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
- 2014-10-08 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 | $14.21 | $24.86 | 176,300 | — | — |
| 2018-12-28 | $14.11 | $24.69 | 174,100 | — | — |
| 2018-12-27 | $14.04 | $24.56 | 259,500 | — | — |
| 2018-12-26 | $14.04 | $24.56 | 301,400 | — | — |
| 2018-12-24 | $13.64 | $23.86 | 131,800 | — | — |
| 2018-12-21 | $13.50 | $23.62 | 280,200 | — | — |
| 2018-12-20 | $13.01 | $22.76 | 788,900 | — | — |
| 2018-12-19 | $13.70 | $23.97 | 245,600 | — | — |
| 2018-12-18 | $14.06 | $24.60 | 155,200 | — | — |
| 2018-12-17 | $14.05 | $24.58 | 209,300 | — | — |
| 2018-12-14 | $14.73 | $25.77 | 361,100 | — | — |
| 2018-12-13 | $14.69 | $25.70 | 616,100 | — | — |
| 2018-12-12 | $15.68 | $27.43 | 169,200 | — | — |
| 2018-12-11 | $16.11 | $27.83 | 91,000 | — | — |
| 2018-12-10 | $16.21 | $28.01 | 73,200 | — | — |
| 2018-12-07 | $16.40 | $28.34 | 61,600 | — | — |
| 2018-12-06 | $16.50 | $28.51 | 97,900 | — | — |
| 2018-12-04 | $16.59 | $28.66 | 45,100 | — | — |
| 2018-12-03 | $16.58 | $28.65 | 90,100 | — | — |
| 2018-11-30 | $16.54 | $28.58 | 48,500 | — | — |
| 2018-11-29 | $16.58 | $28.65 | 37,900 | — | — |
| 2018-11-28 | $16.58 | $28.65 | 187,800 | — | — |
| 2018-11-27 | $16.55 | $28.59 | 67,400 | — | — |
| 2018-11-26 | $16.62 | $28.72 | 87,200 | — | — |
| 2018-11-23 | $16.54 | $28.58 | 30,100 | — | — |
| 2018-11-21 | $16.56 | $28.61 | 78,700 | — | — |
| 2018-11-20 | $16.59 | $28.66 | 169,300 | — | — |
| 2018-11-19 | $16.55 | $28.59 | 103,200 | — | — |
| 2018-11-16 | $16.74 | $28.92 | 47,700 | — | — |
| 2018-11-15 | $16.74 | $28.92 | 244,100 | — | — |
| 2018-11-14 | $17.37 | $30.01 | 53,200 | — | — |
| 2018-11-13 | $17.50 | $30.24 | 36,800 | — | — |
| 2018-11-12 | $17.48 | $30.20 | 61,500 | — | — |
| 2018-11-09 | $17.62 | $30.44 | 131,200 | — | — |
| 2018-11-08 | $17.74 | $30.31 | 167,600 | — | — |
| 2018-11-07 | $17.24 | $29.45 | 75,000 | — | — |
| 2018-11-06 | $16.96 | $28.97 | 43,500 | — | — |
| 2018-11-05 | $16.90 | $28.87 | 79,000 | — | — |
| 2018-11-02 | $17.05 | $29.13 | 60,800 | — | — |
| 2018-11-01 | $17.02 | $29.08 | 77,700 | — | — |
| 2018-10-31 | $16.88 | $28.84 | 103,700 | — | — |
| 2018-10-30 | $16.44 | $28.08 | 94,200 | — | — |
| 2018-10-29 | $16.53 | $28.24 | 81,200 | — | — |
| 2018-10-26 | $16.73 | $28.58 | 60,600 | — | — |
| 2018-10-25 | $17.11 | $29.23 | 119,300 | — | — |
| 2018-10-24 | $16.83 | $28.75 | 123,900 | — | — |
| 2018-10-23 | $17.12 | $29.25 | 131,300 | — | — |
| 2018-10-22 | $17.27 | $29.50 | 128,400 | — | — |
