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
- 2006-11-09 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 | $14.34 | $14.34 | 370,600 | — | — |
| 2018-12-28 | $14.46 | $14.46 | 453,100 | — | — |
| 2018-12-27 | $14.42 | $14.42 | 534,200 | — | — |
| 2018-12-26 | $14.43 | $14.43 | 602,300 | — | — |
| 2018-12-24 | $13.92 | $13.92 | 781,000 | — | — |
| 2018-12-21 | $14.32 | $14.32 | 1,268,200 | — | — |
| 2018-12-20 | $15.38 | $15.38 | 904,300 | — | — |
| 2018-12-19 | $16.10 | $16.10 | 414,100 | — | — |
| 2018-12-18 | $16.47 | $16.47 | 555,500 | — | — |
| 2018-12-17 | $16.01 | $16.01 | 518,200 | — | — |
| 2018-12-14 | $16.66 | $16.66 | 451,800 | — | — |
| 2018-12-13 | $16.85 | $16.85 | 580,400 | — | — |
| 2018-12-12 | $16.81 | $16.81 | 603,900 | — | — |
| 2018-12-11 | $16.08 | $16.08 | 683,800 | — | — |
| 2018-12-10 | $16.42 | $16.42 | 690,500 | — | — |
| 2018-12-07 | $16.27 | $16.27 | 541,400 | — | — |
| 2018-12-06 | $16.47 | $16.47 | 785,700 | — | — |
| 2018-12-04 | $16.49 | $16.49 | 865,900 | — | — |
| 2018-12-03 | $17.31 | $17.31 | 1,197,400 | — | — |
| 2018-11-30 | $16.90 | $16.90 | 613,500 | — | — |
| 2018-11-29 | $17.27 | $17.27 | 844,400 | — | — |
| 2018-11-28 | $17.75 | $17.75 | 1,593,400 | — | — |
| 2018-11-27 | $17.52 | $17.52 | 1,403,100 | — | — |
| 2018-11-26 | $16.69 | $16.69 | 1,212,000 | — | — |
| 2018-11-23 | $16.55 | $16.55 | 519,200 | — | — |
| 2018-11-21 | $16.50 | $16.50 | 845,000 | — | — |
| 2018-11-20 | $16.18 | $16.18 | 1,092,000 | — | — |
| 2018-11-19 | $16.32 | $16.32 | 1,425,800 | — | — |
| 2018-11-16 | $16.00 | $16.00 | 3,023,300 | — | — |
| 2018-11-15 | $15.23 | $15.23 | 2,451,200 | — | — |
| 2018-11-14 | $13.71 | $13.71 | 847,700 | — | — |
| 2018-11-13 | $13.40 | $13.40 | 576,800 | — | — |
| 2018-11-12 | $13.86 | $13.86 | 624,700 | — | — |
| 2018-11-09 | $14.27 | $14.27 | 382,500 | — | — |
| 2018-11-08 | $14.32 | $14.32 | 710,200 | — | — |
| 2018-11-07 | $14.61 | $14.61 | 1,151,900 | — | — |
| 2018-11-06 | $13.78 | $13.78 | 661,100 | — | — |
| 2018-11-05 | $14.16 | $14.16 | 2,187,400 | — | — |
| 2018-11-02 | $14.60 | $14.60 | 460,800 | — | — |
| 2018-11-01 | $14.53 | $14.53 | 944,800 | — | — |
| 2018-10-31 | $14.30 | $14.30 | 851,000 | — | — |
| 2018-10-30 | $13.96 | $13.96 | 558,800 | — | — |
| 2018-10-29 | $13.14 | $13.14 | 889,500 | — | — |
| 2018-10-26 | $13.00 | $13.00 | 575,000 | — | — |
| 2018-10-25 | $13.08 | $13.08 | 805,900 | — | — |
| 2018-10-24 | $13.10 | $13.10 | 568,200 | — | — |
| 2018-10-23 | $13.64 | $13.64 | 1,351,200 | — | — |
| 2018-10-22 | $13.94 | $13.94 | 2,136,100 | — | — |
