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
- 2012-03-22 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 | $13.58 | $14.06 | 103,300 | — | — |
| 2018-12-28 | $13.25 | $13.71 | 169,400 | — | — |
| 2018-12-27 | $13.74 | $14.22 | 269,200 | — | — |
| 2018-12-26 | $12.74 | $13.19 | 563,100 | — | — |
| 2018-12-24 | $12.84 | $13.29 | 223,100 | — | — |
| 2018-12-21 | $13.09 | $13.55 | 132,800 | — | — |
| 2018-12-20 | $13.54 | $14.01 | 127,300 | — | — |
| 2018-12-19 | $14.06 | $14.55 | 159,500 | — | — |
| 2018-12-18 | $13.96 | $14.45 | 120,400 | — | — |
| 2018-12-17 | $14.34 | $14.84 | 140,000 | — | — |
| 2018-12-14 | $14.67 | $15.18 | 246,700 | — | — |
| 2018-12-13 | $14.56 | $15.07 | 261,600 | — | — |
| 2018-12-12 | $14.92 | $15.44 | 228,800 | — | — |
| 2018-12-11 | $15.23 | $15.76 | 109,800 | — | — |
| 2018-12-10 | $15.40 | $15.94 | 299,100 | — | — |
| 2018-12-07 | $15.02 | $15.55 | 134,700 | — | — |
| 2018-12-06 | $14.64 | $15.15 | 205,300 | — | — |
| 2018-12-04 | $14.92 | $15.44 | 181,500 | — | — |
| 2018-12-03 | $15.65 | $16.20 | 71,900 | — | — |
| 2018-11-30 | $15.65 | $16.20 | 110,900 | — | — |
| 2018-11-29 | $15.80 | $16.35 | 95,000 | — | — |
| 2018-11-28 | $16.20 | $16.77 | 159,200 | — | — |
| 2018-11-27 | $15.76 | $16.31 | 120,400 | — | — |
| 2018-11-26 | $15.75 | $16.30 | 179,100 | — | — |
| 2018-11-23 | $15.55 | $16.10 | 105,300 | — | — |
| 2018-11-21 | $15.22 | $15.75 | 120,600 | — | — |
| 2018-11-20 | $14.83 | $15.35 | 180,000 | — | — |
| 2018-11-19 | $15.24 | $15.77 | 146,900 | — | — |
| 2018-11-16 | $15.36 | $15.90 | 119,900 | — | — |
| 2018-11-15 | $15.29 | $15.83 | 241,300 | — | — |
| 2018-11-14 | $14.74 | $15.26 | 345,300 | — | — |
| 2018-11-13 | $14.87 | $15.39 | 290,700 | — | — |
| 2018-11-12 | $14.64 | $15.15 | 343,900 | — | — |
| 2018-11-09 | $14.62 | $15.13 | 317,300 | — | — |
| 2018-11-08 | $14.78 | $15.30 | 324,700 | — | — |
| 2018-11-07 | $14.78 | $15.30 | 645,200 | — | — |
| 2018-11-06 | $16.79 | $17.38 | 397,000 | — | — |
| 2018-11-05 | $16.23 | $16.80 | 119,400 | — | — |
| 2018-11-02 | $16.30 | $16.87 | 333,300 | — | — |
| 2018-11-01 | $16.49 | $17.07 | 210,800 | — | — |
| 2018-10-31 | $15.79 | $16.34 | 170,200 | — | — |
| 2018-10-30 | $16.03 | $16.59 | 128,400 | — | — |
| 2018-10-29 | $15.66 | $16.21 | 120,600 | — | — |
| 2018-10-26 | $15.63 | $16.18 | 111,700 | — | — |
| 2018-10-25 | $15.84 | $16.40 | 159,400 | — | — |
| 2018-10-24 | $15.39 | $15.93 | 159,200 | — | — |
| 2018-10-23 | $16.43 | $17.01 | 138,800 | — | — |
| 2018-10-22 | $16.63 | $17.21 | 168,100 | — | — |
| 2018-10-19 | $16.62 | $17.20 | 163,500 | — | — |