| 2018-10-19 | $17.34 | $29.62 | 97,900 | — | — |
| 2018-10-18 | $17.32 | $29.58 | 59,700 | — | — |
| 2018-10-17 | $17.41 | $29.74 | 54,700 | — | — |
| 2018-10-16 | $17.42 | $29.76 | 80,200 | — | — |
| 2018-10-15 | $17.15 | $29.30 | 109,700 | — | — |
| 2018-10-12 | $17.11 | $29.23 | 148,000 | — | — |
| 2018-10-11 | $17.30 | $29.55 | 548,800 | — | — |
| 2018-10-10 | $17.87 | $30.19 | 171,100 | — | — |
| 2018-10-09 | $17.96 | $30.34 | 96,800 | — | — |
| 2018-10-08 | $18.11 | $30.59 | 87,000 | — | — |
| 2018-10-05 | $17.98 | $30.38 | 91,100 | — | — |
| 2018-10-04 | $17.91 | $30.25 | 85,100 | — | — |
| 2018-10-03 | $17.94 | $30.30 | 110,200 | — | — |
| 2018-10-02 | $17.96 | $30.34 | 112,500 | — | — |
| 2018-10-01 | $17.92 | $30.27 | 79,500 | — | — |
| 2018-09-28 | $17.90 | $30.24 | 41,400 | — | — |
| 2018-09-27 | $17.90 | $30.24 | 46,100 | — | — |
| 2018-09-26 | $17.90 | $30.24 | 89,400 | — | — |
| 2018-09-25 | $17.95 | $30.32 | 51,500 | — | — |
| 2018-09-24 | $17.99 | $30.39 | 48,000 | — | — |
| 2018-09-21 | $18.00 | $30.41 | 45,200 | — | — |
| 2018-09-20 | $17.97 | $30.35 | 212,600 | — | — |
| 2018-09-19 | $18.02 | $30.44 | 70,500 | — | — |
| 2018-09-18 | $18.05 | $30.49 | 64,000 | — | — |
| 2018-09-17 | $18.03 | $30.46 | 55,800 | — | — |
| 2018-09-14 | $18.03 | $30.46 | 35,900 | — | — |
| 2018-09-13 | $18.07 | $30.52 | 69,400 | — | — |
| 2018-09-12 | $18.03 | $30.46 | 59,400 | — | — |
| 2018-09-11 | $18.04 | $30.47 | 100,700 | — | — |
| 2018-09-10 | $18.15 | $30.32 | 166,900 | — | — |
| 2018-09-07 | $18.14 | $30.30 | 113,300 | — | — |
| 2018-09-06 | $18.14 | $30.30 | 87,500 | — | — |
| 2018-09-05 | $18.15 | $30.32 | 96,000 | — | — |
| 2018-09-04 | $18.14 | $30.30 | 121,600 | — | — |
| 2018-08-31 | $18.15 | $30.32 | 82,500 | — | — |
| 2018-08-30 | $18.14 | $30.30 | 142,600 | — | — |
| 2018-08-29 | $18.21 | $30.42 | 94,500 | — | — |
| 2018-08-28 | $18.25 | $30.49 | 39,800 | — | — |
| 2018-08-27 | $18.24 | $30.47 | 60,200 | — | — |
| 2018-08-24 | $18.24 | $30.47 | 84,000 | — | — |
| 2018-08-23 | $18.25 | $30.49 | 56,800 | — | — |
| 2018-08-22 | $18.24 | $30.47 | 76,800 | — | — |
| 2018-08-21 | $18.25 | $30.49 | 99,200 | — | — |
| 2018-08-20 | $18.30 | $30.57 | 76,800 | — | — |
| 2018-08-17 | $18.29 | $30.55 | 96,800 | — | — |
| 2018-08-16 | $18.32 | $30.61 | 64,700 | — | — |
| 2018-08-15 | $18.37 | $30.69 | 126,900 | — | — |
| 2018-08-14 | $18.38 | $30.71 | 94,600 | — | — |
| 2018-08-13 | $18.40 | $30.74 | 91,700 | — | — |
| 2018-08-10 | $18.41 | $30.76 | 94,900 | — | — |
| 2018-08-09 | $18.56 | $30.67 | 112,000 | — | — |
