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
- 2007-03-15 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 | $15.00 | $22.60 | 5,300 | — | — |
| 2018-12-28 | $14.75 | $22.22 | 4,400 | — | — |
| 2018-12-27 | $14.57 | $21.95 | 201,500 | — | — |
| 2018-12-26 | $14.75 | $22.22 | 6,300 | — | — |
| 2018-12-24 | $14.71 | $22.16 | 4,500 | — | — |
| 2018-12-21 | $15.12 | $22.78 | 13,700 | — | — |
| 2018-12-20 | $15.25 | $22.97 | 7,600 | — | — |
| 2018-12-19 | $15.50 | $23.35 | 29,100 | — | — |
| 2018-12-18 | $16.25 | $24.48 | 9,900 | — | — |
| 2018-12-17 | $16.50 | $24.86 | 7,900 | — | — |
| 2018-12-14 | $16.70 | $25.16 | 2,800 | — | — |
| 2018-12-13 | $17.00 | $25.61 | 2,900 | — | — |
| 2018-12-12 | $16.80 | $25.31 | 8,900 | — | — |
| 2018-12-11 | $16.80 | $25.31 | 43,000 | — | — |
| 2018-12-10 | $16.71 | $25.17 | 2,900 | — | — |
| 2018-12-07 | $16.75 | $25.23 | 8,300 | — | — |
| 2018-12-06 | $17.00 | $25.61 | 15,700 | — | — |
| 2018-12-04 | $17.29 | $26.05 | 23,300 | — | — |
| 2018-12-03 | $17.40 | $26.21 | 10,600 | — | — |
| 2018-11-30 | $17.45 | $26.29 | 2,400 | — | — |
| 2018-11-29 | $17.55 | $26.44 | 0 | — | — |
| 2018-11-28 | $17.55 | $26.44 | 2,300 | — | — |
| 2018-11-27 | $17.55 | $26.44 | 1,200 | — | — |
| 2018-11-26 | $17.50 | $26.36 | 2,500 | — | — |
| 2018-11-23 | $17.56 | $26.46 | 100 | — | — |
| 2018-11-21 | $17.56 | $26.46 | 1,100 | — | — |
| 2018-11-20 | $17.86 | $26.91 | 600 | — | — |
| 2018-11-19 | $17.86 | $26.91 | 1,600 | — | — |
| 2018-11-16 | $18.17 | $27.37 | 700 | — | — |
| 2018-11-15 | $18.35 | $27.65 | 1,600 | — | — |
| 2018-11-14 | $18.70 | $28.17 | 1,300 | — | — |
| 2018-11-13 | $18.70 | $28.17 | 1,300 | — | — |
| 2018-11-12 | $19.00 | $28.62 | 5,200 | — | — |
| 2018-11-09 | $18.80 | $28.32 | 56,700 | — | — |
| 2018-11-08 | $18.80 | $28.32 | 11,200 | — | — |
| 2018-11-07 | $17.80 | $26.82 | 2,800 | — | — |
| 2018-11-06 | $17.75 | $26.74 | 2,100 | — | — |
| 2018-11-05 | $18.00 | $27.12 | 5,700 | — | — |
| 2018-11-02 | $18.00 | $27.12 | 4,200 | — | — |
| 2018-11-01 | $17.55 | $26.44 | 3,400 | — | — |
| 2018-10-31 | $17.35 | $26.14 | 1,900 | — | — |
| 2018-10-30 | $17.35 | $26.14 | 137,200 | — | — |
| 2018-10-29 | $17.25 | $25.99 | 104,100 | — | — |
| 2018-10-26 | $17.50 | $26.36 | 6,600 | — | — |
| 2018-10-25 | $17.50 | $26.36 | 24,800 | — | — |
| 2018-10-24 | $18.15 | $27.34 | 11,300 | — | — |
| 2018-10-23 | $18.25 | $27.49 | 1,400 | — | — |
| 2018-10-22 | $18.25 | $27.49 | 5,200 | — | — |
| 2018-10-19 | $18.30 | $27.57 | 100 | — | — |
