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
- 2016-12-13 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 | $10.63 | $10.63 | 1,567,000 | — | — |
| 2018-12-28 | $10.59 | $10.59 | 1,968,700 | — | — |
| 2018-12-27 | $10.64 | $10.64 | 2,761,400 | — | — |
| 2018-12-26 | $10.47 | $10.47 | 3,162,000 | — | — |
| 2018-12-24 | $9.83 | $9.83 | 1,010,700 | — | — |
| 2018-12-21 | $10.01 | $10.01 | 3,509,100 | — | — |
| 2018-12-20 | $10.66 | $10.66 | 4,739,800 | — | — |
| 2018-12-19 | $10.91 | $10.91 | 4,850,900 | — | — |
| 2018-12-18 | $10.90 | $10.90 | 3,472,200 | — | — |
| 2018-12-17 | $10.98 | $10.98 | 4,356,400 | — | — |
| 2018-12-14 | $11.09 | $11.09 | 4,088,400 | — | — |
| 2018-12-13 | $11.26 | $11.26 | 1,420,100 | — | — |
| 2018-12-12 | $11.68 | $11.68 | 2,397,400 | — | — |
| 2018-12-11 | $11.53 | $11.53 | 3,263,000 | — | — |
| 2018-12-10 | $11.62 | $11.62 | 2,837,100 | — | — |
| 2018-12-07 | $11.96 | $11.96 | 2,077,900 | — | — |
| 2018-12-06 | $12.30 | $12.30 | 2,611,400 | — | — |
| 2018-12-04 | $12.99 | $12.99 | 2,661,600 | — | — |
| 2018-12-03 | $13.25 | $13.25 | 1,977,200 | — | — |
| 2018-11-30 | $12.82 | $12.82 | 4,929,200 | — | — |
| 2018-11-29 | $13.14 | $13.14 | 3,099,700 | — | — |
| 2018-11-28 | $13.13 | $13.13 | 4,008,100 | — | — |
| 2018-11-27 | $13.19 | $13.19 | 2,559,000 | — | — |
| 2018-11-26 | $13.25 | $13.25 | 1,223,600 | — | — |
| 2018-11-23 | $13.31 | $13.31 | 459,400 | — | — |
| 2018-11-21 | $13.35 | $13.35 | 2,333,100 | — | — |
| 2018-11-20 | $13.09 | $13.09 | 2,466,100 | — | — |
| 2018-11-19 | $13.25 | $13.25 | 2,528,100 | — | — |
| 2018-11-16 | $13.34 | $13.34 | 1,707,600 | — | — |
| 2018-11-15 | $13.28 | $13.28 | 2,230,700 | — | — |
| 2018-11-14 | $13.00 | $13.00 | 1,600,000 | — | — |
| 2018-11-13 | $13.35 | $13.35 | 3,464,000 | — | — |
| 2018-11-12 | $13.85 | $13.85 | 5,215,100 | — | — |
| 2018-11-09 | $13.04 | $13.04 | 6,581,400 | — | — |
| 2018-11-08 | $13.22 | $13.22 | 6,743,500 | — | — |
| 2018-11-07 | $13.62 | $13.62 | 13,779,500 | — | — |
| 2018-11-06 | $19.22 | $19.22 | 2,493,500 | — | — |
| 2018-11-05 | $19.00 | $19.00 | 879,200 | — | — |
| 2018-11-02 | $19.05 | $19.05 | 907,400 | — | — |
| 2018-11-01 | $19.28 | $19.28 | 1,129,300 | — | — |
| 2018-10-31 | $19.10 | $19.10 | 2,072,400 | — | — |
| 2018-10-30 | $18.78 | $18.78 | 1,053,700 | — | — |
| 2018-10-29 | $18.62 | $18.62 | 1,133,600 | — | — |
| 2018-10-26 | $19.16 | $19.16 | 1,001,000 | — | — |
| 2018-10-25 | $19.70 | $19.70 | 1,078,800 | — | — |
| 2018-10-24 | $19.21 | $19.21 | 1,366,400 | — | — |
| 2018-10-23 | $19.86 | $19.86 | 867,400 | — | — |
| 2018-10-22 | $20.26 | $20.26 | 429,300 | — | — |
| 2018-10-19 | $20.27 | $20.27 | 743,300 | — | — |