| 2018-10-18 | $17.11 | $17.71 | 287,400 | — | — |
| 2018-10-17 | $17.58 | $18.20 | 260,700 | — | — |
| 2018-10-16 | $17.74 | $18.36 | 118,200 | — | — |
| 2018-10-15 | $16.87 | $17.46 | 83,800 | — | — |
| 2018-10-12 | $16.90 | $17.49 | 166,300 | — | — |
| 2018-10-11 | $16.66 | $17.24 | 152,900 | — | — |
| 2018-10-10 | $16.36 | $16.93 | 174,100 | — | — |
| 2018-10-09 | $16.54 | $17.12 | 106,800 | — | — |
| 2018-10-08 | $17.25 | $17.85 | 161,300 | — | — |
| 2018-10-05 | $17.18 | $17.78 | 254,300 | — | — |
| 2018-10-04 | $17.55 | $18.17 | 104,200 | — | — |
| 2018-10-03 | $18.10 | $18.73 | 178,800 | — | — |
| 2018-10-02 | $17.95 | $18.58 | 152,000 | — | — |
| 2018-10-01 | $17.98 | $18.61 | 154,100 | — | — |
| 2018-09-28 | $18.55 | $19.20 | 333,400 | — | — |
| 2018-09-27 | $18.85 | $19.51 | 196,700 | — | — |
| 2018-09-26 | $20.75 | $21.48 | 338,200 | — | — |
| 2018-09-25 | $20.65 | $21.37 | 79,000 | — | — |
| 2018-09-24 | $20.85 | $21.58 | 138,200 | — | — |
| 2018-09-21 | $21.30 | $22.05 | 294,100 | — | — |
| 2018-09-20 | $20.80 | $21.53 | 108,000 | — | — |
| 2018-09-19 | $20.60 | $21.32 | 113,600 | — | — |
| 2018-09-18 | $21.00 | $21.74 | 374,300 | — | — |
| 2018-09-17 | $20.00 | $20.70 | 287,500 | — | — |
| 2018-09-14 | $19.00 | $19.67 | 46,800 | — | — |
| 2018-09-13 | $18.80 | $19.46 | 46,800 | — | — |
| 2018-09-12 | $18.95 | $19.61 | 92,900 | — | — |
| 2018-09-11 | $19.15 | $19.82 | 74,800 | — | — |
| 2018-09-10 | $19.10 | $19.77 | 109,100 | — | — |
| 2018-09-07 | $19.20 | $19.87 | 136,900 | — | — |
| 2018-09-06 | $19.20 | $19.87 | 107,400 | — | — |
| 2018-09-05 | $19.35 | $20.03 | 171,500 | — | — |
| 2018-09-04 | $19.10 | $19.77 | 203,900 | — | — |
| 2018-08-31 | $18.95 | $19.61 | 149,200 | — | — |
| 2018-08-30 | $18.75 | $19.41 | 104,600 | — | — |
| 2018-08-29 | $19.00 | $19.67 | 145,500 | — | — |
| 2018-08-28 | $18.80 | $19.46 | 110,600 | — | — |
| 2018-08-27 | $18.85 | $19.51 | 118,100 | — | — |
| 2018-08-24 | $18.90 | $19.56 | 325,900 | — | — |
| 2018-08-23 | $18.55 | $19.20 | 137,900 | — | — |
| 2018-08-22 | $18.70 | $19.36 | 136,400 | — | — |
| 2018-08-21 | $18.85 | $19.51 | 251,200 | — | — |
| 2018-08-20 | $18.80 | $19.46 | 428,000 | — | — |
| 2018-08-17 | $17.55 | $18.17 | 214,100 | — | — |
| 2018-08-16 | $17.55 | $18.17 | 260,100 | — | — |
| 2018-08-15 | $17.00 | $17.60 | 226,800 | — | — |
| 2018-08-14 | $17.25 | $17.85 | 290,400 | — | — |
| 2018-08-13 | $17.50 | $18.11 | 236,900 | — | — |
| 2018-08-10 | $18.45 | $19.10 | 309,600 | — | — |
| 2018-08-09 | $18.50 | $19.15 | 493,000 | — | — |
