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
- 2004-04-14 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 | $13.36 | $13.36 | 913,100 | — | — |
| 2018-12-28 | $13.02 | $13.02 | 1,030,200 | — | — |
| 2018-12-27 | $12.85 | $12.85 | 987,000 | — | — |
| 2018-12-26 | $12.98 | $12.98 | 1,080,200 | — | — |
| 2018-12-24 | $12.20 | $12.20 | 707,000 | — | — |
| 2018-12-21 | $12.00 | $12.00 | 2,731,600 | — | — |
| 2018-12-20 | $13.03 | $13.03 | 1,986,000 | — | — |
| 2018-12-19 | $13.36 | $13.36 | 2,104,300 | — | — |
| 2018-12-18 | $14.64 | $14.64 | 2,132,500 | — | — |
| 2018-12-17 | $15.41 | $15.41 | 1,979,500 | — | — |
| 2018-12-14 | $16.11 | $16.11 | 2,840,600 | — | — |
| 2018-12-13 | $17.19 | $17.19 | 2,031,500 | — | — |
| 2018-12-12 | $17.05 | $17.05 | 9,834,700 | — | — |
| 2018-12-11 | $17.17 | $17.17 | 8,168,500 | — | — |
| 2018-12-10 | $12.98 | $12.98 | 1,300,300 | — | — |
| 2018-12-07 | $13.04 | $13.04 | 641,200 | — | — |
| 2018-12-06 | $13.04 | $13.04 | 1,093,300 | — | — |
| 2018-12-04 | $13.44 | $13.44 | 948,900 | — | — |
| 2018-12-03 | $13.89 | $13.89 | 763,200 | — | — |
| 2018-11-30 | $13.93 | $13.93 | 744,000 | — | — |
| 2018-11-29 | $14.13 | $14.13 | 777,900 | — | — |
| 2018-11-28 | $13.94 | $13.94 | 913,400 | — | — |
| 2018-11-27 | $13.63 | $13.63 | 874,400 | — | — |
| 2018-11-26 | $13.36 | $13.36 | 765,400 | — | — |
| 2018-11-23 | $12.71 | $12.71 | 271,400 | — | — |
| 2018-11-21 | $12.75 | $12.75 | 909,700 | — | — |
| 2018-11-20 | $12.25 | $12.25 | 536,000 | — | — |
| 2018-11-19 | $12.09 | $12.09 | 1,328,400 | — | — |
| 2018-11-16 | $13.02 | $13.02 | 1,282,300 | — | — |
| 2018-11-15 | $13.01 | $13.01 | 1,181,000 | — | — |
| 2018-11-14 | $12.44 | $12.44 | 739,600 | — | — |
| 2018-11-13 | $12.52 | $12.52 | 763,100 | — | — |
| 2018-11-12 | $12.67 | $12.67 | 1,633,800 | — | — |
| 2018-11-09 | $13.01 | $13.01 | 1,231,600 | — | — |
| 2018-11-08 | $13.38 | $13.38 | 949,500 | — | — |
| 2018-11-07 | $13.85 | $13.85 | 1,527,000 | — | — |
| 2018-11-06 | $13.47 | $13.47 | 1,607,200 | — | — |
| 2018-11-05 | $13.11 | $13.11 | 1,640,200 | — | — |
| 2018-11-02 | $12.59 | $12.59 | 1,694,100 | — | — |
| 2018-11-01 | $12.23 | $12.23 | 1,064,500 | — | — |
| 2018-10-31 | $11.75 | $11.75 | 1,012,500 | — | — |
| 2018-10-30 | $11.37 | $11.37 | 1,164,400 | — | — |
| 2018-10-29 | $11.49 | $11.49 | 776,100 | — | — |
| 2018-10-26 | $11.63 | $11.63 | 1,201,100 | — | — |
| 2018-10-25 | $11.76 | $11.76 | 1,002,800 | — | — |
| 2018-10-24 | $11.29 | $11.29 | 1,421,500 | — | — |
| 2018-10-23 | $12.27 | $12.27 | 3,177,400 | — | — |
| 2018-10-22 | $12.07 | $12.07 | 933,000 | — | — |
| 2018-10-19 | $12.17 | $12.17 | 748,900 | — | — |