| 2018-10-18 | $20.34 | $20.34 | 1,438,900 | — | — |
| 2018-10-17 | $20.60 | $20.60 | 665,900 | — | — |
| 2018-10-16 | $20.67 | $20.67 | 870,800 | — | — |
| 2018-10-15 | $19.99 | $19.99 | 860,700 | — | — |
| 2018-10-12 | $19.90 | $19.90 | 1,388,400 | — | — |
| 2018-10-11 | $19.95 | $19.95 | 1,627,300 | — | — |
| 2018-10-10 | $20.03 | $20.03 | 2,964,600 | — | — |
| 2018-10-09 | $20.75 | $20.75 | 1,184,000 | — | — |
| 2018-10-08 | $20.94 | $20.94 | 1,240,400 | — | — |
| 2018-10-05 | $21.17 | $21.17 | 1,055,000 | — | — |
| 2018-10-04 | $21.18 | $21.18 | 1,942,900 | — | — |
| 2018-10-03 | $21.90 | $21.90 | 1,992,000 | — | — |
| 2018-10-02 | $21.87 | $21.87 | 2,444,400 | — | — |
| 2018-10-01 | $22.04 | $22.04 | 1,974,700 | — | — |
| 2018-09-28 | $22.52 | $22.52 | 1,851,700 | — | — |
| 2018-09-27 | $22.52 | $22.52 | 1,548,900 | — | — |
| 2018-09-26 | $22.61 | $22.61 | 1,904,100 | — | — |
| 2018-09-25 | $22.28 | $22.28 | 1,238,500 | — | — |
| 2018-09-24 | $22.17 | $22.17 | 1,128,000 | — | — |
| 2018-09-21 | $22.34 | $22.34 | 3,091,100 | — | — |
| 2018-09-20 | $22.26 | $22.26 | 2,033,200 | — | — |
| 2018-09-19 | $22.60 | $22.60 | 1,233,500 | — | — |
| 2018-09-18 | $22.55 | $22.55 | 1,903,600 | — | — |
| 2018-09-17 | $22.96 | $22.96 | 1,805,300 | — | — |
| 2018-09-14 | $23.27 | $23.27 | 1,204,400 | — | — |
| 2018-09-13 | $23.13 | $23.13 | 971,700 | — | — |
| 2018-09-12 | $22.91 | $22.91 | 1,337,900 | — | — |
| 2018-09-11 | $22.68 | $22.68 | 1,605,400 | — | — |
| 2018-09-10 | $22.72 | $22.72 | 1,155,400 | — | — |
| 2018-09-07 | $22.83 | $22.83 | 2,093,100 | — | — |
| 2018-09-06 | $23.01 | $23.01 | 2,110,100 | — | — |
| 2018-09-05 | $22.92 | $22.92 | 2,636,600 | — | — |
| 2018-09-04 | $23.10 | $23.10 | 2,332,200 | — | — |
| 2018-08-31 | $23.18 | $23.18 | 2,248,000 | — | — |
| 2018-08-30 | $22.86 | $22.86 | 2,220,100 | — | — |
| 2018-08-29 | $22.47 | $22.47 | 2,726,000 | — | — |
| 2018-08-28 | $22.40 | $22.40 | 2,954,100 | — | — |
| 2018-08-27 | $21.78 | $21.78 | 1,369,500 | — | — |
| 2018-08-24 | $21.66 | $21.66 | 1,024,900 | — | — |
| 2018-08-23 | $21.20 | $21.20 | 1,063,300 | — | — |
| 2018-08-22 | $21.46 | $21.46 | 927,100 | — | — |
| 2018-08-21 | $21.49 | $21.49 | 829,700 | — | — |
| 2018-08-20 | $21.21 | $21.21 | 1,137,700 | — | — |
| 2018-08-17 | $21.38 | $21.38 | 1,300,900 | — | — |
| 2018-08-16 | $21.15 | $21.15 | 2,694,200 | — | — |
| 2018-08-15 | $20.37 | $20.37 | 2,328,900 | — | — |
| 2018-08-14 | $20.18 | $20.18 | 1,425,500 | — | — |
| 2018-08-13 | $19.87 | $19.87 | 1,840,400 | — | — |
| 2018-08-10 | $20.03 | $20.03 | 1,741,500 | — | — |
| 2018-08-09 | $19.94 | $19.94 | 2,341,000 | — | — |