| 2018-08-08 | $18.50 | $30.57 | 95,700 | — | — |
| 2018-08-07 | $18.46 | $30.51 | 138,100 | — | — |
| 2018-08-06 | $18.27 | $30.19 | 298,200 | — | — |
| 2018-08-03 | $18.59 | $30.72 | 135,500 | — | — |
| 2018-08-02 | $18.44 | $30.47 | 111,400 | — | — |
| 2018-08-01 | $18.13 | $29.96 | 327,800 | — | — |
| 2018-07-31 | $18.36 | $30.34 | 106,100 | — | — |
| 2018-07-30 | $18.34 | $30.31 | 70,200 | — | — |
| 2018-07-27 | $18.33 | $30.29 | 38,200 | — | — |
| 2018-07-26 | $18.36 | $30.34 | 44,900 | — | — |
| 2018-07-25 | $18.40 | $30.41 | 59,600 | — | — |
| 2018-07-24 | $18.40 | $30.41 | 88,100 | — | — |
| 2018-07-23 | $18.40 | $30.40 | 56,000 | — | — |
| 2018-07-20 | $18.39 | $30.39 | 60,000 | — | — |
| 2018-07-19 | $18.37 | $30.36 | 64,100 | — | — |
| 2018-07-18 | $18.32 | $30.28 | 68,100 | — | — |
| 2018-07-17 | $18.38 | $30.37 | 108,300 | — | — |
| 2018-07-16 | $18.49 | $30.56 | 64,600 | — | — |
| 2018-07-13 | $18.52 | $30.61 | 57,900 | — | — |
| 2018-07-12 | $18.44 | $30.47 | 66,500 | — | — |
| 2018-07-11 | $18.33 | $30.29 | 189,100 | — | — |
| 2018-07-10 | $18.59 | $30.39 | 182,500 | — | — |
| 2018-07-09 | $18.57 | $30.36 | 280,700 | — | — |
| 2018-07-06 | $18.65 | $30.49 | 75,700 | — | — |
| 2018-07-05 | $18.52 | $30.28 | 75,500 | — | — |
| 2018-07-03 | $18.48 | $30.21 | 40,900 | — | — |
| 2018-07-02 | $18.25 | $29.84 | 86,800 | — | — |
| 2018-06-29 | $18.17 | $29.70 | 67,700 | — | — |
| 2018-06-28 | $18.22 | $29.79 | 46,000 | — | — |
| 2018-06-27 | $18.11 | $29.61 | 58,700 | — | — |
| 2018-06-26 | $18.03 | $29.48 | 38,800 | — | — |
| 2018-06-25 | $18.03 | $29.48 | 67,900 | — | — |
| 2018-06-22 | $17.99 | $29.41 | 39,000 | — | — |
| 2018-06-21 | $17.99 | $29.41 | 34,700 | — | — |
| 2018-06-20 | $17.98 | $29.39 | 38,700 | — | — |
| 2018-06-19 | $17.99 | $29.41 | 47,900 | — | — |
| 2018-06-18 | $17.94 | $29.33 | 53,800 | — | — |
| 2018-06-15 | $17.95 | $29.34 | 68,800 | — | — |
| 2018-06-14 | $18.03 | $29.48 | 35,200 | — | — |
| 2018-06-13 | $17.96 | $29.36 | 62,300 | — | — |
| 2018-06-12 | $17.98 | $29.39 | 75,100 | — | — |
| 2018-06-11 | $17.98 | $29.39 | 74,900 | — | — |
| 2018-06-08 | $18.18 | $29.39 | 92,100 | — | — |
| 2018-06-07 | $17.90 | $28.94 | 156,700 | — | — |
| 2018-06-06 | $18.00 | $29.10 | 224,100 | — | — |
| 2018-06-05 | $18.12 | $29.30 | 149,300 | — | — |
| 2018-06-04 | $18.14 | $29.33 | 82,200 | — | — |
| 2018-06-01 | $18.18 | $29.39 | 142,400 | — | — |
| 2018-05-31 | $18.09 | $29.25 | 45,600 | — | — |
| 2018-05-30 | $18.08 | $29.23 | 37,800 | — | — |
| 2018-05-29 | $18.04 | $29.17 | 47,300 | — | — |