| 2018-10-18 | $12.54 | $12.54 | 849,800 | — | — |
| 2018-10-17 | $12.86 | $12.86 | 723,000 | — | — |
| 2018-10-16 | $13.14 | $13.14 | 865,600 | — | — |
| 2018-10-15 | $12.53 | $12.53 | 857,000 | — | — |
| 2018-10-12 | $12.24 | $12.24 | 1,643,100 | — | — |
| 2018-10-11 | $12.92 | $12.92 | 1,477,600 | — | — |
| 2018-10-10 | $13.59 | $13.59 | 1,001,300 | — | — |
| 2018-10-09 | $13.71 | $13.71 | 719,700 | — | — |
| 2018-10-08 | $13.30 | $13.30 | 875,100 | — | — |
| 2018-10-05 | $13.29 | $13.29 | 1,408,200 | — | — |
| 2018-10-04 | $13.65 | $13.65 | 1,263,100 | — | — |
| 2018-10-03 | $14.51 | $14.51 | 1,059,500 | — | — |
| 2018-10-02 | $14.00 | $14.00 | 704,100 | — | — |
| 2018-10-01 | $13.75 | $13.75 | 1,110,400 | — | — |
| 2018-09-28 | $14.02 | $14.02 | 879,400 | — | — |
| 2018-09-27 | $13.73 | $13.73 | 696,900 | — | — |
| 2018-09-26 | $13.58 | $13.58 | 1,593,600 | — | — |
| 2018-09-25 | $14.23 | $14.23 | 514,100 | — | — |
| 2018-09-24 | $14.32 | $14.32 | 710,600 | — | — |
| 2018-09-21 | $14.35 | $14.35 | 2,649,900 | — | — |
| 2018-09-20 | $14.68 | $14.68 | 713,300 | — | — |
| 2018-09-19 | $14.22 | $14.22 | 898,600 | — | — |
| 2018-09-18 | $14.26 | $14.26 | 1,269,800 | — | — |
| 2018-09-17 | $14.74 | $14.74 | 1,134,100 | — | — |
| 2018-09-14 | $14.39 | $14.39 | 1,204,300 | — | — |
| 2018-09-13 | $14.44 | $14.44 | 1,187,000 | — | — |
| 2018-09-12 | $14.16 | $14.16 | 1,612,500 | — | — |
| 2018-09-11 | $14.57 | $14.57 | 1,055,500 | — | — |
| 2018-09-10 | $14.48 | $14.48 | 1,108,800 | — | — |
| 2018-09-07 | $14.80 | $14.80 | 792,500 | — | — |
| 2018-09-06 | $14.19 | $14.19 | 1,576,600 | — | — |
| 2018-09-05 | $14.80 | $14.80 | 1,390,800 | — | — |
| 2018-09-04 | $15.00 | $15.00 | 1,206,700 | — | — |
| 2018-08-31 | $15.02 | $15.02 | 1,009,800 | — | — |
| 2018-08-30 | $15.00 | $15.00 | 1,115,600 | — | — |
| 2018-08-29 | $14.81 | $14.81 | 1,400,300 | — | — |
| 2018-08-28 | $13.79 | $13.79 | 1,609,200 | — | — |
| 2018-08-27 | $13.64 | $13.64 | 641,500 | — | — |
| 2018-08-24 | $13.58 | $13.58 | 1,058,700 | — | — |
| 2018-08-23 | $13.39 | $13.39 | 1,117,000 | — | — |
| 2018-08-22 | $13.81 | $13.81 | 944,600 | — | — |
| 2018-08-21 | $13.65 | $13.65 | 1,137,000 | — | — |
| 2018-08-20 | $13.04 | $13.04 | 894,500 | — | — |
| 2018-08-17 | $12.92 | $12.92 | 1,697,200 | — | — |
| 2018-08-16 | $12.50 | $12.50 | 1,442,100 | — | — |
| 2018-08-15 | $12.50 | $12.50 | 1,802,100 | — | — |
| 2018-08-14 | $12.47 | $12.47 | 2,382,600 | — | — |
| 2018-08-13 | $12.27 | $12.27 | 2,835,600 | — | — |
| 2018-08-10 | $13.26 | $13.26 | 4,145,700 | — | — |
| 2018-08-09 | $13.98 | $13.98 | 1,316,200 | — | — |
