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
- 2004-07-26 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 | $12.66 | $35.02 | 548,100 | — | — |
| 2018-12-28 | $12.65 | $34.99 | 521,600 | — | — |
| 2018-12-27 | $12.50 | $34.57 | 366,700 | — | — |
| 2018-12-26 | $12.70 | $34.85 | 380,200 | — | — |
| 2018-12-24 | $12.43 | $34.11 | 263,300 | — | — |
| 2018-12-21 | $12.36 | $33.92 | 491,800 | — | — |
| 2018-12-20 | $12.70 | $34.66 | 619,500 | — | — |
| 2018-12-19 | $12.60 | $34.39 | 556,100 | — | — |
| 2018-12-18 | $12.66 | $34.55 | 346,400 | — | — |
| 2018-12-17 | $12.72 | $34.72 | 231,100 | — | — |
| 2018-12-14 | $13.08 | $35.70 | 193,000 | — | — |
| 2018-12-13 | $13.25 | $36.16 | 190,400 | — | — |
| 2018-12-12 | $13.30 | $36.30 | 211,300 | — | — |
| 2018-12-11 | $13.23 | $36.11 | 159,700 | — | — |
| 2018-12-10 | $13.29 | $36.27 | 192,700 | — | — |
| 2018-12-07 | $13.35 | $36.44 | 137,000 | — | — |
| 2018-12-06 | $13.42 | $36.63 | 245,500 | — | — |
| 2018-12-04 | $13.57 | $37.04 | 469,100 | — | — |
| 2018-12-03 | $13.45 | $36.71 | 168,500 | — | — |
| 2018-11-30 | $13.41 | $36.60 | 299,900 | — | — |
| 2018-11-29 | $13.47 | $36.76 | 247,800 | — | — |
| 2018-11-28 | $13.50 | $36.85 | 145,200 | — | — |
| 2018-11-27 | $13.50 | $36.85 | 159,800 | — | — |
| 2018-11-26 | $13.48 | $36.79 | 217,900 | — | — |
| 2018-11-23 | $13.47 | $36.76 | 29,500 | — | — |
| 2018-11-21 | $13.47 | $36.76 | 116,700 | — | — |
| 2018-11-20 | $13.58 | $36.88 | 166,900 | — | — |
| 2018-11-19 | $13.67 | $37.12 | 160,700 | — | — |
| 2018-11-16 | $13.82 | $37.53 | 146,600 | — | — |
| 2018-11-15 | $13.91 | $37.77 | 147,200 | — | — |
| 2018-11-14 | $13.83 | $37.55 | 127,400 | — | — |
| 2018-11-13 | $13.86 | $37.64 | 126,000 | — | — |
| 2018-11-12 | $13.83 | $37.55 | 61,800 | — | — |
| 2018-11-09 | $13.82 | $37.53 | 164,600 | — | — |
| 2018-11-08 | $13.81 | $37.50 | 134,900 | — | — |
| 2018-11-07 | $13.86 | $37.64 | 110,700 | — | — |
| 2018-11-06 | $13.74 | $37.31 | 172,100 | — | — |
| 2018-11-05 | $13.75 | $37.34 | 228,600 | — | — |
| 2018-11-02 | $13.82 | $37.53 | 119,100 | — | — |
| 2018-11-01 | $13.78 | $37.42 | 151,500 | — | — |
| 2018-10-31 | $13.74 | $37.31 | 264,500 | — | — |
| 2018-10-30 | $13.84 | $37.58 | 191,000 | — | — |
| 2018-10-29 | $13.96 | $37.91 | 69,400 | — | — |
| 2018-10-26 | $13.90 | $37.74 | 91,600 | — | — |
| 2018-10-25 | $13.98 | $37.96 | 72,500 | — | — |
| 2018-10-24 | $14.04 | $38.12 | 99,800 | — | — |
| 2018-10-23 | $13.99 | $37.99 | 69,600 | — | — |
| 2018-10-22 | $14.11 | $38.13 | 48,500 | — | — |