| 2018-05-25 | $17.99 | $29.09 | 114,300 | — | — |
| 2018-05-24 | $18.06 | $29.20 | 70,100 | — | — |
| 2018-05-23 | $18.14 | $29.33 | 64,200 | — | — |
| 2018-05-22 | $18.11 | $29.28 | 42,100 | — | — |
| 2018-05-21 | $18.24 | $29.49 | 78,100 | — | — |
| 2018-05-18 | $17.97 | $29.05 | 211,600 | — | — |
| 2018-05-17 | $18.03 | $29.15 | 284,500 | — | — |
| 2018-05-16 | $18.21 | $29.44 | 147,800 | — | — |
| 2018-05-15 | $18.19 | $29.41 | 246,400 | — | — |
| 2018-05-14 | $18.50 | $29.91 | 77,500 | — | — |
| 2018-05-11 | $18.26 | $29.52 | 108,800 | — | — |
| 2018-05-10 | $18.24 | $29.49 | 77,000 | — | — |
| 2018-05-09 | $18.46 | $29.52 | 101,900 | — | — |
| 2018-05-08 | $18.43 | $29.48 | 92,000 | — | — |
| 2018-05-07 | $18.39 | $29.41 | 88,300 | — | — |
| 2018-05-04 | $18.45 | $29.51 | 78,000 | — | — |
| 2018-05-03 | $18.30 | $29.27 | 61,700 | — | — |
| 2018-05-02 | $18.31 | $29.28 | 97,100 | — | — |
| 2018-05-01 | $18.49 | $29.57 | 48,100 | — | — |
| 2018-04-30 | $18.50 | $29.59 | 58,400 | — | — |
| 2018-04-27 | $18.53 | $29.64 | 45,300 | — | — |
| 2018-04-26 | $18.23 | $29.16 | 78,100 | — | — |
| 2018-04-25 | $17.91 | $28.64 | 201,100 | — | — |
| 2018-04-24 | $18.21 | $29.12 | 71,400 | — | — |
| 2018-04-23 | $18.34 | $29.33 | 57,300 | — | — |
| 2018-04-20 | $18.39 | $29.41 | 29,200 | — | — |
| 2018-04-19 | $18.21 | $29.12 | 35,200 | — | — |
| 2018-04-18 | $18.25 | $29.19 | 43,400 | — | — |
| 2018-04-17 | $18.24 | $29.17 | 105,300 | — | — |
| 2018-04-16 | $18.36 | $29.36 | 51,700 | — | — |
| 2018-04-13 | $18.46 | $29.52 | 26,500 | — | — |
| 2018-04-12 | $18.49 | $29.57 | 39,700 | — | — |
| 2018-04-11 | $18.49 | $29.57 | 34,800 | — | — |
| 2018-04-10 | $18.63 | $29.48 | 146,400 | — | — |
| 2018-04-09 | $18.84 | $29.81 | 172,800 | — | — |
| 2018-04-06 | $18.95 | $29.98 | 90,000 | — | — |
| 2018-04-05 | $18.55 | $29.35 | 82,900 | — | — |
| 2018-04-04 | $18.75 | $29.66 | 75,100 | — | — |
| 2018-04-03 | $18.58 | $29.40 | 74,700 | — | — |
| 2018-04-02 | $18.20 | $28.79 | 57,600 | — | — |
| 2018-03-29 | $18.14 | $28.70 | 75,000 | — | — |
| 2018-03-28 | $18.06 | $28.57 | 90,300 | — | — |
| 2018-03-27 | $17.86 | $28.26 | 35,500 | — | — |
| 2018-03-26 | $17.96 | $28.42 | 47,200 | — | — |
| 2018-03-23 | $17.76 | $28.10 | 63,900 | — | — |
| 2018-03-22 | $17.92 | $28.35 | 48,700 | — | — |
| 2018-03-21 | $17.92 | $28.35 | 63,100 | — | — |
| 2018-03-20 | $18.00 | $28.48 | 23,100 | — | — |
| 2018-03-19 | $17.93 | $28.37 | 37,300 | — | — |
| 2018-03-16 | $17.90 | $28.32 | 52,900 | — | — |
| 2018-03-15 | $18.00 | $28.48 | 117,000 | — | — |
