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
- 2011-06-21 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 | $11.69 | $24.93 | 317,700 | — | — |
| 2018-12-28 | $11.95 | $25.48 | 233,500 | — | — |
| 2018-12-27 | $12.02 | $25.63 | 204,700 | — | — |
| 2018-12-26 | $11.87 | $25.31 | 200,600 | — | — |
| 2018-12-24 | $11.61 | $24.76 | 146,700 | — | — |
| 2018-12-21 | $11.77 | $25.10 | 261,000 | — | — |
| 2018-12-20 | $11.82 | $25.20 | 281,400 | — | — |
| 2018-12-19 | $12.49 | $26.63 | 152,900 | — | — |
| 2018-12-18 | $12.64 | $26.95 | 171,900 | — | — |
| 2018-12-17 | $12.65 | $26.97 | 179,900 | — | — |
| 2018-12-14 | $13.39 | $28.55 | 73,000 | — | — |
| 2018-12-13 | $13.64 | $29.08 | 57,400 | — | — |
| 2018-12-12 | $13.74 | $29.30 | 121,000 | — | — |
| 2018-12-11 | $13.85 | $29.53 | 93,100 | — | — |
| 2018-12-10 | $13.79 | $29.40 | 161,400 | — | — |
| 2018-12-07 | $13.73 | $29.28 | 159,900 | — | — |
| 2018-12-06 | $13.62 | $29.04 | 164,700 | — | — |
| 2018-12-04 | $14.16 | $29.28 | 126,000 | — | — |
| 2018-12-03 | $14.41 | $29.79 | 153,200 | — | — |
| 2018-11-30 | $14.09 | $29.13 | 64,900 | — | — |
| 2018-11-29 | $14.10 | $29.15 | 86,900 | — | — |
| 2018-11-28 | $14.05 | $29.05 | 65,100 | — | — |
| 2018-11-27 | $13.92 | $28.78 | 68,100 | — | — |
| 2018-11-26 | $13.93 | $28.80 | 63,500 | — | — |
| 2018-11-23 | $13.97 | $28.88 | 45,300 | — | — |
| 2018-11-21 | $13.88 | $28.70 | 69,100 | — | — |
| 2018-11-20 | $13.88 | $28.70 | 101,400 | — | — |
| 2018-11-19 | $14.01 | $28.97 | 51,800 | — | — |
| 2018-11-16 | $13.89 | $28.72 | 40,200 | — | — |
| 2018-11-15 | $13.88 | $28.70 | 41,200 | — | — |
| 2018-11-14 | $13.91 | $28.76 | 56,200 | — | — |
| 2018-11-13 | $13.85 | $28.64 | 54,600 | — | — |
| 2018-11-12 | $13.91 | $28.76 | 51,100 | — | — |
| 2018-11-09 | $14.07 | $29.09 | 53,800 | — | — |
| 2018-11-08 | $14.11 | $29.17 | 70,400 | — | — |
| 2018-11-07 | $14.16 | $29.28 | 71,800 | — | — |
| 2018-11-06 | $14.06 | $29.07 | 61,600 | — | — |
| 2018-11-05 | $13.75 | $28.43 | 94,900 | — | — |
| 2018-11-02 | $13.75 | $28.43 | 134,400 | — | — |
| 2018-11-01 | $13.89 | $28.72 | 42,000 | — | — |
| 2018-10-31 | $13.73 | $28.39 | 102,200 | — | — |
| 2018-10-30 | $13.52 | $27.95 | 130,800 | — | — |
| 2018-10-29 | $13.35 | $27.60 | 67,800 | — | — |
| 2018-10-26 | $13.27 | $27.44 | 60,700 | — | — |
| 2018-10-25 | $13.28 | $27.46 | 48,900 | — | — |
| 2018-10-24 | $13.20 | $27.29 | 66,600 | — | — |
