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
- 2003-07-03 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 | $13.65 | $21.81 | 10,100 | — | — |
| 2018-12-28 | $13.48 | $21.54 | 22,300 | — | — |
| 2018-12-27 | $13.68 | $21.86 | 20,200 | — | — |
| 2018-12-26 | $13.82 | $22.08 | 20,000 | — | — |
| 2018-12-24 | $13.27 | $21.20 | 21,100 | — | — |
| 2018-12-21 | $13.50 | $21.57 | 51,000 | — | — |
| 2018-12-20 | $13.81 | $22.06 | 15,500 | — | — |
| 2018-12-19 | $13.69 | $21.87 | 18,100 | — | — |
| 2018-12-18 | $13.78 | $22.01 | 9,100 | — | — |
| 2018-12-17 | $13.86 | $22.14 | 27,500 | — | — |
| 2018-12-14 | $14.14 | $22.59 | 5,400 | — | — |
| 2018-12-13 | $14.30 | $22.85 | 9,200 | — | — |
| 2018-12-12 | $14.45 | $23.09 | 16,900 | — | — |
| 2018-12-11 | $14.27 | $22.80 | 17,000 | — | — |
| 2018-12-10 | $14.42 | $23.04 | 6,200 | — | — |
| 2018-12-07 | $14.30 | $22.85 | 14,200 | — | — |
| 2018-12-06 | $14.32 | $22.88 | 12,300 | — | — |
| 2018-12-04 | $14.23 | $22.73 | 14,300 | — | — |
| 2018-12-03 | $14.50 | $23.17 | 11,200 | — | — |
| 2018-11-30 | $14.40 | $23.01 | 15,900 | — | — |
| 2018-11-29 | $14.09 | $22.51 | 7,800 | — | — |
| 2018-11-28 | $13.92 | $22.24 | 17,200 | — | — |
| 2018-11-27 | $13.62 | $21.76 | 11,100 | — | — |
| 2018-11-26 | $13.75 | $21.97 | 15,500 | — | — |
| 2018-11-23 | $13.98 | $22.33 | 4,300 | — | — |
| 2018-11-21 | $13.85 | $22.13 | 13,000 | — | — |
| 2018-11-20 | $13.68 | $21.86 | 14,100 | — | — |
| 2018-11-19 | $13.59 | $21.71 | 31,400 | — | — |
| 2018-11-16 | $13.70 | $21.89 | 26,500 | — | — |
| 2018-11-15 | $13.46 | $21.50 | 31,000 | — | — |
| 2018-11-14 | $13.15 | $21.01 | 43,000 | — | — |
| 2018-11-13 | $13.47 | $21.52 | 11,100 | — | — |
| 2018-11-12 | $13.63 | $21.78 | 16,200 | — | — |
| 2018-11-09 | $13.82 | $22.08 | 43,600 | — | — |
| 2018-11-08 | $13.79 | $22.03 | 40,400 | — | — |
| 2018-11-07 | $13.73 | $21.94 | 21,800 | — | — |
| 2018-11-06 | $13.57 | $21.68 | 26,800 | — | — |
| 2018-11-05 | $13.62 | $21.76 | 13,000 | — | — |
| 2018-11-02 | $13.60 | $21.73 | 45,300 | — | — |
| 2018-11-01 | $13.53 | $21.62 | 51,100 | — | — |
| 2018-10-31 | $13.43 | $21.46 | 30,400 | — | — |
| 2018-10-30 | $13.43 | $21.23 | 16,100 | — | — |
| 2018-10-29 | $13.48 | $21.31 | 14,800 | — | — |
| 2018-10-26 | $13.60 | $21.50 | 11,200 | — | — |
| 2018-10-25 | $13.62 | $21.53 | 15,200 | — | — |
| 2018-10-24 | $13.24 | $20.93 | 11,700 | — | — |
| 2018-10-23 | $13.36 | $21.12 | 24,200 | — | — |
| 2018-10-22 | $13.64 | $21.56 | 34,500 | — | — |