| 2018-08-08 | $19.74 | $19.74 | 2,696,000 | — | — |
| 2018-08-07 | $18.73 | $18.73 | 1,139,200 | — | — |
| 2018-08-06 | $18.77 | $18.77 | 1,394,900 | — | — |
| 2018-08-03 | $18.81 | $18.81 | 1,710,600 | — | — |
| 2018-08-02 | $18.64 | $18.64 | 2,104,000 | — | — |
| 2018-08-01 | $18.31 | $18.31 | 1,912,200 | — | — |
| 2018-07-31 | $17.96 | $17.96 | 2,166,200 | — | — |
| 2018-07-30 | $17.91 | $17.91 | 1,520,400 | — | — |
| 2018-07-27 | $18.15 | $18.15 | 662,900 | — | — |
| 2018-07-26 | $18.61 | $18.61 | 839,000 | — | — |
| 2018-07-25 | $18.66 | $18.66 | 1,741,600 | — | — |
| 2018-07-24 | $18.38 | $18.38 | 854,400 | — | — |
| 2018-07-23 | $18.48 | $18.48 | 1,191,300 | — | — |
| 2018-07-20 | $18.31 | $18.31 | 805,200 | — | — |
| 2018-07-19 | $18.43 | $18.43 | 1,204,000 | — | — |
| 2018-07-18 | $18.50 | $18.50 | 1,265,100 | — | — |
| 2018-07-17 | $18.44 | $18.44 | 4,132,100 | — | — |
| 2018-07-16 | $18.19 | $18.19 | 3,010,600 | — | — |
| 2018-07-13 | $18.45 | $18.45 | 1,767,800 | — | — |
| 2018-07-12 | $18.59 | $18.59 | 2,080,700 | — | — |
| 2018-07-11 | $18.40 | $18.40 | 898,100 | — | — |
| 2018-07-10 | $18.37 | $18.37 | 2,254,300 | — | — |
| 2018-07-09 | $18.52 | $18.52 | 2,215,200 | — | — |
| 2018-07-06 | $18.59 | $18.59 | 1,487,600 | — | — |
| 2018-07-05 | $18.37 | $18.37 | 3,698,800 | — | — |
| 2018-07-03 | $18.37 | $18.37 | 800,100 | — | — |
| 2018-07-02 | $18.16 | $18.16 | 1,532,900 | — | — |
| 2018-06-29 | $18.17 | $18.17 | 3,325,100 | — | — |
| 2018-06-28 | $17.82 | $17.82 | 4,308,900 | — | — |
| 2018-06-27 | $17.56 | $17.56 | 1,988,000 | — | — |
| 2018-06-26 | $18.08 | $18.08 | 4,712,600 | — | — |
| 2018-06-25 | $18.24 | $18.24 | 2,846,100 | — | — |
| 2018-06-22 | $18.93 | $18.93 | 5,549,900 | — | — |
| 2018-06-21 | $20.14 | $20.14 | 2,349,200 | — | — |
| 2018-06-20 | $20.39 | $20.39 | 2,338,000 | — | — |
| 2018-06-19 | $20.77 | $20.77 | 1,466,900 | — | — |
| 2018-06-18 | $20.77 | $20.77 | 1,407,200 | — | — |
| 2018-06-15 | $20.85 | $20.85 | 1,456,600 | — | — |
| 2018-06-14 | $20.83 | $20.83 | 1,063,700 | — | — |
| 2018-06-13 | $20.75 | $20.75 | 2,030,300 | — | — |
| 2018-06-12 | $20.73 | $20.73 | 733,100 | — | — |
| 2018-06-11 | $20.66 | $20.66 | 1,947,400 | — | — |
| 2018-06-08 | $20.10 | $20.10 | 3,350,800 | — | — |
| 2018-06-07 | $19.75 | $19.75 | 1,667,500 | — | — |
| 2018-06-06 | $20.45 | $20.45 | 2,554,300 | — | — |
| 2018-06-05 | $19.88 | $19.88 | 773,900 | — | — |
| 2018-06-04 | $19.57 | $19.57 | 782,300 | — | — |
| 2018-06-01 | $19.33 | $19.33 | 585,200 | — | — |
| 2018-05-31 | $19.25 | $19.25 | 1,386,800 | — | — |
| 2018-05-30 | $19.10 | $19.10 | 596,500 | — | — |
| 2018-05-29 | $19.03 | $19.03 | 968,600 | — | — |
