28,000 | — | — |
| 2018-11-28 | $15.96 | $27.21 | 30,700 | — | — |
| 2018-11-27 | $15.61 | $26.61 | 67,100 | — | — |
| 2018-11-26 | $15.45 | $26.34 | 34,000 | — | — |
| 2018-11-23 | $15.37 | $26.20 | 10,700 | — | — |
| 2018-11-21 | $15.49 | $26.41 | 48,700 | — | — |
| 2018-11-20 | $15.59 | $26.58 | 58,600 | — | — |
| 2018-11-19 | $16.28 | $27.75 | 43,100 | — | — |
| 2018-11-16 | $16.44 | $28.03 | 64,100 | — | — |
| 2018-11-15 | $16.59 | $28.28 | 122,000 | — | — |
| 2018-11-14 | $16.50 | $28.13 | 47,400 | — | — |
| 2018-11-13 | $16.49 | $28.11 | 121,400 | — | — |
| 2018-11-12 | $16.16 | $27.55 | 68,200 | — | — |
| 2018-11-09 | $16.03 | $27.33 | 59,000 | — | — |
| 2018-11-08 | $16.07 | $27.39 | 20,100 | — | — |
| 2018-11-07 | $16.25 | $27.70 | 39,100 | — | — |
| 2018-11-06 | $15.46 | $26.35 | 52,300 | — | — |
| 2018-11-05 | $15.84 | $27.00 | 27,400 | — | — |
| 2018-11-02 | $15.94 | $27.17 | 20,400 | — | — |
| 2018-11-01 | $16.81 | $27.76 | 55,000 | — | — |
| 2018-10-31 | $16.67 | $27.53 | 27,300 | — | — |
| 2018-10-30 | $16.54 | $27.32 | 39,000 | — | — |
| 2018-10-29 | $16.72 | $27.61 | 19,500 | — | — |
| 2018-10-26 | $16.82 | $27.78 | 45,300 | — | — |
| 2018-10-25 | $16.85 | $27.83 | 28,800 | — | — |
| 2018-10-24 | $16.75 | $27.66 | 29,200 | — | — |
| 2018-10-23 | $16.96 | $28.01 | 34,700 | — | — |
| 2018-10-22 | $17.17 | $28.36 | 31,100 | — | — |
| 2018-10-19 | $17.77 | $29.35 | 25,100 | — | — |
| 2018-10-18 | $17.72 | $29.26 | 33,200 | — | — |
| 2018-10-17 | $17.80 | $29.40 | 33,800 | — | — |
| 2018-10-16 | $18.12 | $29.92 | 45,100 | — | — |
| 2018-10-15 | $17.78 | $29.36 | 30,200 | — | — |
| 2018-10-12 | $17.88 | $29.53 | 58,300 | — | — |
| 2018-10-11 | $18.05 | $29.81 | 119,100 | — | — |
| 2018-10-10 | $18.12 | $29.92 | 288,100 | — | — |
| 2018-10-09 | $18.30 | $30.22 | 16,400 | — | — |
| 2018-10-08 | $18.25 | $30.14 | 17,500 | — | — |
| 2018-10-05 | $18.17 | $30.01 | 28,200 | — | — |
| 2018-10-04 | $18.10 | $29.89 | 18,000 | — | — |
| 2018-10-03 | $18.35 | $30.30 | 227,000 | — | — |
| 2018-10-02 | $18.29 | $30.21 | 193,800 | — | — |
| 2018-10-01 | $18.33 | $30.27 | 35,000 | — | — |
| 2018-09-28 | $18.10 | $29.89 | 36,700 | — | — |
| 2018-09-27 | $17.88 | $29.53 | 22,100 | — | — |
| 2018-09-26 | $17.84 | $29.46 | 60,700 | — | — |
| 2018-09-25 | $17.91 | $29.58 | 40,100 | — | — |
| 2018-09-24 | $17.88 | $29.53 | 31,700 | — | — |
| 2018-09-21 | $18.11 | $29.91 | 24,600 | — | — |
| 2018-09-20 | $18.08 | $29.86 | 34,400 | — | — |
| 2018-09-19 | $17.98 | $29.69 | 55,300 | — | — |
| 2018-09-18 | $18.28 | $30.19 | 20,600 | — | — |
| 2018-09-17 | $18.52 | $30.58 | 15,200 | — | — |
| 2018-09-14 | $18.52 | $30.58 | 12,900 | — | — |
| 2018-09-13 | $18.60 | $30.72 | 5,600 | — | — |
| 2018-09-12 | $18.59 | $30.70 | 8,600 | — | — |
| 2018-09-11 | $18.49 | $30.54 | 12,100 | — | — |
| 2018-09-10 | $18.54 | $30.62 | 44,500 | — | — |