| 2018-08-08 | $17.95 | $18.58 | 959,100 | — | — |
| 2018-08-07 | $14.75 | $15.27 | 178,900 | — | — |
| 2018-08-06 | $15.00 | $15.53 | 175,800 | — | — |
| 2018-08-03 | $15.25 | $15.78 | 180,200 | — | — |
| 2018-08-02 | $15.00 | $15.53 | 234,600 | — | — |
| 2018-08-01 | $14.50 | $15.01 | 263,300 | — | — |
| 2018-07-31 | $15.75 | $16.30 | 223,300 | — | — |
| 2018-07-30 | $14.80 | $15.32 | 122,200 | — | — |
| 2018-07-27 | $14.35 | $14.85 | 137,200 | — | — |
| 2018-07-26 | $14.50 | $15.01 | 164,800 | — | — |
| 2018-07-25 | $14.95 | $15.47 | 179,600 | — | — |
| 2018-07-24 | $16.00 | $16.56 | 189,000 | — | — |
| 2018-07-23 | $15.85 | $16.41 | 136,200 | — | — |
| 2018-07-20 | $16.00 | $16.56 | 79,700 | — | — |
| 2018-07-19 | $16.25 | $16.82 | 155,600 | — | — |
| 2018-07-18 | $15.90 | $16.46 | 93,000 | — | — |
| 2018-07-17 | $15.50 | $16.04 | 88,800 | — | — |
| 2018-07-16 | $15.45 | $15.99 | 113,200 | — | — |
| 2018-07-13 | $15.55 | $16.10 | 73,700 | — | — |
| 2018-07-12 | $15.55 | $16.10 | 92,300 | — | — |
| 2018-07-11 | $15.75 | $16.30 | 133,300 | — | — |
| 2018-07-10 | $15.80 | $16.35 | 158,400 | — | — |
| 2018-07-09 | $15.80 | $16.35 | 133,500 | — | — |
| 2018-07-06 | $15.40 | $15.94 | 156,700 | — | — |
| 2018-07-05 | $15.65 | $16.20 | 147,600 | — | — |
| 2018-07-03 | $15.35 | $15.89 | 177,100 | — | — |
| 2018-07-02 | $15.75 | $16.30 | 199,400 | — | — |
| 2018-06-29 | $15.10 | $15.63 | 185,900 | — | — |
| 2018-06-28 | $15.05 | $15.58 | 487,100 | — | — |
| 2018-06-27 | $15.55 | $16.10 | 346,600 | — | — |
| 2018-06-26 | $16.50 | $17.08 | 391,800 | — | — |
| 2018-06-25 | $16.00 | $16.56 | 298,500 | — | — |
| 2018-06-22 | $16.50 | $17.08 | 1,017,100 | — | — |
| 2018-06-21 | $16.70 | $17.29 | 342,200 | — | — |
| 2018-06-20 | $17.40 | $18.01 | 330,300 | — | — |
| 2018-06-19 | $17.30 | $17.91 | 427,300 | — | — |
| 2018-06-18 | $16.95 | $17.54 | 413,400 | — | — |
| 2018-06-15 | $16.40 | $16.98 | 275,100 | — | — |
| 2018-06-14 | $16.65 | $17.23 | 360,700 | — | — |
| 2018-06-13 | $16.55 | $17.13 | 430,800 | — | — |
| 2018-06-12 | $16.70 | $17.29 | 458,800 | — | — |
| 2018-06-11 | $17.20 | $17.80 | 476,200 | — | — |
| 2018-06-08 | $16.95 | $17.54 | 404,100 | — | — |
| 2018-06-07 | $16.85 | $17.44 | 477,300 | — | — |
| 2018-06-06 | $16.55 | $17.13 | 422,900 | — | — |
| 2018-06-05 | $16.15 | $16.72 | 1,005,300 | — | — |
| 2018-06-04 | $15.90 | $16.46 | 367,100 | — | — |
| 2018-06-01 | $15.95 | $16.51 | 638,400 | — | — |
| 2018-05-31 | $15.65 | $16.20 | 634,300 | — | — |
| 2018-05-30 | $15.15 | $15.68 | 779,200 | — | — |
| 2018-05-29 | $14.55 | $15.06 | 439,500 | — | — |