| 2018-05-25 | $19.28 | $19.28 | 939,200 | — | — |
| 2018-05-24 | $19.17 | $19.17 | 1,154,600 | — | — |
| 2018-05-23 | $19.35 | $19.35 | 967,200 | — | — |
| 2018-05-22 | $19.29 | $19.29 | 1,809,400 | — | — |
| 2018-05-21 | $19.33 | $19.33 | 1,012,400 | — | — |
| 2018-05-18 | $19.37 | $19.37 | 1,453,100 | — | — |
| 2018-05-17 | $19.07 | $19.07 | 1,529,500 | — | — |
| 2018-05-16 | $18.95 | $18.95 | 815,100 | — | — |
| 2018-05-15 | $18.96 | $18.96 | 1,047,400 | — | — |
| 2018-05-14 | $19.08 | $19.08 | 1,035,500 | — | — |
| 2018-05-11 | $18.92 | $18.92 | 1,101,200 | — | — |
| 2018-05-10 | $18.90 | $18.90 | 1,592,800 | — | — |
| 2018-05-09 | $18.78 | $18.78 | 4,747,900 | — | — |
| 2018-05-08 | $19.30 | $19.30 | 1,608,100 | — | — |
| 2018-05-07 | $19.50 | $19.50 | 1,063,900 | — | — |
| 2018-05-04 | $19.14 | $19.14 | 1,165,300 | — | — |
| 2018-05-03 | $19.11 | $19.11 | 3,249,300 | — | — |
| 2018-05-02 | $18.98 | $18.98 | 2,544,800 | — | — |
| 2018-05-01 | $19.45 | $19.45 | 2,036,100 | — | — |
| 2018-04-30 | $19.46 | $19.46 | 1,199,500 | — | — |
| 2018-04-27 | $19.43 | $19.43 | 1,212,800 | — | — |
| 2018-04-26 | $19.24 | $19.24 | 1,069,800 | — | — |
| 2018-04-25 | $19.08 | $19.08 | 1,071,300 | — | — |
| 2018-04-24 | $19.14 | $19.14 | 1,209,500 | — | — |
| 2018-04-23 | $19.26 | $19.26 | 1,360,500 | — | — |
| 2018-04-20 | $19.39 | $19.39 | 1,195,500 | — | — |
| 2018-04-19 | $19.55 | $19.55 | 1,232,100 | — | — |
| 2018-04-18 | $19.75 | $19.75 | 1,035,600 | — | — |
| 2018-04-17 | $19.55 | $19.55 | 2,223,900 | — | — |
| 2018-04-16 | $19.42 | $19.42 | 826,200 | — | — |
| 2018-04-13 | $19.10 | $19.10 | 999,500 | — | — |
| 2018-04-12 | $19.11 | $19.11 | 1,339,600 | — | — |
| 2018-04-11 | $18.98 | $18.98 | 1,344,200 | — | — |
| 2018-04-10 | $19.00 | $19.00 | 1,628,600 | — | — |
| 2018-04-09 | $18.60 | $18.60 | 2,286,200 | — | — |
| 2018-04-06 | $18.60 | $18.60 | 1,223,800 | — | — |
| 2018-04-05 | $18.76 | $18.76 | 2,414,200 | — | — |
| 2018-04-04 | $18.70 | $18.70 | 1,213,800 | — | — |
| 2018-04-03 | $18.40 | $18.40 | 2,040,400 | — | — |
| 2018-04-02 | $18.35 | $18.35 | 1,899,300 | — | — |
| 2018-03-29 | $18.64 | $18.64 | 2,718,400 | — | — |
| 2018-03-28 | $18.77 | $18.77 | 2,371,000 | — | — |
| 2018-03-27 | $18.74 | $18.74 | 1,191,300 | — | — |
| 2018-03-26 | $19.33 | $19.33 | 1,909,600 | — | — |
| 2018-03-23 | $19.07 | $19.07 | 2,549,200 | — | — |
| 2018-03-22 | $19.37 | $19.37 | 1,380,900 | — | — |
| 2018-03-21 | $20.01 | $20.01 | 1,354,400 | — | — |
| 2018-03-20 | $19.91 | $19.91 | 1,463,300 | — | — |
| 2018-03-19 | $19.84 | $19.84 | 1,578,400 | — | — |
| 2018-03-16 | $19.79 | $19.79 | 2,177,400 | — | — |
| 2018-03-15 | $19.63 | $19.63 | 1,575,800 | — | — |