| 2018-08-08 | $14.08 | $14.08 | 967,400 | — | — |
| 2018-08-07 | $14.06 | $14.06 | 1,212,100 | — | — |
| 2018-08-06 | $13.91 | $13.91 | 1,523,900 | — | — |
| 2018-08-03 | $13.85 | $13.85 | 2,445,800 | — | — |
| 2018-08-02 | $13.47 | $13.47 | 1,007,100 | — | — |
| 2018-08-01 | $13.17 | $13.17 | 1,459,100 | — | — |
| 2018-07-31 | $13.13 | $13.13 | 769,200 | — | — |
| 2018-07-30 | $12.82 | $12.82 | 889,500 | — | — |
| 2018-07-27 | $12.73 | $12.73 | 1,132,000 | — | — |
| 2018-07-26 | $13.16 | $13.16 | 1,017,200 | — | — |
| 2018-07-25 | $12.93 | $12.93 | 668,500 | — | — |
| 2018-07-24 | $12.97 | $12.97 | 1,074,000 | — | — |
| 2018-07-23 | $13.40 | $13.40 | 1,214,800 | — | — |
| 2018-07-20 | $13.00 | $13.00 | 1,174,400 | — | — |
| 2018-07-19 | $13.22 | $13.22 | 2,865,100 | — | — |
| 2018-07-18 | $13.61 | $13.61 | 1,846,800 | — | — |
| 2018-07-17 | $13.90 | $13.90 | 1,140,000 | — | — |
| 2018-07-16 | $14.13 | $14.13 | 931,700 | — | — |
| 2018-07-13 | $14.30 | $14.30 | 1,569,500 | — | — |
| 2018-07-12 | $15.17 | $15.17 | 1,180,100 | — | — |
| 2018-07-11 | $15.43 | $15.43 | 648,700 | — | — |
| 2018-07-10 | $15.65 | $15.65 | 756,300 | — | — |
| 2018-07-09 | $15.44 | $15.44 | 802,800 | — | — |
| 2018-07-06 | $15.21 | $15.21 | 935,000 | — | — |
| 2018-07-05 | $14.70 | $14.70 | 2,010,400 | — | — |
| 2018-07-03 | $15.35 | $15.35 | 426,400 | — | — |
| 2018-07-02 | $15.03 | $15.03 | 1,879,300 | — | — |
| 2018-06-29 | $15.72 | $15.72 | 1,211,100 | — | — |
| 2018-06-28 | $15.79 | $15.79 | 1,208,700 | — | — |
| 2018-06-27 | $15.30 | $15.30 | 1,160,300 | — | — |
| 2018-06-26 | $16.04 | $16.04 | 901,900 | — | — |
| 2018-06-25 | $16.12 | $16.12 | 1,053,700 | — | — |
| 2018-06-22 | $16.06 | $16.06 | 2,000,000 | — | — |
| 2018-06-21 | $16.54 | $16.54 | 977,300 | — | — |
| 2018-06-20 | $16.41 | $16.41 | 1,141,200 | — | — |
| 2018-06-19 | $16.27 | $16.27 | 2,782,900 | — | — |
| 2018-06-18 | $16.88 | $16.88 | 3,199,600 | — | — |
| 2018-06-15 | $19.38 | $19.38 | 1,713,700 | — | — |
| 2018-06-14 | $19.33 | $19.33 | 1,104,300 | — | — |
| 2018-06-13 | $19.13 | $19.13 | 1,228,100 | — | — |
| 2018-06-12 | $18.85 | $18.85 | 665,800 | — | — |
| 2018-06-11 | $18.72 | $18.72 | 682,700 | — | — |
| 2018-06-08 | $18.52 | $18.52 | 705,900 | — | — |
| 2018-06-07 | $18.19 | $18.19 | 998,800 | — | — |
| 2018-06-06 | $18.80 | $18.80 | 603,600 | — | — |
| 2018-06-05 | $18.50 | $18.50 | 878,200 | — | — |
| 2018-06-04 | $18.77 | $18.77 | 994,300 | — | — |
| 2018-06-01 | $18.50 | $18.50 | 874,400 | — | — |
| 2018-05-31 | $18.50 | $18.50 | 1,497,900 | — | — |
| 2018-05-30 | $19.69 | $19.69 | 1,242,500 | — | — |
| 2018-05-29 | $18.69 | $18.69 | 933,300 | — | — |