| 2018-05-25 | $15.20 | $15.73 | 245,000 | — | — |
| 2018-05-24 | $15.25 | $15.78 | 398,200 | — | — |
| 2018-05-23 | $15.45 | $15.99 | 473,200 | — | — |
| 2018-05-22 | $15.35 | $15.89 | 288,700 | — | — |
| 2018-05-21 | $15.30 | $15.84 | 412,800 | — | — |
| 2018-05-18 | $15.15 | $15.68 | 633,700 | — | — |
| 2018-05-17 | $15.10 | $15.63 | 2,033,000 | — | — |
| 2018-05-16 | $14.70 | $15.22 | 1,851,700 | — | — |
| 2018-05-15 | $13.75 | $14.23 | 751,200 | — | — |
| 2018-05-14 | $13.65 | $14.13 | 913,300 | — | — |
| 2018-05-11 | $12.85 | $13.30 | 1,100,200 | — | — |
| 2018-05-10 | $12.68 | $13.12 | 976,200 | — | — |
| 2018-05-09 | $13.10 | $13.56 | 2,753,600 | — | — |
| 2018-05-08 | $18.45 | $19.10 | 388,400 | — | — |
| 2018-05-07 | $18.40 | $19.05 | 130,000 | — | — |
| 2018-05-04 | $18.75 | $19.41 | 71,900 | — | — |
| 2018-05-03 | $18.50 | $19.15 | 154,800 | — | — |
| 2018-05-02 | $18.70 | $19.36 | 167,700 | — | — |
| 2018-05-01 | $18.70 | $19.36 | 107,600 | — | — |
| 2018-04-30 | $18.45 | $19.10 | 123,500 | — | — |
| 2018-04-27 | $18.95 | $19.61 | 73,300 | — | — |
| 2018-04-26 | $19.00 | $19.67 | 115,500 | — | — |
| 2018-04-25 | $18.30 | $18.94 | 93,300 | — | — |
| 2018-04-24 | $18.55 | $19.20 | 215,300 | — | — |
| 2018-04-23 | $19.00 | $19.67 | 146,300 | — | — |
| 2018-04-20 | $18.80 | $19.46 | 158,600 | — | — |
| 2018-04-19 | $19.00 | $19.67 | 309,600 | — | — |
| 2018-04-18 | $19.40 | $20.08 | 183,100 | — | — |
| 2018-04-17 | $19.45 | $20.13 | 168,000 | — | — |
| 2018-04-16 | $19.65 | $20.34 | 119,300 | — | — |
| 2018-04-13 | $19.70 | $20.39 | 68,100 | — | — |
| 2018-04-12 | $19.70 | $20.39 | 259,800 | — | — |
| 2018-04-11 | $19.95 | $20.65 | 198,400 | — | — |
| 2018-04-10 | $20.10 | $20.80 | 77,800 | — | — |
| 2018-04-09 | $19.90 | $20.60 | 124,700 | — | — |
| 2018-04-06 | $20.25 | $20.96 | 123,100 | — | — |
| 2018-04-05 | $20.65 | $21.37 | 189,700 | — | — |
| 2018-04-04 | $20.15 | $20.86 | 249,500 | — | — |
| 2018-04-03 | $19.40 | $20.08 | 101,700 | — | — |
| 2018-04-02 | $18.95 | $19.61 | 210,800 | — | — |
| 2018-03-29 | $19.65 | $20.34 | 159,900 | — | — |
| 2018-03-28 | $19.20 | $19.87 | 399,100 | — | — |
| 2018-03-27 | $19.05 | $19.72 | 222,600 | — | — |
| 2018-03-26 | $18.95 | $19.61 | 187,300 | — | — |
| 2018-03-23 | $18.70 | $19.36 | 239,400 | — | — |
| 2018-03-22 | $19.00 | $19.67 | 682,000 | — | — |
| 2018-03-21 | $20.10 | $20.80 | 172,700 | — | — |
| 2018-03-20 | $19.55 | $20.24 | 143,600 | — | — |
| 2018-03-19 | $19.60 | $20.29 | 150,000 | — | — |
| 2018-03-16 | $19.95 | $20.65 | 209,000 | — | — |