| 2018-09-07 | $18.35 | $30.30 | 14,600 | — | — |
| 2018-09-06 | $18.39 | $30.37 | 38,300 | — | — |
| 2018-09-05 | $18.45 | $30.47 | 42,500 | — | — |
| 2018-09-04 | $18.32 | $30.25 | 71,200 | — | — |
| 2018-08-31 | $18.13 | $29.94 | 15,000 | — | — |
| 2018-08-30 | $18.24 | $30.12 | 36,900 | — | — |
| 2018-08-29 | $18.12 | $29.92 | 30,400 | — | — |
| 2018-08-28 | $18.63 | $30.77 | 43,700 | — | — |
| 2018-08-27 | $18.75 | $30.96 | 24,700 | — | — |
| 2018-08-24 | $18.85 | $31.13 | 59,500 | — | — |
| 2018-08-23 | $18.82 | $31.08 | 34,600 | — | — |
| 2018-08-22 | $19.01 | $31.39 | 74,900 | — | — |
| 2018-08-21 | $18.60 | $30.72 | 115,800 | — | — |
| 2018-08-20 | $18.27 | $30.17 | 120,800 | — | — |
| 2018-08-17 | $18.01 | $29.74 | 66,100 | — | — |
| 2018-08-16 | $17.95 | $29.64 | 19,900 | — | — |
| 2018-08-15 | $17.90 | $29.56 | 41,800 | — | — |
| 2018-08-14 | $18.22 | $30.09 | 110,000 | — | — |
| 2018-08-13 | $18.11 | $29.91 | 76,300 | — | — |
| 2018-08-10 | $18.37 | $30.34 | 39,500 | — | — |
| 2018-08-09 | $18.15 | $29.97 | 89,400 | — | — |
| 2018-08-08 | $17.65 | $29.15 | 93,900 | — | — |
| 2018-08-07 | $17.61 | $29.08 | 52,400 | — | — |
| 2018-08-06 | $17.50 | $28.90 | 94,700 | — | — |
| 2018-08-03 | $18.15 | $29.97 | 42,900 | — | — |
| 2018-08-02 | $18.31 | $29.37 | 177,200 | — | — |
| 2018-08-01 | $18.04 | $28.94 | 160,700 | — | — |
| 2018-07-31 | $17.70 | $28.39 | 39,800 | — | — |
| 2018-07-30 | $17.82 | $28.59 | 53,500 | — | — |
| 2018-07-27 | $17.79 | $28.54 | 132,400 | — | — |
| 2018-07-26 | $18.10 | $29.03 | 62,800 | — | — |
| 2018-07-25 | $17.80 | $28.55 | 44,000 | — | — |
| 2018-07-24 | $17.60 | $28.23 | 38,400 | — | — |
| 2018-07-23 | $17.41 | $27.93 | 72,500 | — | — |
| 2018-07-20 | $17.71 | $28.41 | 86,200 | — | — |
| 2018-07-19 | $18.20 | $29.19 | 52,600 | — | — |
| 2018-07-18 | $17.72 | $28.42 | 52,600 | — | — |
| 2018-07-17 | $17.52 | $28.10 | 85,400 | — | — |
| 2018-07-16 | $17.65 | $28.31 | 57,700 | — | — |
| 2018-07-13 | $17.40 | $27.91 | 36,600 | — | — |
| 2018-07-12 | $17.15 | $27.51 | 40,800 | — | — |
| 2018-07-11 | $17.30 | $27.75 | 26,200 | — | — |
| 2018-07-10 | $17.31 | $27.77 | 168,800 | — | — |
| 2018-07-09 | $17.27 | $27.70 | 39,300 | — | — |
| 2018-07-06 | $17.17 | $27.54 | 18,700 | — | — |
| 2018-07-05 | $17.04 | $27.33 | 18,500 | — | — |
| 2018-07-03 | $16.91 | $27.13 | 43,600 | — | — |
| 2018-07-02 | $16.89 | $27.09 | 30,800 | — | — |
| 2018-06-29 | $16.88 | $27.08 | 13,400 | — | — |
| 2018-06-28 | $16.68 | $26.76 | 19,500 | — | — |
| 2018-06-27 | $16.99 | $27.25 | 98,600 | — | — |
| 2018-06-26 | $16.96 | $27.21 | 45,100 | — | — |
| 2018-06-25 | $16.95 | $27.19 | 33,400 | — | — |
| 2018-06-22 | $17.07 | $27.38 | 46,500 | — | — |
| 2018-06-21 | $16.93 | $27.16 | 43,600 | — | — |
| 2018-06-20 | $16.94 | $27.17 | 67,400 | — | — |
| 2018-06-19 | $16.52 | $26.50 | 57,600 | — | — |
| 2018-06-18 | $16.25 | $26.07 | 66,600 | — | — |