| 2018-10-19 | $13.74 | $21.72 | 12,000 | — | — |
| 2018-10-18 | $14.00 | $22.13 | 13,400 | — | — |
| 2018-10-17 | $14.12 | $22.32 | 6,800 | — | — |
| 2018-10-16 | $13.99 | $22.11 | 11,800 | — | — |
| 2018-10-15 | $13.87 | $21.92 | 17,100 | — | — |
| 2018-10-12 | $13.66 | $21.59 | 31,300 | — | — |
| 2018-10-11 | $13.76 | $21.75 | 30,100 | — | — |
| 2018-10-10 | $14.07 | $22.24 | 25,600 | — | — |
| 2018-10-09 | $14.11 | $22.30 | 16,900 | — | — |
| 2018-10-08 | $14.04 | $22.19 | 8,600 | — | — |
| 2018-10-05 | $14.20 | $22.44 | 14,000 | — | — |
| 2018-10-04 | $14.09 | $22.27 | 9,800 | — | — |
| 2018-10-03 | $14.14 | $22.35 | 7,200 | — | — |
| 2018-10-02 | $14.10 | $22.29 | 6,800 | — | — |
| 2018-10-01 | $14.12 | $22.32 | 16,100 | — | — |
| 2018-09-28 | $14.21 | $22.46 | 9,100 | — | — |
| 2018-09-27 | $14.16 | $22.38 | 15,800 | — | — |
| 2018-09-26 | $14.04 | $22.19 | 63,400 | — | — |
| 2018-09-25 | $13.90 | $21.97 | 23,700 | — | — |
| 2018-09-24 | $13.81 | $21.83 | 13,400 | — | — |
| 2018-09-21 | $13.96 | $22.07 | 73,000 | — | — |
| 2018-09-20 | $14.20 | $22.44 | 15,800 | — | — |
| 2018-09-19 | $14.10 | $22.29 | 16,400 | — | — |
| 2018-09-18 | $13.97 | $22.08 | 14,000 | — | — |
| 2018-09-17 | $14.18 | $22.41 | 11,600 | — | — |
| 2018-09-14 | $14.17 | $22.40 | 21,700 | — | — |
| 2018-09-13 | $13.88 | $21.94 | 2,900 | — | — |
| 2018-09-12 | $13.91 | $21.99 | 7,300 | — | — |
| 2018-09-11 | $14.01 | $22.14 | 9,300 | — | — |
| 2018-09-10 | $14.33 | $22.65 | 11,800 | — | — |
| 2018-09-07 | $14.45 | $22.84 | 8,600 | — | — |
| 2018-09-06 | $14.40 | $22.76 | 20,500 | — | — |
| 2018-09-05 | $14.32 | $22.63 | 9,700 | — | — |
| 2018-09-04 | $14.39 | $22.74 | 19,000 | — | — |
| 2018-08-31 | $14.45 | $22.84 | 12,300 | — | — |
| 2018-08-30 | $14.43 | $22.81 | 11,700 | — | — |
| 2018-08-29 | $14.43 | $22.81 | 21,800 | — | — |
| 2018-08-28 | $14.36 | $22.70 | 10,200 | — | — |
| 2018-08-27 | $14.48 | $22.89 | 34,800 | — | — |
| 2018-08-24 | $15.06 | $23.80 | 24,100 | — | — |
| 2018-08-23 | $14.72 | $23.27 | 12,100 | — | — |
| 2018-08-22 | $14.43 | $22.81 | 45,200 | — | — |
| 2018-08-21 | $14.48 | $22.89 | 10,200 | — | — |
| 2018-08-20 | $14.28 | $22.57 | 15,700 | — | — |
| 2018-08-17 | $14.33 | $22.65 | 12,900 | — | — |
| 2018-08-16 | $14.30 | $22.60 | 14,800 | — | — |
| 2018-08-15 | $14.18 | $22.41 | 22,500 | — | — |
| 2018-08-14 | $14.30 | $22.60 | 8,200 | — | — |
| 2018-08-13 | $14.27 | $22.56 | 8,600 | — | — |
| 2018-08-10 | $14.18 | $22.41 | 7,500 | — | — |
| 2018-08-09 | $14.30 | $22.60 | 21,700 | — | — |