| 2018-10-19 | $14.09 | $38.08 | 146,600 | — | — |
| 2018-10-18 | $14.21 | $38.40 | 104,400 | — | — |
| 2018-10-17 | $14.18 | $38.32 | 69,900 | — | — |
| 2018-10-16 | $14.24 | $38.48 | 122,400 | — | — |
| 2018-10-15 | $14.05 | $37.97 | 125,400 | — | — |
| 2018-10-12 | $13.96 | $37.73 | 258,000 | — | — |
| 2018-10-11 | $14.01 | $37.86 | 143,100 | — | — |
| 2018-10-10 | $14.12 | $38.16 | 216,400 | — | — |
| 2018-10-09 | $14.22 | $38.43 | 142,400 | — | — |
| 2018-10-08 | $14.30 | $38.65 | 144,800 | — | — |
| 2018-10-05 | $14.39 | $38.89 | 112,400 | — | — |
| 2018-10-04 | $14.51 | $39.21 | 151,300 | — | — |
| 2018-10-03 | $14.56 | $39.35 | 102,200 | — | — |
| 2018-10-02 | $14.57 | $39.38 | 109,500 | — | — |
| 2018-10-01 | $14.56 | $39.35 | 106,400 | — | — |
| 2018-09-28 | $14.60 | $39.46 | 169,000 | — | — |
| 2018-09-27 | $14.56 | $39.35 | 113,800 | — | — |
| 2018-09-26 | $14.57 | $39.38 | 129,300 | — | — |
| 2018-09-25 | $14.58 | $39.40 | 121,700 | — | — |
| 2018-09-24 | $14.59 | $39.43 | 100,100 | — | — |
| 2018-09-21 | $14.68 | $39.67 | 55,400 | — | — |
| 2018-09-20 | $14.70 | $39.73 | 107,000 | — | — |
| 2018-09-19 | $14.81 | $39.84 | 76,700 | — | — |
| 2018-09-18 | $14.77 | $39.74 | 71,100 | — | — |
| 2018-09-17 | $14.70 | $39.55 | 70,400 | — | — |
| 2018-09-14 | $14.78 | $39.76 | 72,100 | — | — |
| 2018-09-13 | $14.81 | $39.84 | 73,400 | — | — |
| 2018-09-12 | $14.74 | $39.65 | 134,900 | — | — |
| 2018-09-11 | $14.79 | $39.79 | 82,700 | — | — |
| 2018-09-10 | $14.80 | $39.82 | 73,300 | — | — |
| 2018-09-07 | $14.69 | $39.52 | 115,700 | — | — |
| 2018-09-06 | $14.76 | $39.71 | 51,400 | — | — |
| 2018-09-05 | $14.73 | $39.63 | 84,400 | — | — |
| 2018-09-04 | $14.71 | $39.57 | 60,900 | — | — |
| 2018-08-31 | $14.72 | $39.60 | 54,200 | — | — |
| 2018-08-30 | $14.72 | $39.60 | 88,600 | — | — |
| 2018-08-29 | $14.76 | $39.71 | 134,000 | — | — |
| 2018-08-28 | $14.76 | $39.71 | 65,400 | — | — |
| 2018-08-27 | $14.75 | $39.68 | 103,100 | — | — |
| 2018-08-24 | $14.77 | $39.74 | 62,000 | — | — |
| 2018-08-23 | $14.80 | $39.82 | 62,500 | — | — |
| 2018-08-22 | $14.86 | $39.80 | 49,100 | — | — |
| 2018-08-21 | $14.83 | $39.72 | 93,900 | — | — |
| 2018-08-20 | $14.85 | $39.77 | 95,200 | — | — |
| 2018-08-17 | $14.82 | $39.69 | 106,800 | — | — |
| 2018-08-16 | $14.83 | $39.72 | 164,500 | — | — |
| 2018-08-15 | $14.74 | $39.48 | 62,500 | — | — |
| 2018-08-14 | $14.73 | $39.45 | 70,800 | — | — |
| 2018-08-13 | $14.69 | $39.34 | 98,200 | — | — |
| 2018-08-10 | $14.75 | $39.50 | 40,400 | — | — |
| 2018-08-09 | $14.71 | $39.40 | 53,100 | — | — |