| 2018-10-18 | $18.50 | $27.87 | 4,600 | — | — |
| 2018-10-17 | $18.75 | $28.25 | 6,400 | — | — |
| 2018-10-16 | $18.75 | $28.25 | 15,300 | — | — |
| 2018-10-15 | $19.00 | $28.62 | 263,500 | — | — |
| 2018-10-12 | $19.00 | $28.62 | 13,100 | — | — |
| 2018-10-11 | $19.00 | $28.62 | 26,800 | — | — |
| 2018-10-10 | $19.30 | $29.08 | 11,700 | — | — |
| 2018-10-09 | $19.31 | $29.09 | 24,000 | — | — |
| 2018-10-08 | $19.15 | $28.85 | 78,800 | — | — |
| 2018-10-05 | $19.10 | $28.78 | 20,900 | — | — |
| 2018-10-04 | $19.25 | $29.00 | 45,900 | — | — |
| 2018-10-03 | $19.34 | $29.14 | 36,900 | — | — |
| 2018-10-02 | $19.40 | $29.23 | 2,400 | — | — |
| 2018-10-01 | $19.40 | $29.23 | 11,700 | — | — |
| 2018-09-28 | $19.40 | $29.23 | 7,100 | — | — |
| 2018-09-27 | $19.36 | $29.17 | 62,200 | — | — |
| 2018-09-26 | $19.20 | $28.93 | 6,400 | — | — |
| 2018-09-25 | $19.61 | $29.54 | 4,900 | — | — |
| 2018-09-24 | $19.70 | $29.68 | 20,400 | — | — |
| 2018-09-21 | $19.76 | $29.77 | 26,100 | — | — |
| 2018-09-20 | $19.75 | $29.75 | 6,700 | — | — |
| 2018-09-19 | $19.80 | $29.83 | 3,000 | — | — |
| 2018-09-18 | $19.75 | $29.75 | 356,400 | — | — |
| 2018-09-17 | $19.05 | $28.70 | 42,800 | — | — |
| 2018-09-14 | $19.05 | $28.70 | 14,600 | — | — |
| 2018-09-13 | $18.52 | $27.90 | 6,300 | — | — |
| 2018-09-12 | $18.50 | $27.87 | 54,500 | — | — |
| 2018-09-11 | $18.30 | $27.57 | 10,100 | — | — |
| 2018-09-10 | $18.30 | $27.57 | 23,700 | — | — |
| 2018-09-07 | $18.25 | $27.49 | 5,100 | — | — |
| 2018-09-06 | $18.10 | $27.27 | 10,100 | — | — |
| 2018-09-05 | $17.70 | $26.67 | 2,300 | — | — |
| 2018-09-04 | $17.60 | $26.52 | 10,400 | — | — |
| 2018-08-31 | $17.50 | $26.36 | 8,400 | — | — |
| 2018-08-30 | $17.50 | $26.36 | 800 | — | — |
| 2018-08-29 | $17.53 | $26.41 | 0 | — | — |
| 2018-08-28 | $17.53 | $26.41 | 2,800 | — | — |
| 2018-08-27 | $17.32 | $26.09 | 20,100 | — | — |
| 2018-08-24 | $17.35 | $26.14 | 6,600 | — | — |
| 2018-08-23 | $17.45 | $26.29 | 12,800 | — | — |
| 2018-08-22 | $17.50 | $26.36 | 16,600 | — | — |
| 2018-08-21 | $17.40 | $26.21 | 1,000 | — | — |
| 2018-08-20 | $17.61 | $26.53 | 16,200 | — | — |
| 2018-08-17 | $17.64 | $26.58 | 1,600 | — | — |
| 2018-08-16 | $17.50 | $26.36 | 15,600 | — | — |
| 2018-08-15 | $17.80 | $26.82 | 500 | — | — |
| 2018-08-14 | $17.99 | $27.10 | 6,100 | — | — |
| 2018-08-13 | $17.75 | $26.74 | 2,800 | — | — |
| 2018-08-10 | $17.95 | $27.04 | 18,100 | — | — |
| 2018-08-09 | $17.95 | $27.04 | 13,300 | — | — |
