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
- 2010-04-22 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 | $16.70 | $16.70 | 492,200 | — | — |
| 2018-12-28 | $16.54 | $16.54 | 496,300 | — | — |
| 2018-12-27 | $16.32 | $16.32 | 505,500 | — | — |
| 2018-12-26 | $16.05 | $16.05 | 541,300 | — | — |
| 2018-12-24 | $15.50 | $15.50 | 475,400 | — | — |
| 2018-12-21 | $15.93 | $15.93 | 631,000 | — | — |
| 2018-12-20 | $17.46 | $17.46 | 562,500 | — | — |
| 2018-12-19 | $19.03 | $19.03 | 490,800 | — | — |
| 2018-12-18 | $19.11 | $19.11 | 429,500 | — | — |
| 2018-12-17 | $18.98 | $18.98 | 470,700 | — | — |
| 2018-12-14 | $19.51 | $19.51 | 503,000 | — | — |
| 2018-12-13 | $19.86 | $19.86 | 518,600 | — | — |
| 2018-12-12 | $20.49 | $20.49 | 605,500 | — | — |
| 2018-12-11 | $20.51 | $20.51 | 338,500 | — | — |
| 2018-12-10 | $21.20 | $21.20 | 556,900 | — | — |
| 2018-12-07 | $21.21 | $21.21 | 491,500 | — | — |
| 2018-12-06 | $22.25 | $22.25 | 455,200 | — | — |
| 2018-12-04 | $21.90 | $21.90 | 688,100 | — | — |
| 2018-12-03 | $22.57 | $22.57 | 508,500 | — | — |
| 2018-11-30 | $21.92 | $21.92 | 648,000 | — | — |
| 2018-11-29 | $20.87 | $20.87 | 591,000 | — | — |
| 2018-11-28 | $20.29 | $20.29 | 571,400 | — | — |
| 2018-11-27 | $18.93 | $18.93 | 332,300 | — | — |
| 2018-11-26 | $18.71 | $18.71 | 418,100 | — | — |
| 2018-11-23 | $18.05 | $18.05 | 195,300 | — | — |
| 2018-11-21 | $17.42 | $17.42 | 200,600 | — | — |
| 2018-11-20 | $16.90 | $16.90 | 371,400 | — | — |
| 2018-11-19 | $16.55 | $16.55 | 280,400 | — | — |
| 2018-11-16 | $16.90 | $16.90 | 316,100 | — | — |
| 2018-11-15 | $16.20 | $16.20 | 229,700 | — | — |
| 2018-11-14 | $15.71 | $15.71 | 244,700 | — | — |
| 2018-11-13 | $15.41 | $15.41 | 319,400 | — | — |
| 2018-11-12 | $15.20 | $15.20 | 320,400 | — | — |
| 2018-11-09 | $15.71 | $15.71 | 341,500 | — | — |
| 2018-11-08 | $16.72 | $16.72 | 372,800 | — | — |
| 2018-11-07 | $16.93 | $16.93 | 277,500 | — | — |
| 2018-11-06 | $15.92 | $15.92 | 225,300 | — | — |
| 2018-11-05 | $15.95 | $15.95 | 298,300 | — | — |
| 2018-11-02 | $16.09 | $16.09 | 333,100 | — | — |
| 2018-11-01 | $16.02 | $16.02 | 218,200 | — | — |
| 2018-10-31 | $15.57 | $15.57 | 259,300 | — | — |
| 2018-10-30 | $15.24 | $15.24 | 196,800 | — | — |
| 2018-10-29 | $14.57 | $14.57 | 324,300 | — | — |
| 2018-10-26 | $14.52 | $14.52 | 331,800 | — | — |
| 2018-10-25 | $14.58 | $14.58 | 266,900 | — | — |
| 2018-10-24 | $14.06 | $14.06 | 277,300 | — | — |
| 2018-10-23 | $15.07 | $15.07 | 240,800 | — | — |
| 2018-10-22 | $15.27 | $15.27 | 339,400 | — | — |