| 2018-03-15 | $20.25 | $20.96 | 204,000 | — | — |
| 2018-03-14 | $20.05 | $20.75 | 223,300 | — | — |
| 2018-03-13 | $21.15 | $21.89 | 103,700 | — | — |
| 2018-03-12 | $21.20 | $21.94 | 80,200 | — | — |
| 2018-03-09 | $21.20 | $21.94 | 139,300 | — | — |
| 2018-03-08 | $21.05 | $21.79 | 253,700 | — | — |
| 2018-03-07 | $21.10 | $21.84 | 202,900 | — | — |
| 2018-03-06 | $20.70 | $21.43 | 198,400 | — | — |
| 2018-03-05 | $20.10 | $20.80 | 157,200 | — | — |
| 2018-03-02 | $20.45 | $21.17 | 190,500 | — | — |
| 2018-03-01 | $20.45 | $21.17 | 238,800 | — | — |
| 2018-02-28 | $21.65 | $22.41 | 271,000 | — | — |
| 2018-02-27 | $21.70 | $22.46 | 194,300 | — | — |
| 2018-02-26 | $21.65 | $22.41 | 264,200 | — | — |
| 2018-02-23 | $21.85 | $22.62 | 183,200 | — | — |
| 2018-02-22 | $21.70 | $22.46 | 193,400 | — | — |
| 2018-02-21 | $21.75 | $22.51 | 139,700 | — | — |
| 2018-02-20 | $21.60 | $22.36 | 263,500 | — | — |
| 2018-02-16 | $22.05 | $22.52 | 156,500 | — | — |
| 2018-02-15 | $21.90 | $22.37 | 160,600 | — | — |
| 2018-02-14 | $21.80 | $22.27 | 272,200 | — | — |
| 2018-02-13 | $21.75 | $22.22 | 481,200 | — | — |
| 2018-02-12 | $21.55 | $22.01 | 450,500 | — | — |
| 2018-02-09 | $21.45 | $21.91 | 636,800 | — | — |
| 2018-02-08 | $21.45 | $21.91 | 786,700 | — | — |
| 2018-02-07 | $21.85 | $22.32 | 557,500 | — | — |
| 2018-02-06 | $20.90 | $21.35 | 407,300 | — | — |
| 2018-02-05 | $20.45 | $20.89 | 433,100 | — | — |
| 2018-02-02 | $20.80 | $21.25 | 274,500 | — | — |
| 2018-02-01 | $21.10 | $21.55 | 276,000 | — | — |
| 2018-01-31 | $21.20 | $21.65 | 255,700 | — | — |
| 2018-01-30 | $21.45 | $21.91 | 300,500 | — | — |
| 2018-01-29 | $21.80 | $22.27 | 370,000 | — | — |
| 2018-01-26 | $21.55 | $22.01 | 312,700 | — | — |
| 2018-01-25 | $21.25 | $21.71 | 391,600 | — | — |
| 2018-01-24 | $21.35 | $21.81 | 356,900 | — | — |
| 2018-01-23 | $21.95 | $22.42 | 408,800 | — | — |
| 2018-01-22 | $23.00 | $23.49 | 637,100 | — | — |
| 2018-01-19 | $23.70 | $24.21 | 445,600 | — | — |
| 2018-01-18 | $23.70 | $24.21 | 270,900 | — | — |
| 2018-01-17 | $24.40 | $24.92 | 216,000 | — | — |
| 2018-01-16 | $24.30 | $24.82 | 198,100 | — | — |
| 2018-01-12 | $24.50 | $25.03 | 263,300 | — | — |
| 2018-01-11 | $24.50 | $25.03 | 223,200 | — | — |
| 2018-01-10 | $24.90 | $25.43 | 155,900 | — | — |
| 2018-01-09 | $25.35 | $25.89 | 411,400 | — | — |
| 2018-01-08 | $25.10 | $25.64 | 523,300 | — | — |
| 2018-01-05 | $23.75 | $24.26 | 304,100 | — | — |
| 2018-01-04 | $23.05 | $23.54 | 252,800 | — | — |
| 2018-01-03 | $22.15 | $22.63 | 179,600 | — | — |
| 2018-01-02 | $22.25 | $22.73 | 150,100 | — | — |