| 2018-08-08 | $14.65 | $39.24 | 73,600 | — | — |
| 2018-08-07 | $14.69 | $39.34 | 82,200 | — | — |
| 2018-08-06 | $14.76 | $39.53 | 94,100 | — | — |
| 2018-08-03 | $14.69 | $39.34 | 94,300 | — | — |
| 2018-08-02 | $14.71 | $39.40 | 64,400 | — | — |
| 2018-08-01 | $14.59 | $39.07 | 66,700 | — | — |
| 2018-07-31 | $14.56 | $38.99 | 68,900 | — | — |
| 2018-07-30 | $14.58 | $39.05 | 77,000 | — | — |
| 2018-07-27 | $14.67 | $39.29 | 84,900 | — | — |
| 2018-07-26 | $14.70 | $39.37 | 90,500 | — | — |
| 2018-07-25 | $14.71 | $39.40 | 121,500 | — | — |
| 2018-07-24 | $14.70 | $39.37 | 155,900 | — | — |
| 2018-07-23 | $14.57 | $39.02 | 153,900 | — | — |
| 2018-07-20 | $14.56 | $38.81 | 72,900 | — | — |
| 2018-07-19 | $14.54 | $38.76 | 83,300 | — | — |
| 2018-07-18 | $14.53 | $38.73 | 67,600 | — | — |
| 2018-07-17 | $14.56 | $38.81 | 94,600 | — | — |
| 2018-07-16 | $14.53 | $38.73 | 117,400 | — | — |
| 2018-07-13 | $14.53 | $38.73 | 114,200 | — | — |
| 2018-07-12 | $14.57 | $38.84 | 104,300 | — | — |
| 2018-07-11 | $14.59 | $38.89 | 69,700 | — | — |
| 2018-07-10 | $14.60 | $38.92 | 78,700 | — | — |
| 2018-07-09 | $14.60 | $38.92 | 162,000 | — | — |
| 2018-07-06 | $14.57 | $38.84 | 85,300 | — | — |
| 2018-07-05 | $14.52 | $38.70 | 62,900 | — | — |
| 2018-07-03 | $14.49 | $38.62 | 73,400 | — | — |
| 2018-07-02 | $14.42 | $38.44 | 107,600 | — | — |
| 2018-06-29 | $14.50 | $38.65 | 172,200 | — | — |
| 2018-06-28 | $14.46 | $38.54 | 141,800 | — | — |
| 2018-06-27 | $14.59 | $38.89 | 109,800 | — | — |
| 2018-06-26 | $14.59 | $38.89 | 63,700 | — | — |
| 2018-06-25 | $14.60 | $38.92 | 62,000 | — | — |
| 2018-06-22 | $14.67 | $39.10 | 80,600 | — | — |
| 2018-06-21 | $14.60 | $38.92 | 206,000 | — | — |
| 2018-06-20 | $14.87 | $39.45 | 69,700 | — | — |
| 2018-06-19 | $14.76 | $39.16 | 86,800 | — | — |
| 2018-06-18 | $14.83 | $39.35 | 93,700 | — | — |
| 2018-06-15 | $14.88 | $39.48 | 128,800 | — | — |
| 2018-06-14 | $14.73 | $39.08 | 107,100 | — | — |
| 2018-06-13 | $14.80 | $39.27 | 80,800 | — | — |
| 2018-06-12 | $14.80 | $39.27 | 82,900 | — | — |
| 2018-06-11 | $14.82 | $39.32 | 58,700 | — | — |
| 2018-06-08 | $14.82 | $39.32 | 108,400 | — | — |
| 2018-06-07 | $14.82 | $39.32 | 113,000 | — | — |
| 2018-06-06 | $14.82 | $39.32 | 128,500 | — | — |
| 2018-06-05 | $14.82 | $39.32 | 114,700 | — | — |
| 2018-06-04 | $14.76 | $39.16 | 170,200 | — | — |
| 2018-06-01 | $14.89 | $39.50 | 135,900 | — | — |
| 2018-05-31 | $14.85 | $39.40 | 113,100 | — | — |
| 2018-05-30 | $14.93 | $39.61 | 146,500 | — | — |
| 2018-05-29 | $14.83 | $39.35 | 156,800 | — | — |