| 2018-08-08 | $14.27 | $22.56 | 8,000 | — | — |
| 2018-08-07 | $14.25 | $22.52 | 6,500 | — | — |
| 2018-08-06 | $14.44 | $22.82 | 8,500 | — | — |
| 2018-08-03 | $14.51 | $22.93 | 13,900 | — | — |
| 2018-08-02 | $14.68 | $23.20 | 9,900 | — | — |
| 2018-08-01 | $14.61 | $23.09 | 20,900 | — | — |
| 2018-07-31 | $14.61 | $23.09 | 33,900 | — | — |
| 2018-07-30 | $13.61 | $21.29 | 9,700 | — | — |
| 2018-07-27 | $13.81 | $21.60 | 16,200 | — | — |
| 2018-07-26 | $13.99 | $21.88 | 11,800 | — | — |
| 2018-07-25 | $13.83 | $21.63 | 19,500 | — | — |
| 2018-07-24 | $13.76 | $21.52 | 9,400 | — | — |
| 2018-07-23 | $13.98 | $21.86 | 13,800 | — | — |
| 2018-07-20 | $14.24 | $22.27 | 22,300 | — | — |
| 2018-07-19 | $14.06 | $21.99 | 32,900 | — | — |
| 2018-07-18 | $14.15 | $22.13 | 7,600 | — | — |
| 2018-07-17 | $14.25 | $22.29 | 25,900 | — | — |
| 2018-07-16 | $14.31 | $22.38 | 6,500 | — | — |
| 2018-07-13 | $14.35 | $22.44 | 16,900 | — | — |
| 2018-07-12 | $14.47 | $22.63 | 9,500 | — | — |
| 2018-07-11 | $14.47 | $22.63 | 14,200 | — | — |
| 2018-07-10 | $14.48 | $22.65 | 24,600 | — | — |
| 2018-07-09 | $14.19 | $22.19 | 17,900 | — | — |
| 2018-07-06 | $13.92 | $21.77 | 39,500 | — | — |
| 2018-07-05 | $13.81 | $21.60 | 21,600 | — | — |
| 2018-07-03 | $13.70 | $21.43 | 9,100 | — | — |
| 2018-07-02 | $13.71 | $21.44 | 26,800 | — | — |
| 2018-06-29 | $13.61 | $21.29 | 34,700 | — | — |
| 2018-06-28 | $13.52 | $21.15 | 46,600 | — | — |
| 2018-06-27 | $13.59 | $21.25 | 40,900 | — | — |
| 2018-06-26 | $13.80 | $21.58 | 18,800 | — | — |
| 2018-06-25 | $13.71 | $21.44 | 48,800 | — | — |
| 2018-06-22 | $13.51 | $21.13 | 135,100 | — | — |
| 2018-06-21 | $14.00 | $21.90 | 71,100 | — | — |
| 2018-06-20 | $14.20 | $22.21 | 20,700 | — | — |
| 2018-06-19 | $14.23 | $22.26 | 68,200 | — | — |
| 2018-06-18 | $14.27 | $22.32 | 31,700 | — | — |
| 2018-06-15 | $14.27 | $22.32 | 55,300 | — | — |
| 2018-06-14 | $14.35 | $22.44 | 21,200 | — | — |
| 2018-06-13 | $14.29 | $22.35 | 24,500 | — | — |
| 2018-06-12 | $14.22 | $22.24 | 38,600 | — | — |
| 2018-06-11 | $13.93 | $21.79 | 18,700 | — | — |
| 2018-06-08 | $14.10 | $22.05 | 12,000 | — | — |
| 2018-06-07 | $14.14 | $22.11 | 15,900 | — | — |
| 2018-06-06 | $14.21 | $22.22 | 12,900 | — | — |
| 2018-06-05 | $14.13 | $22.10 | 10,800 | — | — |
| 2018-06-04 | $14.12 | $22.08 | 21,900 | — | — |
| 2018-06-01 | $13.99 | $21.88 | 35,700 | — | — |
| 2018-05-31 | $13.98 | $21.86 | 21,100 | — | — |
| 2018-05-30 | $14.00 | $21.90 | 32,200 | — | — |
| 2018-05-29 | $13.86 | $21.68 | 14,300 | — | — |