| 2018-10-23 | $13.41 | $27.73 | 87,600 | — | — |
| 2018-10-22 | $13.49 | $27.89 | 50,000 | — | — |
| 2018-10-19 | $13.62 | $28.16 | 130,400 | — | — |
| 2018-10-18 | $13.91 | $28.76 | 40,300 | — | — |
| 2018-10-17 | $13.99 | $28.92 | 66,900 | — | — |
| 2018-10-16 | $14.03 | $29.01 | 69,300 | — | — |
| 2018-10-15 | $14.02 | $28.99 | 73,400 | — | — |
| 2018-10-12 | $13.96 | $28.86 | 154,000 | — | — |
| 2018-10-11 | $14.12 | $29.19 | 116,200 | — | — |
| 2018-10-10 | $14.11 | $29.17 | 52,400 | — | — |
| 2018-10-09 | $14.28 | $29.52 | 130,000 | — | — |
| 2018-10-08 | $14.27 | $29.50 | 75,700 | — | — |
| 2018-10-05 | $14.52 | $30.02 | 28,800 | — | — |
| 2018-10-04 | $14.60 | $30.19 | 69,100 | — | — |
| 2018-10-03 | $14.66 | $30.31 | 61,000 | — | — |
| 2018-10-02 | $14.57 | $30.12 | 38,800 | — | — |
| 2018-10-01 | $14.51 | $30.00 | 67,300 | — | — |
| 2018-09-28 | $14.62 | $30.23 | 79,000 | — | — |
| 2018-09-27 | $14.62 | $30.23 | 56,100 | — | — |
| 2018-09-26 | $14.57 | $30.12 | 41,600 | — | — |
| 2018-09-25 | $14.55 | $30.08 | 40,400 | — | — |
| 2018-09-24 | $14.67 | $30.33 | 70,400 | — | — |
| 2018-09-21 | $14.75 | $30.50 | 82,700 | — | — |
| 2018-09-20 | $14.83 | $30.66 | 92,900 | — | — |
| 2018-09-19 | $14.58 | $30.14 | 56,300 | — | — |
| 2018-09-18 | $14.46 | $29.90 | 65,800 | — | — |
| 2018-09-17 | $14.56 | $30.10 | 65,700 | — | — |
| 2018-09-14 | $14.62 | $30.23 | 63,300 | — | — |
| 2018-09-13 | $14.69 | $30.37 | 120,900 | — | — |
| 2018-09-12 | $14.68 | $30.35 | 62,200 | — | — |
| 2018-09-11 | $14.71 | $30.41 | 55,000 | — | — |
| 2018-09-10 | $14.75 | $30.50 | 82,100 | — | — |
| 2018-09-07 | $14.78 | $30.56 | 56,000 | — | — |
| 2018-09-06 | $14.89 | $30.79 | 167,800 | — | — |
| 2018-09-05 | $15.42 | $31.07 | 212,900 | — | — |
| 2018-09-04 | $15.40 | $31.03 | 165,800 | — | — |
| 2018-08-31 | $15.28 | $30.79 | 120,700 | — | — |
| 2018-08-30 | $15.23 | $30.69 | 88,800 | — | — |
| 2018-08-29 | $15.25 | $30.73 | 62,900 | — | — |
| 2018-08-28 | $15.15 | $30.53 | 108,000 | — | — |
| 2018-08-27 | $15.16 | $30.55 | 78,800 | — | — |
| 2018-08-24 | $15.16 | $30.55 | 89,200 | — | — |
| 2018-08-23 | $15.01 | $30.25 | 74,900 | — | — |
| 2018-08-22 | $15.03 | $30.29 | 55,500 | — | — |
| 2018-08-21 | $15.00 | $30.23 | 85,300 | — | — |
| 2018-08-20 | $14.87 | $29.97 | 60,100 | — | — |
| 2018-08-17 | $14.78 | $29.79 | 48,900 | — | — |
| 2018-08-16 | $14.82 | $29.87 | 47,400 | — | — |
| 2018-08-15 | $14.78 | $29.79 | 49,300 | — | — |