| 2018-03-14 | $18.01 | $28.49 | 27,200 | — | — |
| 2018-03-13 | $17.97 | $28.43 | 38,000 | — | — |
| 2018-03-12 | $18.14 | $28.70 | 66,000 | — | — |
| 2018-03-09 | $18.06 | $28.57 | 47,900 | — | — |
| 2018-03-08 | $18.21 | $28.49 | 87,800 | — | — |
| 2018-03-07 | $17.99 | $28.15 | 63,100 | — | — |
| 2018-03-06 | $17.98 | $28.13 | 75,800 | — | — |
| 2018-03-05 | $17.97 | $28.12 | 264,000 | — | — |
| 2018-03-02 | $18.01 | $28.18 | 109,900 | — | — |
| 2018-03-01 | $17.99 | $28.15 | 130,700 | — | — |
| 2018-02-28 | $17.98 | $28.13 | 186,000 | — | — |
| 2018-02-27 | $18.24 | $28.54 | 109,000 | — | — |
| 2018-02-26 | $18.30 | $28.64 | 191,500 | — | — |
| 2018-02-23 | $18.50 | $28.95 | 72,000 | — | — |
| 2018-02-22 | $18.32 | $28.67 | 168,600 | — | — |
| 2018-02-21 | $18.12 | $28.35 | 88,900 | — | — |
| 2018-02-20 | $18.31 | $28.65 | 179,600 | — | — |
| 2018-02-16 | $18.64 | $29.17 | 50,600 | — | — |
| 2018-02-15 | $18.47 | $28.90 | 71,500 | — | — |
| 2018-02-14 | $18.39 | $28.78 | 43,100 | — | — |
| 2018-02-13 | $18.37 | $28.74 | 75,500 | — | — |
| 2018-02-12 | $18.08 | $28.29 | 65,400 | — | — |
| 2018-02-09 | $17.81 | $27.87 | 143,000 | — | — |
| 2018-02-08 | $18.25 | $28.24 | 129,700 | — | — |
| 2018-02-07 | $18.39 | $28.46 | 79,100 | — | — |
| 2018-02-06 | $18.12 | $28.04 | 126,200 | — | — |
| 2018-02-05 | $18.16 | $28.10 | 170,200 | — | — |
| 2018-02-02 | $18.24 | $28.23 | 123,800 | — | — |
| 2018-02-01 | $18.57 | $28.74 | 167,700 | — | — |
| 2018-01-31 | $18.24 | $28.23 | 68,500 | — | — |
| 2018-01-30 | $18.18 | $28.14 | 140,100 | — | — |
| 2018-01-29 | $18.29 | $28.31 | 67,900 | — | — |
| 2018-01-26 | $18.35 | $28.40 | 167,000 | — | — |
| 2018-01-25 | $18.29 | $28.31 | 261,000 | — | — |
| 2018-01-24 | $18.59 | $28.77 | 212,500 | — | — |
| 2018-01-23 | $18.54 | $28.69 | 181,700 | — | — |
| 2018-01-22 | $18.41 | $28.49 | 276,300 | — | — |
| 2018-01-19 | $18.30 | $28.32 | 440,800 | — | — |
| 2018-01-18 | $18.20 | $28.17 | 1,135,500 | — | — |
| 2018-01-17 | $19.13 | $29.61 | 190,600 | — | — |
| 2018-01-16 | $19.52 | $30.21 | 105,300 | — | — |
| 2018-01-12 | $19.80 | $30.64 | 55,900 | — | — |
| 2018-01-11 | $19.74 | $30.55 | 80,500 | — | — |
| 2018-01-10 | $19.55 | $29.95 | 68,800 | — | — |
| 2018-01-09 | $19.47 | $29.82 | 92,900 | — | — |
| 2018-01-08 | $19.40 | $29.72 | 98,800 | — | — |
| 2018-01-05 | $19.22 | $29.44 | 78,000 | — | — |
| 2018-01-04 | $19.28 | $29.53 | 52,600 | — | — |
| 2018-01-03 | $19.30 | $29.56 | 85,700 | — | — |
| 2018-01-02 | $19.04 | $29.16 | 52,000 | — | — |