| 2018-05-25 | $13.95 | $21.82 | 36,900 | — | — |
| 2018-05-24 | $13.98 | $21.86 | 19,500 | — | — |
| 2018-05-23 | $13.97 | $21.85 | 30,300 | — | — |
| 2018-05-22 | $13.90 | $21.74 | 41,600 | — | — |
| 2018-05-21 | $13.74 | $21.49 | 28,400 | — | — |
| 2018-05-18 | $13.78 | $21.55 | 25,100 | — | — |
| 2018-05-17 | $13.79 | $21.57 | 15,600 | — | — |
| 2018-05-16 | $13.80 | $21.58 | 22,900 | — | — |
| 2018-05-15 | $13.88 | $21.71 | 23,200 | — | — |
| 2018-05-14 | $13.77 | $21.54 | 14,200 | — | — |
| 2018-05-11 | $14.08 | $22.02 | 46,800 | — | — |
| 2018-05-10 | $14.27 | $22.32 | 23,000 | — | — |
| 2018-05-09 | $14.20 | $22.21 | 23,000 | — | — |
| 2018-05-08 | $14.09 | $22.04 | 28,700 | — | — |
| 2018-05-07 | $13.80 | $21.58 | 40,200 | — | — |
| 2018-05-04 | $13.93 | $21.79 | 18,300 | — | — |
| 2018-05-03 | $13.95 | $21.82 | 52,400 | — | — |
| 2018-05-02 | $14.03 | $21.94 | 35,400 | — | — |
| 2018-05-01 | $13.92 | $21.77 | 27,000 | — | — |
| 2018-04-30 | $13.92 | $21.77 | 63,500 | — | — |
| 2018-04-27 | $13.94 | $21.58 | 40,800 | — | — |
| 2018-04-26 | $13.61 | $21.07 | 65,100 | — | — |
| 2018-04-25 | $13.35 | $20.67 | 50,900 | — | — |
| 2018-04-24 | $13.71 | $21.22 | 84,900 | — | — |
| 2018-04-23 | $15.11 | $23.39 | 24,200 | — | — |
| 2018-04-20 | $15.13 | $23.42 | 19,200 | — | — |
| 2018-04-19 | $15.03 | $23.27 | 16,600 | — | — |
| 2018-04-18 | $15.19 | $23.51 | 14,800 | — | — |
| 2018-04-17 | $15.54 | $24.06 | 38,200 | — | — |
| 2018-04-16 | $15.56 | $24.09 | 13,000 | — | — |
| 2018-04-13 | $15.29 | $23.67 | 12,900 | — | — |
| 2018-04-12 | $15.26 | $23.62 | 17,200 | — | — |
| 2018-04-11 | $15.30 | $23.68 | 14,200 | — | — |
| 2018-04-10 | $15.36 | $23.78 | 17,900 | — | — |
| 2018-04-09 | $15.19 | $23.51 | 10,300 | — | — |
| 2018-04-06 | $15.29 | $23.67 | 51,300 | — | — |
| 2018-04-05 | $15.60 | $24.15 | 39,900 | — | — |
| 2018-04-04 | $15.62 | $24.18 | 30,400 | — | — |
| 2018-04-03 | $15.59 | $24.13 | 18,600 | — | — |
| 2018-04-02 | $15.39 | $23.82 | 11,100 | — | — |
| 2018-03-29 | $15.80 | $24.46 | 45,400 | — | — |
| 2018-03-28 | $15.83 | $24.50 | 27,600 | — | — |
| 2018-03-27 | $15.24 | $23.59 | 19,900 | — | — |
| 2018-03-26 | $15.24 | $23.59 | 30,100 | — | — |
| 2018-03-23 | $14.81 | $22.93 | 85,700 | — | — |
| 2018-03-22 | $14.76 | $22.85 | 47,600 | — | — |
| 2018-03-21 | $14.91 | $23.08 | 52,800 | — | — |
| 2018-03-20 | $14.92 | $23.10 | 35,300 | — | — |
| 2018-03-19 | $14.92 | $23.10 | 23,300 | — | — |
| 2018-03-16 | $15.04 | $23.28 | 56,100 | — | — |