| 2018-05-25 | $18.70 | $18.70 | 628,200 | — | — |
| 2018-05-24 | $18.59 | $18.59 | 1,125,400 | — | — |
| 2018-05-23 | $18.00 | $18.00 | 804,000 | — | — |
| 2018-05-22 | $17.95 | $17.95 | 797,100 | — | — |
| 2018-05-21 | $18.23 | $18.23 | 923,200 | — | — |
| 2018-05-18 | $18.56 | $18.56 | 1,388,900 | — | — |
| 2018-05-17 | $17.98 | $17.98 | 1,046,300 | — | — |
| 2018-05-16 | $17.75 | $17.75 | 1,217,400 | — | — |
| 2018-05-15 | $17.61 | $17.61 | 1,606,300 | — | — |
| 2018-05-14 | $17.16 | $17.16 | 1,646,000 | — | — |
| 2018-05-11 | $16.20 | $16.20 | 1,772,000 | — | — |
| 2018-05-10 | $15.77 | $15.77 | 2,107,800 | — | — |
| 2018-05-09 | $17.03 | $17.03 | 2,876,700 | — | — |
| 2018-05-08 | $17.36 | $17.36 | 696,500 | — | — |
| 2018-05-07 | $17.78 | $17.78 | 981,500 | — | — |
| 2018-05-04 | $17.42 | $17.42 | 1,212,900 | — | — |
| 2018-05-03 | $16.84 | $16.84 | 762,300 | — | — |
| 2018-05-02 | $17.34 | $17.34 | 655,700 | — | — |
| 2018-05-01 | $16.85 | $16.85 | 1,014,400 | — | — |
| 2018-04-30 | $16.68 | $16.68 | 1,068,600 | — | — |
| 2018-04-27 | $17.12 | $17.12 | 995,000 | — | — |
| 2018-04-26 | $17.00 | $17.00 | 598,600 | — | — |
| 2018-04-25 | $16.99 | $16.99 | 952,700 | — | — |
| 2018-04-24 | $17.34 | $17.34 | 805,300 | — | — |
| 2018-04-23 | $17.42 | $17.42 | 619,700 | — | — |
| 2018-04-20 | $17.59 | $17.59 | 654,900 | — | — |
| 2018-04-19 | $18.17 | $18.17 | 970,500 | — | — |
| 2018-04-18 | $17.92 | $17.92 | 1,070,800 | — | — |
| 2018-04-17 | $17.59 | $17.59 | 781,900 | — | — |
| 2018-04-16 | $17.10 | $17.10 | 697,800 | — | — |
| 2018-04-13 | $16.98 | $16.98 | 942,700 | — | — |
| 2018-04-12 | $16.76 | $16.76 | 526,000 | — | — |
| 2018-04-11 | $16.55 | $16.55 | 1,026,600 | — | — |
| 2018-04-10 | $16.95 | $16.95 | 1,119,400 | — | — |
| 2018-04-09 | $16.75 | $16.75 | 622,400 | — | — |
| 2018-04-06 | $16.15 | $16.15 | 1,485,800 | — | — |
| 2018-04-05 | $16.58 | $16.58 | 925,600 | — | — |
| 2018-04-04 | $16.48 | $16.48 | 1,132,300 | — | — |
| 2018-04-03 | $16.02 | $16.02 | 1,459,300 | — | — |
| 2018-04-02 | $15.42 | $15.42 | 1,160,700 | — | — |
| 2018-03-29 | $16.45 | $16.45 | 1,334,100 | — | — |
| 2018-03-28 | $15.90 | $15.90 | 1,204,500 | — | — |
| 2018-03-27 | $16.20 | $16.20 | 1,212,400 | — | — |
| 2018-03-26 | $16.79 | $16.79 | 1,458,300 | — | — |
| 2018-03-23 | $16.70 | $16.70 | 1,209,400 | — | — |
| 2018-03-22 | $16.94 | $16.94 | 1,266,000 | — | — |
| 2018-03-21 | $17.63 | $17.63 | 1,616,900 | — | — |
| 2018-03-20 | $17.45 | $17.45 | 2,457,400 | — | — |
| 2018-03-19 | $18.49 | $18.49 | 2,261,300 | — | — |
| 2018-03-16 | $18.26 | $18.26 | 3,191,000 | — | — |
| 2018-03-15 | $17.84 | $17.84 | 1,341,500 | — | — |