| 2018-10-19 | $15.02 | $15.02 | 537,900 | — | — |
| 2018-10-18 | $15.02 | $15.02 | 593,700 | — | — |
| 2018-10-17 | $14.97 | $14.97 | 764,600 | — | — |
| 2018-10-16 | $15.16 | $15.16 | 705,600 | — | — |
| 2018-10-15 | $14.66 | $14.66 | 632,600 | — | — |
| 2018-10-12 | $14.27 | $14.27 | 631,200 | — | — |
| 2018-10-11 | $13.83 | $13.83 | 665,400 | — | — |
| 2018-10-10 | $14.20 | $14.20 | 503,000 | — | — |
| 2018-10-09 | $14.52 | $14.52 | 433,800 | — | — |
| 2018-10-08 | $14.25 | $14.25 | 484,600 | — | — |
| 2018-10-05 | $14.21 | $14.21 | 449,500 | — | — |
| 2018-10-04 | $14.52 | $14.52 | 573,500 | — | — |
| 2018-10-03 | $14.62 | $14.62 | 416,900 | — | — |
| 2018-10-02 | $14.45 | $14.45 | 749,400 | — | — |
| 2018-10-01 | $14.40 | $14.40 | 278,400 | — | — |
| 2018-09-28 | $14.50 | $14.50 | 739,900 | — | — |
| 2018-09-27 | $14.46 | $14.46 | 470,900 | — | — |
| 2018-09-26 | $14.53 | $14.53 | 365,600 | — | — |
| 2018-09-25 | $14.66 | $14.66 | 270,000 | — | — |
| 2018-09-24 | $14.82 | $14.82 | 240,700 | — | — |
| 2018-09-21 | $14.72 | $14.72 | 774,400 | — | — |
| 2018-09-20 | $15.33 | $15.33 | 632,200 | — | — |
| 2018-09-19 | $14.94 | $14.94 | 228,100 | — | — |
| 2018-09-18 | $14.88 | $14.88 | 321,800 | — | — |
| 2018-09-17 | $14.66 | $14.66 | 375,300 | — | — |
| 2018-09-14 | $14.62 | $14.62 | 460,400 | — | — |
| 2018-09-13 | $14.66 | $14.66 | 338,200 | — | — |
| 2018-09-12 | $14.94 | $14.94 | 390,400 | — | — |
| 2018-09-11 | $14.72 | $14.72 | 364,400 | — | — |
| 2018-09-10 | $14.69 | $14.69 | 531,400 | — | — |
| 2018-09-07 | $14.65 | $14.65 | 759,900 | — | — |
| 2018-09-06 | $14.32 | $14.32 | 370,300 | — | — |
| 2018-09-05 | $14.42 | $14.42 | 330,600 | — | — |
| 2018-09-04 | $14.51 | $14.51 | 794,900 | — | — |
| 2018-08-31 | $14.36 | $14.36 | 498,700 | — | — |
| 2018-08-30 | $14.18 | $14.18 | 1,212,600 | — | — |
| 2018-08-29 | $14.80 | $14.80 | 2,610,900 | — | — |
| 2018-08-28 | $13.72 | $13.72 | 1,157,100 | — | — |
| 2018-08-27 | $13.94 | $13.94 | 522,500 | — | — |
| 2018-08-24 | $13.86 | $13.86 | 1,277,900 | — | — |
| 2018-08-23 | $13.41 | $13.41 | 542,300 | — | — |
| 2018-08-22 | $13.18 | $13.18 | 508,300 | — | — |
| 2018-08-21 | $13.09 | $13.09 | 609,200 | — | — |
| 2018-08-20 | $13.13 | $13.13 | 763,600 | — | — |
| 2018-08-17 | $13.11 | $13.11 | 742,400 | — | — |
| 2018-08-16 | $13.11 | $13.11 | 750,100 | — | — |
| 2018-08-15 | $13.19 | $13.19 | 1,328,100 | — | — |
| 2018-08-14 | $13.31 | $13.31 | 1,725,900 | — | — |
| 2018-08-13 | $13.58 | $13.58 | 966,000 | — | — |
| 2018-08-10 | $14.28 | $14.28 | 535,800 | — | — |
| 2018-08-09 | $14.45 | $14.45 | 715,800 | — | — |