| 2018-06-15 | $15.84 | $25.41 | 75,000 | — | — |
| 2018-06-14 | $16.17 | $25.94 | 151,800 | — | — |
| 2018-06-13 | $16.19 | $25.97 | 128,000 | — | — |
| 2018-06-12 | $16.86 | $27.05 | 175,100 | — | — |
| 2018-06-11 | $16.70 | $26.79 | 239,500 | — | — |
| 2018-06-08 | $16.39 | $26.29 | 171,500 | — | — |
| 2018-06-07 | $17.08 | $27.40 | 72,400 | — | — |
| 2018-06-06 | $17.28 | $27.72 | 58,600 | — | — |
| 2018-06-05 | $17.32 | $27.78 | 103,700 | — | — |
| 2018-06-04 | $17.26 | $27.69 | 60,700 | — | — |
| 2018-06-01 | $17.30 | $27.75 | 86,700 | — | — |
| 2018-05-31 | $17.26 | $27.69 | 140,800 | — | — |
| 2018-05-30 | $17.20 | $27.59 | 74,200 | — | — |
| 2018-05-29 | $17.38 | $27.88 | 44,400 | — | — |
| 2018-05-25 | $17.37 | $27.86 | 106,500 | — | — |
| 2018-05-24 | $17.42 | $27.94 | 54,800 | — | — |
| 2018-05-23 | $17.44 | $27.98 | 69,300 | — | — |
| 2018-05-22 | $17.43 | $27.96 | 124,400 | — | — |
| 2018-05-21 | $17.30 | $27.75 | 66,400 | — | — |
| 2018-05-18 | $17.34 | $27.82 | 47,800 | — | — |
| 2018-05-17 | $17.49 | $28.06 | 118,100 | — | — |
| 2018-05-16 | $18.44 | $28.74 | 123,100 | — | — |
| 2018-05-15 | $18.41 | $28.69 | 66,500 | — | — |
| 2018-05-14 | $18.50 | $28.83 | 118,900 | — | — |
| 2018-05-11 | $17.78 | $27.71 | 117,400 | — | — |
| 2018-05-10 | $18.34 | $28.58 | 126,000 | — | — |
| 2018-05-09 | $18.01 | $28.07 | 95,500 | — | — |
| 2018-05-08 | $17.77 | $27.69 | 282,900 | — | — |
| 2018-05-07 | $21.70 | $33.82 | 61,300 | — | — |
| 2018-05-04 | $21.70 | $33.82 | 28,500 | — | — |
| 2018-05-03 | $21.80 | $33.97 | 20,600 | — | — |
| 2018-05-02 | $22.05 | $34.36 | 183,900 | — | — |
| 2018-05-01 | $21.33 | $33.24 | 17,200 | — | — |
| 2018-04-30 | $21.45 | $33.43 | 67,600 | — | — |
| 2018-04-27 | $20.89 | $32.56 | 38,900 | — | — |
| 2018-04-26 | $20.90 | $32.57 | 28,500 | — | — |
| 2018-04-25 | $21.04 | $32.79 | 21,200 | — | — |
| 2018-04-24 | $21.20 | $33.04 | 41,600 | — | — |
| 2018-04-23 | $21.77 | $33.93 | 26,100 | — | — |
| 2018-04-20 | $21.84 | $34.04 | 26,200 | — | — |
| 2018-04-19 | $21.90 | $34.13 | 50,500 | — | — |
| 2018-04-18 | $21.82 | $34.01 | 103,300 | — | — |
| 2018-04-17 | $21.95 | $34.21 | 27,400 | — | — |
| 2018-04-16 | $21.64 | $33.72 | 29,300 | — | — |
| 2018-04-13 | $20.99 | $32.71 | 66,700 | — | — |
| 2018-04-12 | $21.00 | $32.73 | 38,400 | — | — |
| 2018-04-11 | $21.59 | $33.65 | 27,200 | — | — |
| 2018-04-10 | $21.10 | $32.88 | 48,000 | — | — |
| 2018-04-09 | $20.30 | $31.64 | 32,100 | — | — |
| 2018-04-06 | $20.44 | $31.85 | 25,400 | — | — |
| 2018-04-05 | $20.61 | $32.12 | 19,800 | — | — |
| 2018-04-04 | $20.58 | $32.07 | 13,000 | — | — |
| 2018-04-03 | $20.55 | $32.03 | 12,900 | — | — |
| 2018-04-02 | $20.39 | $31.78 | 68,100 | — | — |
| 2018-03-29 | $20.56 | $32.04 | 78,600 | — | — |
| 2018-03-28 | $20.34 | $31.70 | 14,500 | — | — |
| 2018-03-27 | $20.56 | $32.04 | 51,300 | — | — |