| 2018-03-15 | $14.90 | $23.06 | 29,500 | — | — |
| 2018-03-14 | $14.96 | $23.16 | 18,000 | — | — |
| 2018-03-13 | $15.14 | $23.44 | 20,000 | — | — |
| 2018-03-12 | $15.31 | $23.70 | 33,300 | — | — |
| 2018-03-09 | $15.35 | $23.76 | 21,900 | — | — |
| 2018-03-08 | $15.28 | $23.65 | 39,900 | — | — |
| 2018-03-07 | $15.09 | $23.36 | 66,800 | — | — |
| 2018-03-06 | $15.51 | $24.01 | 18,900 | — | — |
| 2018-03-05 | $15.74 | $24.36 | 17,200 | — | — |
| 2018-03-02 | $15.81 | $24.47 | 25,900 | — | — |
| 2018-03-01 | $15.76 | $24.40 | 17,200 | — | — |
| 2018-02-28 | $15.81 | $24.47 | 34,900 | — | — |
| 2018-02-27 | $15.94 | $24.67 | 27,700 | — | — |
| 2018-02-26 | $15.78 | $24.43 | 28,700 | — | — |
| 2018-02-23 | $15.70 | $24.30 | 25,200 | — | — |
| 2018-02-22 | $16.20 | $25.08 | 11,600 | — | — |
| 2018-02-21 | $16.51 | $25.56 | 12,400 | — | — |
| 2018-02-20 | $16.40 | $25.39 | 16,000 | — | — |
| 2018-02-16 | $16.91 | $26.18 | 8,000 | — | — |
| 2018-02-15 | $16.99 | $26.30 | 23,300 | — | — |
| 2018-02-14 | $16.49 | $25.53 | 38,200 | — | — |
| 2018-02-13 | $16.28 | $25.20 | 14,800 | — | — |
| 2018-02-12 | $16.40 | $25.39 | 19,000 | — | — |
| 2018-02-09 | $16.36 | $25.32 | 28,400 | — | — |
| 2018-02-08 | $16.41 | $25.40 | 26,600 | — | — |
| 2018-02-07 | $16.60 | $25.70 | 15,300 | — | — |
| 2018-02-06 | $16.54 | $25.60 | 29,300 | — | — |
| 2018-02-05 | $16.44 | $25.45 | 33,900 | — | — |
| 2018-02-02 | $17.18 | $26.59 | 24,000 | — | — |
| 2018-02-01 | $17.51 | $27.10 | 11,200 | — | — |
| 2018-01-31 | $17.55 | $27.17 | 28,900 | — | — |
| 2018-01-30 | $17.86 | $27.43 | 20,000 | — | — |
| 2018-01-29 | $17.66 | $27.12 | 36,400 | — | — |
| 2018-01-26 | $17.51 | $26.89 | 39,100 | — | — |
| 2018-01-25 | $17.58 | $27.00 | 18,800 | — | — |
| 2018-01-24 | $17.44 | $26.78 | 20,000 | — | — |
| 2018-01-23 | $17.53 | $26.92 | 13,100 | — | — |
| 2018-01-22 | $17.66 | $27.12 | 24,600 | — | — |
| 2018-01-19 | $17.70 | $27.18 | 21,800 | — | — |
| 2018-01-18 | $17.60 | $27.03 | 15,800 | — | — |
| 2018-01-17 | $17.84 | $27.40 | 18,000 | — | — |
| 2018-01-16 | $17.71 | $27.20 | 50,900 | — | — |
| 2018-01-12 | $17.69 | $27.17 | 47,300 | — | — |
| 2018-01-11 | $17.88 | $27.46 | 19,500 | — | — |
| 2018-01-10 | $17.70 | $27.18 | 45,000 | — | — |
| 2018-01-09 | $17.50 | $26.88 | 27,300 | — | — |
| 2018-01-08 | $17.36 | $26.66 | 30,100 | — | — |
| 2018-01-05 | $17.30 | $26.57 | 23,700 | — | — |
| 2018-01-04 | $17.45 | $26.80 | 25,800 | — | — |
| 2018-01-03 | $17.42 | $26.75 | 30,600 | — | — |
| 2018-01-02 | $17.29 | $26.55 | 47,700 | — | — |