| 2018-08-08 | $14.72 | $14.72 | 1,016,900 | — | — |
| 2018-08-07 | $14.48 | $14.48 | 1,159,200 | — | — |
| 2018-08-06 | $13.77 | $13.77 | 263,800 | — | — |
| 2018-08-03 | $13.72 | $13.72 | 480,400 | — | — |
| 2018-08-02 | $13.99 | $13.99 | 770,200 | — | — |
| 2018-08-01 | $13.75 | $13.75 | 509,500 | — | — |
| 2018-07-31 | $13.48 | $13.48 | 790,100 | — | — |
| 2018-07-30 | $13.15 | $13.15 | 560,000 | — | — |
| 2018-07-27 | $13.18 | $13.18 | 424,300 | — | — |
| 2018-07-26 | $13.36 | $13.36 | 531,400 | — | — |
| 2018-07-25 | $13.38 | $13.38 | 752,400 | — | — |
| 2018-07-24 | $13.04 | $13.04 | 597,900 | — | — |
| 2018-07-23 | $12.56 | $12.56 | 610,700 | — | — |
| 2018-07-20 | $12.78 | $12.78 | 592,900 | — | — |
| 2018-07-19 | $13.07 | $13.07 | 818,300 | — | — |
| 2018-07-18 | $12.83 | $12.83 | 427,800 | — | — |
| 2018-07-17 | $12.67 | $12.67 | 924,700 | — | — |
| 2018-07-16 | $12.85 | $12.85 | 423,000 | — | — |
| 2018-07-13 | $13.10 | $13.10 | 549,800 | — | — |
| 2018-07-12 | $13.06 | $13.06 | 294,400 | — | — |
| 2018-07-11 | $13.02 | $13.02 | 455,500 | — | — |
| 2018-07-10 | $13.22 | $13.22 | 538,100 | — | — |
| 2018-07-09 | $13.07 | $13.07 | 674,400 | — | — |
| 2018-07-06 | $12.76 | $12.76 | 845,100 | — | — |
| 2018-07-05 | $12.41 | $12.41 | 502,600 | — | — |
| 2018-07-03 | $12.20 | $12.20 | 364,300 | — | — |
| 2018-07-02 | $12.47 | $12.47 | 650,900 | — | — |
| 2018-06-29 | $12.24 | $12.24 | 589,300 | — | — |
| 2018-06-28 | $12.32 | $12.32 | 905,900 | — | — |
| 2018-06-27 | $11.92 | $11.92 | 591,900 | — | — |
| 2018-06-26 | $12.15 | $12.15 | 1,097,600 | — | — |
| 2018-06-25 | $12.39 | $12.39 | 1,274,700 | — | — |
| 2018-06-22 | $12.49 | $12.49 | 1,341,000 | — | — |
| 2018-06-21 | $12.41 | $12.41 | 1,442,500 | — | — |
| 2018-06-20 | $12.29 | $12.29 | 1,528,200 | — | — |
| 2018-06-19 | $11.87 | $11.87 | 1,427,300 | — | — |
| 2018-06-18 | $11.97 | $11.97 | 1,339,000 | — | — |
| 2018-06-15 | $11.95 | $11.95 | 3,873,200 | — | — |
| 2018-06-14 | $12.46 | $12.46 | 1,072,100 | — | — |
| 2018-06-13 | $12.37 | $12.37 | 1,209,700 | — | — |
| 2018-06-12 | $12.40 | $12.40 | 1,786,800 | — | — |
| 2018-06-11 | $12.20 | $12.20 | 2,215,700 | — | — |
| 2018-06-08 | $12.34 | $12.34 | 2,110,800 | — | — |
| 2018-06-07 | $12.24 | $12.24 | 2,775,400 | — | — |
| 2018-06-06 | $12.44 | $12.44 | 2,957,600 | — | — |
| 2018-06-05 | $13.09 | $13.09 | 2,559,300 | — | — |
| 2018-06-04 | $13.52 | $13.52 | 4,484,600 | — | — |
| 2018-06-01 | $15.69 | $15.69 | 1,435,700 | — | — |
| 2018-05-31 | $16.61 | $16.61 | 756,400 | — | — |
| 2018-05-30 | $16.89 | $16.89 | 433,700 | — | — |