| 2018-08-08 | $17.98 | $27.09 | 6,000 | — | — |
| 2018-08-07 | $17.80 | $26.82 | 3,900 | — | — |
| 2018-08-06 | $18.20 | $27.42 | 2,200 | — | — |
| 2018-08-03 | $18.25 | $27.49 | 5,600 | — | — |
| 2018-08-02 | $18.25 | $27.49 | 9,500 | — | — |
| 2018-08-01 | $18.30 | $27.57 | 8,900 | — | — |
| 2018-07-31 | $18.05 | $27.19 | 18,600 | — | — |
| 2018-07-30 | $18.14 | $27.33 | 2,900 | — | — |
| 2018-07-27 | $17.80 | $26.82 | 10,000 | — | — |
| 2018-07-26 | $18.24 | $27.48 | 25,700 | — | — |
| 2018-07-25 | $18.30 | $27.57 | 30,800 | — | — |
| 2018-07-24 | $18.30 | $27.57 | 9,800 | — | — |
| 2018-07-23 | $18.50 | $27.87 | 900 | — | — |
| 2018-07-20 | $18.55 | $27.95 | 1,500 | — | — |
| 2018-07-19 | $18.70 | $28.17 | 600 | — | — |
| 2018-07-18 | $18.78 | $28.29 | 17,700 | — | — |
| 2018-07-17 | $18.60 | $28.02 | 1,100 | — | — |
| 2018-07-16 | $18.50 | $27.87 | 900 | — | — |
| 2018-07-13 | $18.50 | $27.87 | 4,300 | — | — |
| 2018-07-12 | $18.68 | $28.14 | 26,700 | — | — |
| 2018-07-11 | $18.20 | $27.42 | 14,100 | — | — |
| 2018-07-10 | $18.30 | $27.57 | 8,300 | — | — |
| 2018-07-09 | $18.25 | $27.49 | 2,700 | — | — |
| 2018-07-06 | $18.10 | $27.27 | 2,000 | — | — |
| 2018-07-05 | $18.10 | $27.27 | 1,300 | — | — |
| 2018-07-03 | $18.10 | $27.27 | 2,700 | — | — |
| 2018-07-02 | $18.31 | $27.58 | 2,600 | — | — |
| 2018-06-29 | $17.96 | $27.06 | 6,500 | — | — |
| 2018-06-28 | $18.05 | $27.19 | 6,600 | — | — |
| 2018-06-27 | $18.00 | $27.12 | 18,900 | — | — |
| 2018-06-26 | $17.90 | $26.97 | 2,500 | — | — |
| 2018-06-25 | $17.98 | $27.09 | 6,200 | — | — |
| 2018-06-22 | $17.99 | $27.10 | 38,700 | — | — |
| 2018-06-21 | $17.71 | $26.68 | 9,700 | — | — |
| 2018-06-20 | $17.65 | $26.59 | 526,800 | — | — |
| 2018-06-19 | $17.40 | $26.21 | 19,300 | — | — |
| 2018-06-18 | $17.44 | $26.27 | 23,200 | — | — |
| 2018-06-15 | $17.48 | $26.33 | 12,000 | — | — |
| 2018-06-14 | $17.58 | $26.49 | 6,400 | — | — |
| 2018-06-13 | $17.60 | $26.52 | 52,600 | — | — |
| 2018-06-12 | $17.59 | $26.50 | 45,000 | — | — |
| 2018-06-11 | $17.60 | $26.52 | 27,700 | — | — |
| 2018-06-08 | $17.61 | $26.53 | 7,600 | — | — |
| 2018-06-07 | $17.61 | $26.53 | 29,300 | — | — |
| 2018-06-06 | $17.45 | $26.29 | 3,600 | — | — |
| 2018-06-05 | $17.45 | $26.29 | 10,300 | — | — |
| 2018-06-04 | $17.55 | $26.44 | 22,300 | — | — |
| 2018-06-01 | $17.52 | $26.39 | 20,700 | — | — |
| 2018-05-31 | $17.50 | $26.36 | 5,500 | — | — |
| 2018-05-30 | $17.49 | $26.35 | 10,200 | — | — |
| 2018-05-29 | $17.35 | $26.14 | 2,700 | — | — |