| 2018-10-19 | $15.32 | $15.32 | 188,000 | — | — |
| 2018-10-18 | $15.82 | $15.82 | 300,100 | — | — |
| 2018-10-17 | $15.99 | $15.99 | 256,200 | — | — |
| 2018-10-16 | $15.74 | $15.74 | 262,000 | — | — |
| 2018-10-15 | $15.11 | $15.11 | 418,900 | — | — |
| 2018-10-12 | $15.33 | $15.33 | 540,400 | — | — |
| 2018-10-11 | $15.41 | $15.41 | 476,300 | — | — |
| 2018-10-10 | $16.28 | $16.28 | 588,700 | — | — |
| 2018-10-09 | $17.15 | $17.15 | 425,600 | — | — |
| 2018-10-08 | $16.51 | $16.51 | 673,100 | — | — |
| 2018-10-05 | $17.47 | $17.47 | 491,600 | — | — |
| 2018-10-04 | $17.43 | $17.43 | 562,400 | — | — |
| 2018-10-03 | $17.54 | $17.54 | 448,100 | — | — |
| 2018-10-02 | $16.82 | $16.82 | 1,024,700 | — | — |
| 2018-10-01 | $17.09 | $17.09 | 774,700 | — | — |
| 2018-09-28 | $17.15 | $17.15 | 776,500 | — | — |
| 2018-09-27 | $17.35 | $17.35 | 663,700 | — | — |
| 2018-09-26 | $19.05 | $19.05 | 594,100 | — | — |
| 2018-09-25 | $19.10 | $19.10 | 264,000 | — | — |
| 2018-09-24 | $18.50 | $18.50 | 490,900 | — | — |
| 2018-09-21 | $18.00 | $18.00 | 739,400 | — | — |
| 2018-09-20 | $18.30 | $18.30 | 276,400 | — | — |
| 2018-09-19 | $17.95 | $17.95 | 359,700 | — | — |
| 2018-09-18 | $18.25 | $18.25 | 383,300 | — | — |
| 2018-09-17 | $18.30 | $18.30 | 403,700 | — | — |
| 2018-09-14 | $18.50 | $18.50 | 357,400 | — | — |
| 2018-09-13 | $18.85 | $18.85 | 259,700 | — | — |
| 2018-09-12 | $18.65 | $18.65 | 374,300 | — | — |
| 2018-09-11 | $18.70 | $18.70 | 235,800 | — | — |
| 2018-09-10 | $18.70 | $18.70 | 316,700 | — | — |
| 2018-09-07 | $18.35 | $18.35 | 323,900 | — | — |
| 2018-09-06 | $17.85 | $17.85 | 311,000 | — | — |
| 2018-09-05 | $17.65 | $17.65 | 443,900 | — | — |
| 2018-09-04 | $17.25 | $17.25 | 267,300 | — | — |
| 2018-08-31 | $17.20 | $17.20 | 323,700 | — | — |
| 2018-08-30 | $17.20 | $17.20 | 425,100 | — | — |
| 2018-08-29 | $16.73 | $16.73 | 340,500 | — | — |
| 2018-08-28 | $17.25 | $17.25 | 519,200 | — | — |
| 2018-08-27 | $17.25 | $17.25 | 666,000 | — | — |
| 2018-08-24 | $16.30 | $16.30 | 331,400 | — | — |
| 2018-08-23 | $15.85 | $15.85 | 228,100 | — | — |
| 2018-08-22 | $16.00 | $16.00 | 423,200 | — | — |
| 2018-08-21 | $15.20 | $15.20 | 526,200 | — | — |
| 2018-08-20 | $15.45 | $15.45 | 293,100 | — | — |
| 2018-08-17 | $15.05 | $15.05 | 285,500 | — | — |
| 2018-08-16 | $14.60 | $14.60 | 173,600 | — | — |
| 2018-08-15 | $14.45 | $14.45 | 184,200 | — | — |
| 2018-08-14 | $15.05 | $15.05 | 280,100 | — | — |
| 2018-08-13 | $15.35 | $15.35 | 379,800 | — | — |
| 2018-08-10 | $15.00 | $15.00 | 404,800 | — | — |
| 2018-08-09 | $14.45 | $14.45 | 403,400 | — | — |