| 2018-05-25 | $14.84 | $39.37 | 128,600 | — | — |
| 2018-05-24 | $14.85 | $39.40 | 107,500 | — | — |
| 2018-05-23 | $14.88 | $39.48 | 75,100 | — | — |
| 2018-05-22 | $14.91 | $39.37 | 135,500 | — | — |
| 2018-05-21 | $15.03 | $39.69 | 201,200 | — | — |
| 2018-05-18 | $14.86 | $39.24 | 134,500 | — | — |
| 2018-05-17 | $14.91 | $39.37 | 87,400 | — | — |
| 2018-05-16 | $14.94 | $39.45 | 71,000 | — | — |
| 2018-05-15 | $14.97 | $39.53 | 98,100 | — | — |
| 2018-05-14 | $14.95 | $39.48 | 128,900 | — | — |
| 2018-05-11 | $15.00 | $39.61 | 114,100 | — | — |
| 2018-05-10 | $14.84 | $39.19 | 157,900 | — | — |
| 2018-05-09 | $14.90 | $39.35 | 145,800 | — | — |
| 2018-05-08 | $14.98 | $39.56 | 189,900 | — | — |
| 2018-05-07 | $15.00 | $39.61 | 157,200 | — | — |
| 2018-05-04 | $15.06 | $39.77 | 175,400 | — | — |
| 2018-05-03 | $15.03 | $39.69 | 119,000 | — | — |
| 2018-05-02 | $15.14 | $39.98 | 183,800 | — | — |
| 2018-05-01 | $15.09 | $39.85 | 137,500 | — | — |
| 2018-04-30 | $15.08 | $39.82 | 124,600 | — | — |
| 2018-04-27 | $15.10 | $39.87 | 127,800 | — | — |
| 2018-04-26 | $15.13 | $39.95 | 177,300 | — | — |
| 2018-04-25 | $15.15 | $40.01 | 173,100 | — | — |
| 2018-04-24 | $15.14 | $39.98 | 147,500 | — | — |
| 2018-04-23 | $15.10 | $39.87 | 159,300 | — | — |
| 2018-04-20 | $15.07 | $39.79 | 104,100 | — | — |
| 2018-04-19 | $15.22 | $40.01 | 111,100 | — | — |
| 2018-04-18 | $15.20 | $39.95 | 110,600 | — | — |
| 2018-04-17 | $15.22 | $40.01 | 162,700 | — | — |
| 2018-04-16 | $15.20 | $39.95 | 167,000 | — | — |
| 2018-04-13 | $15.24 | $40.06 | 98,400 | — | — |
| 2018-04-12 | $15.28 | $40.16 | 132,100 | — | — |
| 2018-04-11 | $15.25 | $40.08 | 153,000 | — | — |
| 2018-04-10 | $15.19 | $39.93 | 181,500 | — | — |
| 2018-04-09 | $15.15 | $39.82 | 235,500 | — | — |
| 2018-04-06 | $15.04 | $39.53 | 431,700 | — | — |
| 2018-04-05 | $14.97 | $39.35 | 123,700 | — | — |
| 2018-04-04 | $14.84 | $39.01 | 131,900 | — | — |
| 2018-04-03 | $14.88 | $39.11 | 124,900 | — | — |
| 2018-04-02 | $14.88 | $39.11 | 95,300 | — | — |
| 2018-03-29 | $14.95 | $39.30 | 147,900 | — | — |
| 2018-03-28 | $14.93 | $39.24 | 111,100 | — | — |
| 2018-03-27 | $14.82 | $38.95 | 100,600 | — | — |
| 2018-03-26 | $14.83 | $38.98 | 90,500 | — | — |
| 2018-03-23 | $14.74 | $38.74 | 134,600 | — | — |
| 2018-03-22 | $14.70 | $38.64 | 89,300 | — | — |
| 2018-03-21 | $14.75 | $38.77 | 63,200 | — | — |
| 2018-03-20 | $14.81 | $38.74 | 131,000 | — | — |
| 2018-03-19 | $14.85 | $38.85 | 101,200 | — | — |
| 2018-03-16 | $14.88 | $38.93 | 71,700 | — | — |