| 2018-03-26 | $20.51 | $31.96 | 57,200 | — | — |
| 2018-03-23 | $20.57 | $32.06 | 22,900 | — | — |
| 2018-03-22 | $20.88 | $32.54 | 79,400 | — | — |
| 2018-03-21 | $20.90 | $32.57 | 22,800 | — | — |
| 2018-03-20 | $20.99 | $32.71 | 68,400 | — | — |
| 2018-03-19 | $21.21 | $33.05 | 63,500 | — | — |
| 2018-03-16 | $21.83 | $34.02 | 58,400 | — | — |
| 2018-03-15 | $21.70 | $33.82 | 117,300 | — | — |
| 2018-03-14 | $22.18 | $34.57 | 48,200 | — | — |
| 2018-03-13 | $22.57 | $35.17 | 32,200 | — | — |
| 2018-03-12 | $22.73 | $35.42 | 28,900 | — | — |
| 2018-03-09 | $22.46 | $35.00 | 30,600 | — | — |
| 2018-03-08 | $22.36 | $34.85 | 46,600 | — | — |
| 2018-03-07 | $22.55 | $35.14 | 20,100 | — | — |
| 2018-03-06 | $22.65 | $35.30 | 41,300 | — | — |
| 2018-03-05 | $22.64 | $35.28 | 24,400 | — | — |
| 2018-03-02 | $23.02 | $35.88 | 65,700 | — | — |
| 2018-03-01 | $23.35 | $36.39 | 70,000 | — | — |
| 2018-02-28 | $23.51 | $36.64 | 83,200 | — | — |
| 2018-02-27 | $24.18 | $37.68 | 229,800 | — | — |
| 2018-02-26 | $24.12 | $37.59 | 57,000 | — | — |
| 2018-02-23 | $23.93 | $37.29 | 34,700 | — | — |
| 2018-02-22 | $23.84 | $37.15 | 48,700 | — | — |
| 2018-02-21 | $23.36 | $36.41 | 36,100 | — | — |
| 2018-02-20 | $23.34 | $36.37 | 49,800 | — | — |
| 2018-02-16 | $23.27 | $36.26 | 43,000 | — | — |
| 2018-02-15 | $23.27 | $36.26 | 43,900 | — | — |
| 2018-02-14 | $23.30 | $36.31 | 95,100 | — | — |
| 2018-02-13 | $23.85 | $37.17 | 213,800 | — | — |
| 2018-02-12 | $23.41 | $36.48 | 73,600 | — | — |
| 2018-02-09 | $22.78 | $35.50 | 131,400 | — | — |
| 2018-02-08 | $22.58 | $35.19 | 34,300 | — | — |
| 2018-02-07 | $23.20 | $36.16 | 10,900 | — | — |
| 2018-02-06 | $22.87 | $35.64 | 58,300 | — | — |
| 2018-02-05 | $23.00 | $35.84 | 32,600 | — | — |
| 2018-02-02 | $23.82 | $37.12 | 52,800 | — | — |
| 2018-02-01 | $24.47 | $37.16 | 70,800 | — | — |
| 2018-01-31 | $24.23 | $36.79 | 579,100 | — | — |
| 2018-01-30 | $23.89 | $36.28 | 37,900 | — | — |
| 2018-01-29 | $23.63 | $35.88 | 66,400 | — | — |
| 2018-01-26 | $23.97 | $36.40 | 39,900 | — | — |
| 2018-01-25 | $24.02 | $36.47 | 26,200 | — | — |
| 2018-01-24 | $24.02 | $36.47 | 69,200 | — | — |
| 2018-01-23 | $24.51 | $37.22 | 23,800 | — | — |
| 2018-01-22 | $24.30 | $36.90 | 36,900 | — | — |
| 2018-01-19 | $24.00 | $36.44 | 51,200 | — | — |
| 2018-01-18 | $23.49 | $35.67 | 38,500 | — | — |
| 2018-01-17 | $23.96 | $36.38 | 24,000 | — | — |
| 2018-01-16 | $24.18 | $36.72 | 63,900 | — | — |
| 2018-01-12 | $24.16 | $36.69 | 30,100 | — | — |
| 2018-01-11 | $24.14 | $36.66 | 15,200 | — | — |
| 2018-01-10 | $23.97 | $36.40 | 34,400 | — | — |
| 2018-01-09 | $24.30 | $36.90 | 22,500 | — | — |
| 2018-01-08 | $24.49 | $37.19 | 38,300 | — | — |
| 2018-01-05 | $24.30 | $36.90 | 27,400 | — | — |
| 2018-01-04 | $24.55 | $37.28 | 29,500 | — | — |
| 2018-01-03 | $24.49 | $37.19 | 60,800 | — | — |
| 2018-01-02 | $24.03 | $36.49 | 45,400 | — | — |