| 2018-08-08 | $13.35 | $13.35 | 362,700 | — | — |
| 2018-08-07 | $13.90 | $13.90 | 103,700 | — | — |
| 2018-08-06 | $14.05 | $14.05 | 256,200 | — | — |
| 2018-08-03 | $13.75 | $13.75 | 312,300 | — | — |
| 2018-08-02 | $14.50 | $14.50 | 239,900 | — | — |
| 2018-08-01 | $14.40 | $14.40 | 189,600 | — | — |
| 2018-07-31 | $14.40 | $14.40 | 409,000 | — | — |
| 2018-07-30 | $13.40 | $13.40 | 245,100 | — | — |
| 2018-07-27 | $13.70 | $13.70 | 410,100 | — | — |
| 2018-07-26 | $14.85 | $14.85 | 230,200 | — | — |
| 2018-07-25 | $15.15 | $15.15 | 182,600 | — | — |
| 2018-07-24 | $15.15 | $15.15 | 248,000 | — | — |
| 2018-07-23 | $15.65 | $15.65 | 173,500 | — | — |
| 2018-07-20 | $15.90 | $15.90 | 298,000 | — | — |
| 2018-07-19 | $15.75 | $15.75 | 297,800 | — | — |
| 2018-07-18 | $15.75 | $15.75 | 405,800 | — | — |
| 2018-07-17 | $15.70 | $15.70 | 303,700 | — | — |
| 2018-07-16 | $15.20 | $15.20 | 359,000 | — | — |
| 2018-07-13 | $15.75 | $15.75 | 252,500 | — | — |
| 2018-07-12 | $15.50 | $15.50 | 216,300 | — | — |
| 2018-07-11 | $15.40 | $15.40 | 231,200 | — | — |
| 2018-07-10 | $15.45 | $15.45 | 364,200 | — | — |
| 2018-07-09 | $15.70 | $15.70 | 284,800 | — | — |
| 2018-07-06 | $15.50 | $15.50 | 206,600 | — | — |
| 2018-07-05 | $15.25 | $15.25 | 280,000 | — | — |
| 2018-07-03 | $14.65 | $14.65 | 146,900 | — | — |
| 2018-07-02 | $15.00 | $15.00 | 238,300 | — | — |
| 2018-06-29 | $14.40 | $14.40 | 307,900 | — | — |
| 2018-06-28 | $14.40 | $14.40 | 495,600 | — | — |
| 2018-06-27 | $13.90 | $13.90 | 321,600 | — | — |
| 2018-06-26 | $14.35 | $14.35 | 453,400 | — | — |
| 2018-06-25 | $14.45 | $14.45 | 551,900 | — | — |
| 2018-06-22 | $15.85 | $15.85 | 1,805,200 | — | — |
| 2018-06-21 | $15.80 | $15.80 | 493,400 | — | — |
| 2018-06-20 | $16.45 | $16.45 | 648,900 | — | — |
| 2018-06-19 | $15.70 | $15.70 | 460,200 | — | — |
| 2018-06-18 | $15.45 | $15.45 | 246,500 | — | — |
| 2018-06-15 | $15.30 | $15.30 | 367,300 | — | — |
| 2018-06-14 | $14.95 | $14.95 | 323,300 | — | — |
| 2018-06-13 | $14.80 | $14.80 | 282,600 | — | — |
| 2018-06-12 | $14.35 | $14.35 | 247,600 | — | — |
| 2018-06-11 | $14.35 | $14.35 | 420,000 | — | — |
| 2018-06-08 | $14.60 | $14.60 | 457,500 | — | — |
| 2018-06-07 | $15.50 | $15.50 | 441,000 | — | — |
| 2018-06-06 | $15.05 | $15.05 | 412,100 | — | — |
| 2018-06-05 | $14.70 | $14.70 | 349,600 | — | — |
| 2018-06-04 | $15.00 | $15.00 | 325,400 | — | — |
| 2018-06-01 | $15.05 | $15.05 | 487,200 | — | — |
| 2018-05-31 | $15.00 | $15.00 | 690,000 | — | — |
| 2018-05-30 | $14.50 | $14.50 | 303,600 | — | — |