| 2018-08-14 | $14.83 | $29.89 | 62,200 | — | — |
| 2018-08-13 | $14.82 | $29.87 | 64,100 | — | — |
| 2018-08-10 | $14.81 | $29.85 | 75,900 | — | — |
| 2018-08-09 | $14.89 | $30.01 | 50,100 | — | — |
| 2018-08-08 | $14.92 | $30.07 | 101,500 | — | — |
| 2018-08-07 | $14.76 | $29.74 | 81,100 | — | — |
| 2018-08-06 | $14.73 | $29.68 | 52,700 | — | — |
| 2018-08-03 | $14.69 | $29.60 | 76,200 | — | — |
| 2018-08-02 | $14.69 | $29.60 | 67,400 | — | — |
| 2018-08-01 | $14.49 | $29.20 | 78,600 | — | — |
| 2018-07-31 | $14.43 | $29.08 | 85,400 | — | — |
| 2018-07-30 | $14.44 | $29.10 | 46,000 | — | — |
| 2018-07-27 | $14.36 | $28.94 | 76,500 | — | — |
| 2018-07-26 | $14.44 | $29.10 | 49,000 | — | — |
| 2018-07-25 | $14.43 | $29.08 | 51,900 | — | — |
| 2018-07-24 | $14.50 | $29.22 | 54,000 | — | — |
| 2018-07-23 | $14.49 | $29.20 | 35,400 | — | — |
| 2018-07-20 | $14.58 | $29.38 | 48,600 | — | — |
| 2018-07-19 | $14.75 | $29.72 | 43,400 | — | — |
| 2018-07-18 | $14.85 | $29.93 | 73,900 | — | — |
| 2018-07-17 | $14.66 | $29.54 | 56,000 | — | — |
| 2018-07-16 | $14.50 | $29.22 | 47,000 | — | — |
| 2018-07-13 | $14.46 | $29.14 | 55,500 | — | — |
| 2018-07-12 | $14.39 | $29.00 | 70,900 | — | — |
| 2018-07-11 | $14.49 | $29.20 | 47,300 | — | — |
| 2018-07-10 | $14.48 | $29.18 | 41,400 | — | — |
| 2018-07-09 | $14.53 | $29.28 | 85,300 | — | — |
| 2018-07-06 | $14.42 | $29.06 | 73,600 | — | — |
| 2018-07-05 | $14.37 | $28.96 | 54,900 | — | — |
| 2018-07-03 | $14.49 | $29.20 | 56,900 | — | — |
| 2018-07-02 | $14.31 | $28.84 | 64,300 | — | — |
| 2018-06-29 | $14.21 | $28.64 | 70,100 | — | — |
| 2018-06-28 | $14.10 | $28.41 | 77,400 | — | — |
| 2018-06-27 | $14.20 | $28.62 | 72,400 | — | — |
| 2018-06-26 | $14.30 | $28.82 | 118,900 | — | — |
| 2018-06-25 | $14.30 | $28.82 | 147,900 | — | — |
| 2018-06-22 | $14.38 | $28.98 | 122,800 | — | — |
| 2018-06-21 | $14.47 | $29.16 | 142,600 | — | — |
| 2018-06-20 | $14.40 | $29.02 | 144,700 | — | — |
| 2018-06-19 | $14.31 | $28.84 | 131,300 | — | — |
| 2018-06-18 | $14.23 | $28.68 | 58,100 | — | — |
| 2018-06-15 | $14.22 | $28.66 | 85,100 | — | — |
| 2018-06-14 | $14.31 | $28.84 | 58,600 | — | — |
| 2018-06-13 | $14.21 | $28.64 | 74,000 | — | — |
| 2018-06-12 | $14.22 | $28.66 | 112,400 | — | — |
| 2018-06-11 | $14.35 | $28.92 | 138,000 | — | — |
| 2018-06-08 | $14.51 | $29.24 | 177,800 | — | — |
| 2018-06-07 | $14.47 | $29.16 | 309,600 | — | — |