| 2018-03-15 | $14.88 | $38.93 | 87,400 | — | — |
| 2018-03-14 | $14.86 | $38.87 | 107,600 | — | — |
| 2018-03-13 | $14.81 | $38.74 | 70,500 | — | — |
| 2018-03-12 | $14.82 | $38.77 | 74,800 | — | — |
| 2018-03-09 | $14.84 | $38.82 | 74,900 | — | — |
| 2018-03-08 | $14.78 | $38.67 | 154,500 | — | — |
| 2018-03-07 | $14.71 | $38.48 | 145,200 | — | — |
| 2018-03-06 | $14.74 | $38.56 | 66,100 | — | — |
| 2018-03-05 | $14.67 | $38.38 | 112,300 | — | — |
| 2018-03-02 | $14.64 | $38.30 | 89,500 | — | — |
| 2018-03-01 | $14.70 | $38.46 | 185,100 | — | — |
| 2018-02-28 | $14.65 | $38.33 | 104,400 | — | — |
| 2018-02-27 | $14.62 | $38.25 | 76,600 | — | — |
| 2018-02-26 | $14.63 | $38.27 | 90,400 | — | — |
| 2018-02-23 | $14.59 | $38.17 | 76,000 | — | — |
| 2018-02-22 | $14.61 | $38.22 | 51,400 | — | — |
| 2018-02-21 | $14.59 | $38.17 | 71,400 | — | — |
| 2018-02-20 | $14.51 | $37.96 | 112,300 | — | — |
| 2018-02-16 | $14.62 | $38.06 | 105,500 | — | — |
| 2018-02-15 | $14.59 | $37.99 | 87,900 | — | — |
| 2018-02-14 | $14.55 | $37.88 | 117,400 | — | — |
| 2018-02-13 | $14.49 | $37.73 | 98,900 | — | — |
| 2018-02-12 | $14.48 | $37.70 | 81,700 | — | — |
| 2018-02-09 | $14.36 | $37.39 | 197,600 | — | — |
| 2018-02-08 | $14.45 | $37.62 | 156,400 | — | — |
| 2018-02-07 | $14.49 | $37.73 | 131,100 | — | — |
| 2018-02-06 | $14.41 | $37.52 | 221,200 | — | — |
| 2018-02-05 | $14.46 | $37.65 | 169,800 | — | — |
| 2018-02-02 | $14.51 | $37.78 | 144,400 | — | — |
| 2018-02-01 | $14.48 | $37.70 | 68,100 | — | — |
| 2018-01-31 | $14.43 | $37.57 | 122,400 | — | — |
| 2018-01-30 | $14.42 | $37.54 | 218,400 | — | — |
| 2018-01-29 | $14.53 | $37.83 | 120,600 | — | — |
| 2018-01-26 | $14.55 | $37.88 | 92,900 | — | — |
| 2018-01-25 | $14.52 | $37.80 | 130,900 | — | — |
| 2018-01-24 | $14.54 | $37.86 | 194,900 | — | — |
| 2018-01-23 | $14.48 | $37.70 | 94,700 | — | — |
| 2018-01-22 | $14.43 | $37.57 | 109,600 | — | — |
| 2018-01-19 | $14.34 | $37.33 | 110,000 | — | — |
| 2018-01-18 | $14.37 | $37.41 | 176,900 | — | — |
| 2018-01-17 | $14.42 | $37.54 | 126,400 | — | — |
| 2018-01-16 | $14.40 | $37.49 | 100,300 | — | — |
| 2018-01-12 | $14.33 | $37.31 | 191,100 | — | — |
| 2018-01-11 | $14.28 | $37.18 | 167,200 | — | — |
| 2018-01-10 | $14.24 | $37.07 | 139,800 | — | — |
| 2018-01-09 | $14.28 | $37.18 | 351,600 | — | — |
| 2018-01-08 | $14.30 | $37.23 | 155,500 | — | — |
| 2018-01-05 | $14.35 | $37.36 | 101,800 | — | — |
| 2018-01-04 | $14.42 | $37.54 | 77,800 | — | — |
| 2018-01-03 | $14.43 | $37.57 | 119,800 | — | — |
| 2018-01-02 | $14.37 | $37.41 | 113,800 | — | — |