| 2018-05-29 | $16.94 | $16.94 | 440,700 | — | — |
| 2018-05-25 | $16.68 | $16.68 | 355,700 | — | — |
| 2018-05-24 | $16.72 | $16.72 | 561,900 | — | — |
| 2018-05-23 | $16.92 | $16.92 | 667,700 | — | — |
| 2018-05-22 | $17.18 | $17.18 | 479,900 | — | — |
| 2018-05-21 | $17.73 | $17.73 | 1,058,500 | — | — |
| 2018-05-18 | $17.24 | $17.24 | 477,300 | — | — |
| 2018-05-17 | $17.45 | $17.45 | 730,400 | — | — |
| 2018-05-16 | $17.56 | $17.56 | 1,689,300 | — | — |
| 2018-05-15 | $16.79 | $16.79 | 650,800 | — | — |
| 2018-05-14 | $16.71 | $16.71 | 494,400 | — | — |
| 2018-05-11 | $16.65 | $16.65 | 453,600 | — | — |
| 2018-05-10 | $16.73 | $16.73 | 709,500 | — | — |
| 2018-05-09 | $16.26 | $16.26 | 653,500 | — | — |
| 2018-05-08 | $15.72 | $15.72 | 344,400 | — | — |
| 2018-05-07 | $15.75 | $15.75 | 604,100 | — | — |
| 2018-05-04 | $15.32 | $15.32 | 368,300 | — | — |
| 2018-05-03 | $15.14 | $15.14 | 259,300 | — | — |
| 2018-05-02 | $15.48 | $15.48 | 362,000 | — | — |
| 2018-05-01 | $15.39 | $15.39 | 263,900 | — | — |
| 2018-04-30 | $15.63 | $15.63 | 516,200 | — | — |
| 2018-04-27 | $15.90 | $15.90 | 587,900 | — | — |
| 2018-04-26 | $15.30 | $15.30 | 371,200 | — | — |
| 2018-04-25 | $15.13 | $15.13 | 530,200 | — | — |
| 2018-04-24 | $15.36 | $15.36 | 621,300 | — | — |
| 2018-04-23 | $15.53 | $15.53 | 547,100 | — | — |
| 2018-04-20 | $15.89 | $15.89 | 620,100 | — | — |
| 2018-04-19 | $16.05 | $16.05 | 524,900 | — | — |
| 2018-04-18 | $16.25 | $16.25 | 730,400 | — | — |
| 2018-04-17 | $16.14 | $16.14 | 397,600 | — | — |
| 2018-04-16 | $16.05 | $16.05 | 280,400 | — | — |
| 2018-04-13 | $16.20 | $16.20 | 306,200 | — | — |
| 2018-04-12 | $16.16 | $16.16 | 352,100 | — | — |
| 2018-04-11 | $16.13 | $16.13 | 272,800 | — | — |
| 2018-04-10 | $16.05 | $16.05 | 291,900 | — | — |
| 2018-04-09 | $16.02 | $16.02 | 592,500 | — | — |
| 2018-04-06 | $16.13 | $16.13 | 521,300 | — | — |
| 2018-04-05 | $16.31 | $16.31 | 860,100 | — | — |
| 2018-04-04 | $15.98 | $15.98 | 588,200 | — | — |
| 2018-04-03 | $15.85 | $15.85 | 812,200 | — | — |
| 2018-04-02 | $16.30 | $16.30 | 494,200 | — | — |
| 2018-03-29 | $16.27 | $16.27 | 286,900 | — | — |
| 2018-03-28 | $15.92 | $15.92 | 737,000 | — | — |
| 2018-03-27 | $16.48 | $16.48 | 1,177,200 | — | — |
| 2018-03-26 | $17.51 | $17.51 | 783,200 | — | — |
| 2018-03-23 | $17.08 | $17.08 | 743,000 | — | — |
| 2018-03-22 | $16.94 | $16.94 | 952,400 | — | — |
| 2018-03-21 | $17.15 | $17.15 | 1,253,600 | — | — |
| 2018-03-20 | $16.72 | $16.72 | 1,524,000 | — | — |
| 2018-03-19 | $16.60 | $16.60 | 2,546,100 | — | — |
| 2018-03-16 | $15.49 | $15.49 | 819,500 | — | — |