| 2018-03-14 | $18.02 | $18.02 | 1,491,700 | — | — |
| 2018-03-13 | $17.93 | $17.93 | 2,110,600 | — | — |
| 2018-03-12 | $17.40 | $17.40 | 1,809,700 | — | — |
| 2018-03-09 | $16.54 | $16.54 | 1,893,300 | — | — |
| 2018-03-08 | $16.35 | $16.35 | 1,852,000 | — | — |
| 2018-03-07 | $15.77 | $15.77 | 1,123,000 | — | — |
| 2018-03-06 | $15.44 | $15.44 | 1,485,400 | — | — |
| 2018-03-05 | $14.63 | $14.63 | 1,470,300 | — | — |
| 2018-03-02 | $14.96 | $14.96 | 1,720,600 | — | — |
| 2018-03-01 | $14.80 | $14.80 | 1,440,400 | — | — |
| 2018-02-28 | $15.19 | $15.19 | 1,154,600 | — | — |
| 2018-02-27 | $15.81 | $15.81 | 2,181,800 | — | — |
| 2018-02-26 | $15.57 | $15.57 | 2,616,900 | — | — |
| 2018-02-23 | $16.48 | $16.48 | 3,422,300 | — | — |
| 2018-02-22 | $16.09 | $16.09 | 1,868,500 | — | — |
| 2018-02-21 | $15.77 | $15.77 | 1,943,000 | — | — |
| 2018-02-20 | $15.35 | $15.35 | 1,580,800 | — | — |
| 2018-02-16 | $15.98 | $15.98 | 1,451,200 | — | — |
| 2018-02-15 | $15.56 | $15.56 | 1,588,100 | — | — |
| 2018-02-14 | $16.04 | $16.04 | 2,008,800 | — | — |
| 2018-02-13 | $14.93 | $14.93 | 1,354,700 | — | — |
| 2018-02-12 | $15.20 | $15.20 | 2,791,800 | — | — |
| 2018-02-09 | $14.59 | $14.59 | 3,657,000 | — | — |
| 2018-02-08 | $15.09 | $15.09 | 3,359,500 | — | — |
| 2018-02-07 | $16.52 | $16.52 | 2,601,600 | — | — |
| 2018-02-06 | $16.82 | $16.82 | 4,905,600 | — | — |
| 2018-02-05 | $17.26 | $17.26 | 7,494,900 | — | — |
| 2018-02-02 | $23.46 | $23.46 | 2,601,300 | — | — |
| 2018-02-01 | $24.29 | $24.29 | 2,885,000 | — | — |
| 2018-01-31 | $23.02 | $23.02 | 1,439,100 | — | — |
| 2018-01-30 | $23.68 | $23.68 | 2,572,400 | — | — |
| 2018-01-29 | $25.50 | $25.50 | 1,575,300 | — | — |
| 2018-01-26 | $25.10 | $25.10 | 1,057,400 | — | — |
| 2018-01-25 | $25.06 | $25.06 | 1,742,100 | — | — |
| 2018-01-24 | $25.08 | $25.08 | 1,833,800 | — | — |
| 2018-01-23 | $25.44 | $25.44 | 2,434,500 | — | — |
| 2018-01-22 | $24.70 | $24.70 | 2,470,100 | — | — |
| 2018-01-19 | $23.98 | $23.98 | 2,033,300 | — | — |
| 2018-01-18 | $23.58 | $23.58 | 3,123,800 | — | — |
| 2018-01-17 | $22.19 | $22.19 | 4,588,600 | — | — |
| 2018-01-16 | $21.31 | $21.31 | 1,668,200 | — | — |
| 2018-01-12 | $20.65 | $20.65 | 1,319,600 | — | — |
| 2018-01-11 | $20.85 | $20.85 | 1,864,300 | — | — |
| 2018-01-10 | $20.81 | $20.81 | 1,472,400 | — | — |
| 2018-01-09 | $19.94 | $19.94 | 2,987,400 | — | — |
| 2018-01-08 | $18.80 | $18.80 | 1,147,700 | — | — |
| 2018-01-05 | $18.73 | $18.73 | 1,047,200 | — | — |
| 2018-01-04 | $18.83 | $18.83 | 1,995,300 | — | — |
| 2018-01-03 | $18.42 | $18.42 | 1,254,000 | — | — |
| 2018-01-02 | $18.14 | $18.14 | 1,611,600 | — | — |