| 2018-05-29 | $14.20 | $14.20 | 229,300 | — | — |
| 2018-05-25 | $13.90 | $13.90 | 276,300 | — | — |
| 2018-05-24 | $14.10 | $14.10 | 236,300 | — | — |
| 2018-05-23 | $14.10 | $14.10 | 181,900 | — | — |
| 2018-05-22 | $14.00 | $14.00 | 385,400 | — | — |
| 2018-05-21 | $14.10 | $14.10 | 698,600 | — | — |
| 2018-05-18 | $13.50 | $13.50 | 265,400 | — | — |
| 2018-05-17 | $13.25 | $13.25 | 325,600 | — | — |
| 2018-05-16 | $13.95 | $13.95 | 629,500 | — | — |
| 2018-05-15 | $13.25 | $13.25 | 707,100 | — | — |
| 2018-05-14 | $13.10 | $13.10 | 483,400 | — | — |
| 2018-05-11 | $12.65 | $12.65 | 637,300 | — | — |
| 2018-05-10 | $11.65 | $11.65 | 203,300 | — | — |
| 2018-05-09 | $11.60 | $11.60 | 270,900 | — | — |
| 2018-05-08 | $11.80 | $11.80 | 267,700 | — | — |
| 2018-05-07 | $12.20 | $12.20 | 211,300 | — | — |
| 2018-05-04 | $11.85 | $11.85 | 243,400 | — | — |
| 2018-05-03 | $11.55 | $11.55 | 152,800 | — | — |
| 2018-05-02 | $11.55 | $11.55 | 229,800 | — | — |
| 2018-05-01 | $11.30 | $11.30 | 187,300 | — | — |
| 2018-04-30 | $11.25 | $11.25 | 256,200 | — | — |
| 2018-04-27 | $11.05 | $11.05 | 246,100 | — | — |
| 2018-04-26 | $11.30 | $11.30 | 189,600 | — | — |
| 2018-04-25 | $11.20 | $11.20 | 276,200 | — | — |
| 2018-04-24 | $11.70 | $11.70 | 448,000 | — | — |
| 2018-04-23 | $11.25 | $11.25 | 314,500 | — | — |
| 2018-04-20 | $11.10 | $11.10 | 256,600 | — | — |
| 2018-04-19 | $11.10 | $11.10 | 285,400 | — | — |
| 2018-04-18 | $11.35 | $11.35 | 319,200 | — | — |
| 2018-04-17 | $11.35 | $11.35 | 254,600 | — | — |
| 2018-04-16 | $11.10 | $11.10 | 267,100 | — | — |
| 2018-04-13 | $11.40 | $11.40 | 206,700 | — | — |
| 2018-04-12 | $11.45 | $11.45 | 213,300 | — | — |
| 2018-04-11 | $11.25 | $11.25 | 400,000 | — | — |
| 2018-04-10 | $11.65 | $11.65 | 675,100 | — | — |
| 2018-04-09 | $10.88 | $10.88 | 563,700 | — | — |
| 2018-04-06 | $10.40 | $10.40 | 2,866,500 | — | — |
| 2018-04-05 | $10.70 | $10.70 | 259,700 | — | — |
| 2018-04-04 | $10.80 | $10.80 | 262,100 | — | — |
| 2018-04-03 | $10.60 | $10.60 | 227,300 | — | — |
| 2018-04-02 | $10.35 | $10.35 | 277,300 | — | — |
| 2018-03-29 | $11.00 | $11.00 | 341,900 | — | — |
| 2018-03-28 | $10.95 | $10.95 | 216,000 | — | — |
| 2018-03-27 | $10.95 | $10.95 | 266,900 | — | — |
| 2018-03-26 | $11.50 | $11.50 | 293,500 | — | — |
| 2018-03-23 | $11.00 | $11.00 | 307,300 | — | — |
| 2018-03-22 | $11.55 | $11.55 | 277,100 | — | — |
| 2018-03-21 | $12.10 | $12.10 | 263,900 | — | — |
| 2018-03-20 | $12.10 | $12.10 | 418,900 | — | — |
| 2018-03-19 | $12.00 | $12.00 | 513,200 | — | — |