| 2018-06-06 | $14.51 | $28.45 | 183,600 | — | — |
| 2018-06-05 | $14.55 | $28.53 | 167,300 | — | — |
| 2018-06-04 | $14.53 | $28.49 | 151,100 | — | — |
| 2018-06-01 | $14.47 | $28.38 | 77,000 | — | — |
| 2018-05-31 | $14.43 | $28.30 | 104,400 | — | — |
| 2018-05-30 | $14.43 | $28.30 | 128,600 | — | — |
| 2018-05-29 | $14.37 | $28.18 | 169,700 | — | — |
| 2018-05-25 | $14.45 | $28.34 | 84,200 | — | — |
| 2018-05-24 | $14.42 | $28.28 | 107,700 | — | — |
| 2018-05-23 | $14.36 | $28.16 | 212,700 | — | — |
| 2018-05-22 | $14.13 | $27.71 | 127,600 | — | — |
| 2018-05-21 | $14.10 | $27.65 | 103,800 | — | — |
| 2018-05-18 | $13.82 | $27.10 | 54,800 | — | — |
| 2018-05-17 | $13.87 | $27.20 | 106,200 | — | — |
| 2018-05-16 | $13.84 | $27.14 | 75,300 | — | — |
| 2018-05-15 | $13.79 | $27.04 | 88,800 | — | — |
| 2018-05-14 | $13.78 | $27.02 | 110,100 | — | — |
| 2018-05-11 | $13.44 | $26.36 | 89,900 | — | — |
| 2018-05-10 | $13.45 | $26.38 | 60,800 | — | — |
| 2018-05-09 | $13.36 | $26.20 | 43,400 | — | — |
| 2018-05-08 | $13.36 | $26.20 | 113,400 | — | — |
| 2018-05-07 | $13.41 | $26.30 | 91,700 | — | — |
| 2018-05-04 | $13.21 | $25.91 | 140,600 | — | — |
| 2018-05-03 | $13.10 | $25.69 | 85,300 | — | — |
| 2018-05-02 | $13.06 | $25.61 | 76,400 | — | — |
| 2018-05-01 | $13.03 | $25.55 | 75,300 | — | — |
| 2018-04-30 | $13.06 | $25.61 | 104,300 | — | — |
| 2018-04-27 | $13.09 | $25.67 | 82,000 | — | — |
| 2018-04-26 | $12.95 | $25.40 | 60,300 | — | — |
| 2018-04-25 | $12.95 | $25.40 | 47,600 | — | — |
| 2018-04-24 | $12.84 | $25.18 | 155,900 | — | — |
| 2018-04-23 | $12.87 | $25.24 | 59,900 | — | — |
| 2018-04-20 | $13.02 | $25.53 | 72,400 | — | — |
| 2018-04-19 | $13.08 | $25.65 | 64,900 | — | — |
| 2018-04-18 | $13.10 | $25.69 | 83,000 | — | — |
| 2018-04-17 | $13.07 | $25.63 | 121,400 | — | — |
| 2018-04-16 | $13.06 | $25.61 | 54,300 | — | — |
| 2018-04-13 | $12.99 | $25.47 | 59,400 | — | — |
| 2018-04-12 | $13.07 | $25.63 | 103,600 | — | — |
| 2018-04-11 | $12.99 | $25.47 | 65,400 | — | — |
| 2018-04-10 | $13.09 | $25.67 | 69,800 | — | — |
| 2018-04-09 | $13.04 | $25.57 | 79,300 | — | — |
| 2018-04-06 | $13.07 | $25.63 | 68,700 | — | — |
| 2018-04-05 | $13.04 | $25.57 | 69,200 | — | — |
| 2018-04-04 | $12.92 | $25.34 | 108,800 | — | — |
| 2018-04-03 | $12.81 | $25.12 | 57,400 | — | — |
| 2018-04-02 | $12.83 | $25.16 | 71,500 | — | — |
| 2018-03-29 | $12.88 | $25.26 | 162,600 | — | — |