| 2018-05-25 | $17.55 | $26.44 | 5,200 | — | — |
| 2018-05-24 | $17.45 | $26.29 | 3,500 | — | — |
| 2018-05-23 | $17.50 | $26.36 | 3,800 | — | — |
| 2018-05-22 | $17.50 | $26.36 | 2,800 | — | — |
| 2018-05-21 | $17.50 | $26.36 | 11,900 | — | — |
| 2018-05-18 | $17.53 | $26.41 | 1,800 | — | — |
| 2018-05-17 | $17.50 | $26.36 | 6,200 | — | — |
| 2018-05-16 | $17.50 | $26.36 | 148,300 | — | — |
| 2018-05-15 | $17.52 | $26.39 | 15,500 | — | — |
| 2018-05-14 | $17.50 | $26.36 | 3,400 | — | — |
| 2018-05-11 | $17.45 | $26.29 | 15,800 | — | — |
| 2018-05-10 | $17.57 | $26.47 | 14,300 | — | — |
| 2018-05-09 | $17.55 | $26.44 | 15,600 | — | — |
| 2018-05-08 | $17.51 | $26.38 | 6,700 | — | — |
| 2018-05-07 | $17.57 | $26.47 | 10,600 | — | — |
| 2018-05-04 | $17.50 | $26.36 | 3,900 | — | — |
| 2018-05-03 | $17.40 | $26.21 | 6,500 | — | — |
| 2018-05-02 | $17.45 | $26.29 | 1,800 | — | — |
| 2018-05-01 | $17.42 | $26.24 | 8,700 | — | — |
| 2018-04-30 | $17.52 | $26.39 | 15,200 | — | — |
| 2018-04-27 | $17.40 | $26.21 | 15,600 | — | — |
| 2018-04-26 | $17.35 | $26.14 | 11,500 | — | — |
| 2018-04-25 | $17.05 | $25.69 | 13,900 | — | — |
| 2018-04-24 | $17.01 | $25.63 | 21,900 | — | — |
| 2018-04-23 | $17.00 | $25.61 | 1,100 | — | — |
| 2018-04-20 | $17.01 | $25.63 | 11,100 | — | — |
| 2018-04-19 | $17.05 | $25.69 | 3,000 | — | — |
| 2018-04-18 | $17.05 | $25.69 | 55,700 | — | — |
| 2018-04-17 | $16.95 | $25.54 | 10,400 | — | — |
| 2018-04-16 | $16.90 | $25.46 | 21,500 | — | — |
| 2018-04-13 | $16.95 | $25.54 | 2,600 | — | — |
| 2018-04-12 | $16.98 | $25.58 | 300 | — | — |
| 2018-04-11 | $16.90 | $25.46 | 10,500 | — | — |
| 2018-04-10 | $17.00 | $25.61 | 9,400 | — | — |
| 2018-04-09 | $17.00 | $25.61 | 12,700 | — | — |
| 2018-04-06 | $17.00 | $25.61 | 1,500 | — | — |
| 2018-04-05 | $17.00 | $25.61 | 7,300 | — | — |
| 2018-04-04 | $17.00 | $25.61 | 1,400 | — | — |
| 2018-04-03 | $17.00 | $25.61 | 3,300 | — | — |
| 2018-04-02 | $17.00 | $25.61 | 192,600 | — | — |
| 2018-03-29 | $17.05 | $25.69 | 29,900 | — | — |
| 2018-03-28 | $17.00 | $25.61 | 25,200 | — | — |
| 2018-03-27 | $17.08 | $25.73 | 2,900 | — | — |
| 2018-03-26 | $17.05 | $25.69 | 16,800 | — | — |
| 2018-03-23 | $17.10 | $25.76 | 14,500 | — | — |
| 2018-03-22 | $17.20 | $25.91 | 44,300 | — | — |
| 2018-03-21 | $17.25 | $25.99 | 20,700 | — | — |
| 2018-03-20 | $17.28 | $26.03 | 5,600 | — | — |
| 2018-03-19 | $17.25 | $25.99 | 53,900 | — | — |
| 2018-03-16 | $17.30 | $26.06 | 3,100 | — | — |
| 2018-03-15 | $17.35 | $26.14 | 3,000 | — | — |