| 2018-03-14 | $19.61 | $19.61 | 1,207,000 | — | — |
| 2018-03-13 | $19.68 | $19.68 | 854,600 | — | — |
| 2018-03-12 | $19.62 | $19.62 | 956,500 | — | — |
| 2018-03-09 | $19.49 | $19.49 | 1,446,900 | — | — |
| 2018-03-08 | $19.54 | $19.54 | 1,632,500 | — | — |
| 2018-03-07 | $19.37 | $19.37 | 2,547,200 | — | — |
| 2018-03-06 | $19.57 | $19.57 | 2,820,000 | — | — |
| 2018-03-05 | $19.40 | $19.40 | 1,886,500 | — | — |
| 2018-03-02 | $18.80 | $18.80 | 2,846,600 | — | — |
| 2018-03-01 | $18.42 | $18.42 | 3,270,100 | — | — |
| 2018-02-28 | $18.90 | $18.90 | 2,766,300 | — | — |
| 2018-02-27 | $18.52 | $18.52 | 1,711,700 | — | — |
| 2018-02-26 | $19.03 | $19.03 | 3,033,300 | — | — |
| 2018-02-23 | $18.73 | $18.73 | 3,128,600 | — | — |
| 2018-02-22 | $18.28 | $18.28 | 4,702,100 | — | — |
| 2018-02-21 | $17.86 | $17.86 | 7,256,400 | — | — |
| 2018-02-20 | $15.99 | $15.99 | 3,655,800 | — | — |
| 2018-02-16 | $16.02 | $16.02 | 4,582,700 | — | — |
| 2018-02-15 | $15.99 | $15.99 | 3,690,400 | — | — |
| 2018-02-14 | $15.90 | $15.90 | 4,112,200 | — | — |
| 2018-02-13 | $15.51 | $15.51 | 2,069,700 | — | — |
| 2018-02-12 | $15.59 | $15.59 | 2,743,300 | — | — |
| 2018-02-09 | $15.39 | $15.39 | 3,088,200 | — | — |
| 2018-02-08 | $15.68 | $15.68 | 5,048,300 | — | — |
| 2018-02-07 | $16.26 | $16.26 | 3,374,700 | — | — |
| 2018-02-06 | $16.10 | $16.10 | 2,075,800 | — | — |
| 2018-02-05 | $16.00 | $16.00 | 1,782,400 | — | — |
| 2018-02-02 | $16.26 | $16.26 | 1,876,600 | — | — |
| 2018-02-01 | $16.29 | $16.29 | 1,293,100 | — | — |
| 2018-01-31 | $16.40 | $16.40 | 1,611,900 | — | — |
| 2018-01-30 | $16.58 | $16.58 | 1,476,600 | — | — |
| 2018-01-29 | $16.67 | $16.67 | 1,461,500 | — | — |
| 2018-01-26 | $16.75 | $16.75 | 1,291,300 | — | — |
| 2018-01-25 | $16.74 | $16.74 | 5,084,300 | — | — |
| 2018-01-24 | $16.79 | $16.79 | 1,193,300 | — | — |
| 2018-01-23 | $16.84 | $16.84 | 1,278,800 | — | — |
| 2018-01-22 | $16.75 | $16.75 | 1,764,900 | — | — |
| 2018-01-19 | $16.60 | $16.60 | 2,233,900 | — | — |
| 2018-01-18 | $16.86 | $16.86 | 4,314,800 | — | — |
| 2018-01-17 | $16.84 | $16.84 | 5,681,800 | — | — |
| 2018-01-16 | $16.79 | $16.79 | 2,525,100 | — | — |
| 2018-01-12 | $16.91 | $16.91 | 1,784,600 | — | — |
| 2018-01-11 | $16.71 | $16.71 | 1,904,000 | — | — |
| 2018-01-10 | $16.43 | $16.43 | 2,105,300 | — | — |
| 2018-01-09 | $16.28 | $16.28 | 3,164,900 | — | — |
| 2018-01-08 | $16.46 | $16.46 | 2,065,200 | — | — |
| 2018-01-05 | $16.16 | $16.16 | 1,917,000 | — | — |
| 2018-01-04 | $16.27 | $16.27 | 2,108,200 | — | — |
| 2018-01-03 | $16.25 | $16.25 | 2,211,900 | — | — |
| 2018-01-02 | $16.54 | $16.54 | 2,768,900 | — | — |