| 2018-03-15 | $15.74 | $15.74 | 359,000 | — | — |
| 2018-03-14 | $15.96 | $15.96 | 299,000 | — | — |
| 2018-03-13 | $16.13 | $16.13 | 445,500 | — | — |
| 2018-03-12 | $16.19 | $16.19 | 379,400 | — | — |
| 2018-03-09 | $16.19 | $16.19 | 535,000 | — | — |
| 2018-03-08 | $16.46 | $16.46 | 588,700 | — | — |
| 2018-03-07 | $16.40 | $16.40 | 343,100 | — | — |
| 2018-03-06 | $16.41 | $16.41 | 413,000 | — | — |
| 2018-03-05 | $16.23 | $16.23 | 687,000 | — | — |
| 2018-03-02 | $15.85 | $15.85 | 325,900 | — | — |
| 2018-03-01 | $15.77 | $15.77 | 680,200 | — | — |
| 2018-02-28 | $15.70 | $15.70 | 486,100 | — | — |
| 2018-02-27 | $15.52 | $15.52 | 533,900 | — | — |
| 2018-02-26 | $15.79 | $15.79 | 351,300 | — | — |
| 2018-02-23 | $15.46 | $15.46 | 257,900 | — | — |
| 2018-02-22 | $15.55 | $15.55 | 313,400 | — | — |
| 2018-02-21 | $15.64 | $15.64 | 307,700 | — | — |
| 2018-02-20 | $15.73 | $15.73 | 344,100 | — | — |
| 2018-02-16 | $15.73 | $15.73 | 293,600 | — | — |
| 2018-02-15 | $15.87 | $15.87 | 529,900 | — | — |
| 2018-02-14 | $15.78 | $15.78 | 457,700 | — | — |
| 2018-02-13 | $15.83 | $15.83 | 548,200 | — | — |
| 2018-02-12 | $15.51 | $15.51 | 732,700 | — | — |
| 2018-02-09 | $14.89 | $14.89 | 1,117,900 | — | — |
| 2018-02-08 | $15.15 | $15.15 | 986,200 | — | — |
| 2018-02-07 | $15.43 | $15.43 | 721,500 | — | — |
| 2018-02-06 | $15.44 | $15.44 | 820,300 | — | — |
| 2018-02-05 | $15.34 | $15.34 | 1,141,100 | — | — |
| 2018-02-02 | $15.41 | $15.41 | 1,027,400 | — | — |
| 2018-02-01 | $15.51 | $15.51 | 536,000 | — | — |
| 2018-01-31 | $15.41 | $15.41 | 570,300 | — | — |
| 2018-01-30 | $15.61 | $15.61 | 594,400 | — | — |
| 2018-01-29 | $16.03 | $16.03 | 486,200 | — | — |
| 2018-01-26 | $16.05 | $16.05 | 481,700 | — | — |
| 2018-01-25 | $15.94 | $15.94 | 1,088,800 | — | — |
| 2018-01-24 | $15.54 | $15.54 | 763,900 | — | — |
| 2018-01-23 | $15.64 | $15.64 | 1,310,400 | — | — |
| 2018-01-22 | $15.77 | $15.77 | 617,300 | — | — |
| 2018-01-19 | $15.80 | $15.80 | 669,800 | — | — |
| 2018-01-18 | $15.86 | $15.86 | 1,022,700 | — | — |
| 2018-01-17 | $16.32 | $16.32 | 682,700 | — | — |
| 2018-01-16 | $16.39 | $16.39 | 1,253,600 | — | — |
| 2018-01-12 | $16.55 | $16.55 | 1,833,900 | — | — |
| 2018-01-11 | $17.30 | $17.30 | 934,000 | — | — |
| 2018-01-10 | $16.93 | $16.93 | 576,400 | — | — |
| 2018-01-09 | $16.95 | $16.95 | 725,500 | — | — |
| 2018-01-08 | $17.10 | $17.10 | 727,100 | — | — |
| 2018-01-05 | $17.01 | $17.01 | 768,900 | — | — |
| 2018-01-04 | $17.06 | $17.06 | 799,100 | — | — |
| 2018-01-03 | $17.07 | $17.07 | 987,600 | — | — |
| 2018-01-02 | $17.14 | $17.14 | 736,100 | — | — |