| 2018-03-14 | $17.26 | $26.00 | 900 | — | — |
| 2018-03-13 | $17.25 | $25.99 | 6,800 | — | — |
| 2018-03-12 | $17.16 | $25.85 | 37,900 | — | — |
| 2018-03-09 | $17.25 | $25.99 | 13,400 | — | — |
| 2018-03-08 | $17.16 | $25.85 | 8,900 | — | — |
| 2018-03-07 | $17.15 | $25.84 | 11,500 | — | — |
| 2018-03-06 | $17.14 | $25.82 | 5,100 | — | — |
| 2018-03-05 | $17.03 | $25.66 | 20,600 | — | — |
| 2018-03-02 | $17.00 | $25.61 | 26,200 | — | — |
| 2018-03-01 | $16.99 | $25.60 | 21,700 | — | — |
| 2018-02-28 | $16.85 | $25.39 | 32,000 | — | — |
| 2018-02-27 | $16.70 | $25.16 | 5,300 | — | — |
| 2018-02-26 | $16.62 | $25.04 | 10,900 | — | — |
| 2018-02-23 | $16.66 | $25.10 | 15,000 | — | — |
| 2018-02-22 | $16.69 | $25.14 | 12,800 | — | — |
| 2018-02-21 | $16.70 | $25.16 | 20,600 | — | — |
| 2018-02-20 | $16.67 | $25.11 | 16,700 | — | — |
| 2018-02-16 | $17.30 | $26.06 | 3,400 | — | — |
| 2018-02-15 | $17.50 | $26.36 | 30,300 | — | — |
| 2018-02-14 | $17.40 | $26.21 | 48,500 | — | — |
| 2018-02-13 | $17.50 | $26.36 | 17,800 | — | — |
| 2018-02-12 | $17.50 | $26.36 | 12,000 | — | — |
| 2018-02-09 | $17.40 | $26.21 | 400 | — | — |
| 2018-02-08 | $17.30 | $26.06 | 12,300 | — | — |
| 2018-02-07 | $17.55 | $26.44 | 7,300 | — | — |
| 2018-02-06 | $17.60 | $26.52 | 47,000 | — | — |
| 2018-02-05 | $17.50 | $26.36 | 28,000 | — | — |
| 2018-02-02 | $17.65 | $26.59 | 147,200 | — | — |
| 2018-02-01 | $17.65 | $26.59 | 10,900 | — | — |
| 2018-01-31 | $17.60 | $26.52 | 10,900 | — | — |
| 2018-01-30 | $17.60 | $26.52 | 6,800 | — | — |
| 2018-01-29 | $17.58 | $26.49 | 10,200 | — | — |
| 2018-01-26 | $17.54 | $26.42 | 2,500 | — | — |
| 2018-01-25 | $17.50 | $26.36 | 3,000 | — | — |
| 2018-01-24 | $17.53 | $26.41 | 7,200 | — | — |
| 2018-01-23 | $17.53 | $26.41 | 13,000 | — | — |
| 2018-01-22 | $17.50 | $26.36 | 10,000 | — | — |
| 2018-01-19 | $17.45 | $26.29 | 22,400 | — | — |
| 2018-01-18 | $17.40 | $26.21 | 4,600 | — | — |
| 2018-01-17 | $17.40 | $26.21 | 6,600 | — | — |
| 2018-01-16 | $17.35 | $26.14 | 4,600 | — | — |
| 2018-01-12 | $17.35 | $26.14 | 3,200 | — | — |
| 2018-01-11 | $17.30 | $26.06 | 8,800 | — | — |
| 2018-01-10 | $17.35 | $26.14 | 12,500 | — | — |
| 2018-01-09 | $17.35 | $26.14 | 6,200 | — | — |
| 2018-01-08 | $17.26 | $26.00 | 11,500 | — | — |
| 2018-01-05 | $17.30 | $26.06 | 36,400 | — | — |
| 2018-01-04 | $17.30 | $26.06 | 8,800 | — | — |
| 2018-01-03 | $17.27 | $26.02 | 29,100 | — | — |
| 2018-01-02 | $17.25 | $25.99 | 27,900 | — | — |