| 2018-03-16 | $11.50 | $11.50 | 565,600 | — | — |
| 2018-03-15 | $12.10 | $12.10 | 554,000 | — | — |
| 2018-03-14 | $11.45 | $11.45 | 707,600 | — | — |
| 2018-03-13 | $12.75 | $12.75 | 1,450,600 | — | — |
| 2018-03-12 | $12.80 | $12.80 | 1,512,900 | — | — |
| 2018-03-09 | $11.10 | $11.10 | 778,200 | — | — |
| 2018-03-08 | $10.65 | $10.65 | 271,600 | — | — |
| 2018-03-07 | $10.75 | $10.75 | 313,600 | — | — |
| 2018-03-06 | $11.05 | $11.05 | 465,700 | — | — |
| 2018-03-05 | $10.90 | $10.90 | 484,400 | — | — |
| 2018-03-02 | $10.40 | $10.40 | 481,900 | — | — |
| 2018-03-01 | $9.55 | $9.55 | 444,700 | — | — |
| 2018-02-28 | $9.55 | $9.55 | 617,300 | — | — |
| 2018-02-27 | $9.35 | $9.35 | 238,200 | — | — |
| 2018-02-26 | $9.15 | $9.15 | 94,000 | — | — |
| 2018-02-23 | $9.10 | $9.10 | 119,100 | — | — |
| 2018-02-22 | $8.98 | $8.98 | 188,200 | — | — |
| 2018-02-21 | $9.05 | $9.05 | 163,600 | — | — |
| 2018-02-20 | $8.95 | $8.95 | 268,600 | — | — |
| 2018-02-16 | $9.35 | $9.35 | 290,100 | — | — |
| 2018-02-15 | $8.80 | $8.80 | 96,500 | — | — |
| 2018-02-14 | $8.65 | $8.65 | 230,500 | — | — |
| 2018-02-13 | $8.40 | $8.40 | 172,500 | — | — |
| 2018-02-12 | $8.30 | $8.30 | 187,300 | — | — |
| 2018-02-09 | $8.50 | $8.50 | 376,200 | — | — |
| 2018-02-08 | $8.10 | $8.10 | 173,100 | — | — |
| 2018-02-07 | $8.25 | $8.25 | 217,900 | — | — |
| 2018-02-06 | $8.32 | $8.32 | 311,700 | — | — |
| 2018-02-05 | $8.35 | $8.35 | 241,500 | — | — |
| 2018-02-02 | $8.25 | $8.25 | 230,200 | — | — |
| 2018-02-01 | $8.55 | $8.55 | 152,900 | — | — |
| 2018-01-31 | $8.60 | $8.60 | 189,100 | — | — |
| 2018-01-30 | $8.95 | $8.95 | 380,100 | — | — |
| 2018-01-29 | $9.00 | $9.00 | 375,500 | — | — |
| 2018-01-26 | $8.75 | $8.75 | 107,000 | — | — |
| 2018-01-25 | $8.60 | $8.60 | 154,000 | — | — |
| 2018-01-24 | $8.55 | $8.55 | 171,500 | — | — |
| 2018-01-23 | $8.43 | $8.43 | 175,900 | — | — |
| 2018-01-22 | $8.35 | $8.35 | 139,100 | — | — |
| 2018-01-19 | $8.60 | $8.60 | 421,900 | — | — |
| 2018-01-18 | $8.50 | $8.50 | 148,700 | — | — |
| 2018-01-17 | $8.60 | $8.60 | 193,700 | — | — |
| 2018-01-16 | $8.50 | $8.50 | 172,400 | — | — |
| 2018-01-12 | $9.00 | $9.00 | 256,800 | — | — |
| 2018-01-11 | $9.05 | $9.05 | 456,800 | — | — |
| 2018-01-10 | $9.05 | $9.05 | 429,000 | — | — |
| 2018-01-09 | $8.80 | $8.80 | 417,000 | — | — |
| 2018-01-08 | $8.45 | $8.45 | 497,200 | — | — |
| 2018-01-05 | $8.00 | $8.00 | 187,000 | — | — |
| 2018-01-04 | $8.00 | $8.00 | 270,400 | — | — |
| 2018-01-03 | $8.05 | $8.05 | 327,300 | — | — |
| 2018-01-02 | $8.15 | $8.15 | 225,400 | — | — |