| 2018-03-28 | $12.87 | $25.24 | 150,000 | — | — |
| 2018-03-27 | $12.89 | $25.28 | 159,700 | — | — |
| 2018-03-26 | $12.91 | $25.32 | 123,300 | — | — |
| 2018-03-23 | $12.78 | $25.06 | 180,700 | — | — |
| 2018-03-22 | $13.13 | $25.75 | 154,500 | — | — |
| 2018-03-21 | $12.80 | $25.10 | 125,100 | — | — |
| 2018-03-20 | $12.87 | $25.24 | 131,200 | — | — |
| 2018-03-19 | $13.03 | $25.55 | 68,100 | — | — |
| 2018-03-16 | $12.98 | $25.45 | 121,200 | — | — |
| 2018-03-15 | $12.99 | $25.47 | 151,700 | — | — |
| 2018-03-14 | $13.04 | $25.57 | 113,600 | — | — |
| 2018-03-13 | $13.17 | $25.83 | 229,600 | — | — |
| 2018-03-12 | $12.94 | $25.38 | 131,800 | — | — |
| 2018-03-09 | $12.86 | $25.22 | 170,200 | — | — |
| 2018-03-08 | $12.77 | $25.04 | 186,000 | — | — |
| 2018-03-07 | $13.10 | $24.93 | 211,600 | — | — |
| 2018-03-06 | $13.21 | $25.13 | 139,900 | — | — |
| 2018-03-05 | $13.30 | $25.31 | 128,000 | — | — |
| 2018-03-02 | $13.16 | $25.04 | 134,500 | — | — |
| 2018-03-01 | $12.83 | $24.41 | 154,200 | — | — |
| 2018-02-28 | $12.88 | $24.51 | 141,200 | — | — |
| 2018-02-27 | $12.95 | $24.64 | 139,900 | — | — |
| 2018-02-26 | $13.22 | $25.15 | 77,800 | — | — |
| 2018-02-23 | $13.21 | $25.13 | 116,600 | — | — |
| 2018-02-22 | $13.35 | $25.40 | 113,500 | — | — |
| 2018-02-21 | $13.52 | $25.72 | 156,600 | — | — |
| 2018-02-20 | $13.69 | $26.05 | 123,700 | — | — |
| 2018-02-16 | $13.90 | $26.45 | 81,500 | — | — |
| 2018-02-15 | $13.75 | $26.16 | 116,900 | — | — |
| 2018-02-14 | $13.80 | $26.26 | 103,300 | — | — |
| 2018-02-13 | $13.86 | $26.37 | 61,400 | — | — |
| 2018-02-12 | $13.82 | $26.29 | 86,300 | — | — |
| 2018-02-09 | $13.90 | $26.45 | 144,200 | — | — |
| 2018-02-08 | $13.88 | $26.41 | 145,800 | — | — |
| 2018-02-07 | $14.03 | $26.69 | 134,400 | — | — |
| 2018-02-06 | $13.55 | $25.78 | 274,800 | — | — |
| 2018-02-05 | $13.56 | $25.80 | 281,000 | — | — |
| 2018-02-02 | $14.31 | $27.23 | 102,200 | — | — |
| 2018-02-01 | $14.59 | $27.76 | 66,900 | — | — |
| 2018-01-31 | $14.70 | $27.97 | 139,000 | — | — |
| 2018-01-30 | $14.61 | $27.80 | 273,000 | — | — |
| 2018-01-29 | $15.04 | $28.62 | 93,900 | — | — |
| 2018-01-26 | $15.03 | $28.60 | 108,200 | — | — |
| 2018-01-25 | $15.10 | $28.73 | 61,800 | — | — |
| 2018-01-24 | $15.05 | $28.64 | 83,000 | — | — |
| 2018-01-23 | $14.94 | $28.43 | 69,200 | — | — |
| 2018-01-22 | $14.98 | $28.50 | 79,000 | — | — |
| 2018-01-19 | $15.12 | $28.77 | 129,200 | — | — |
| 2018-01-18 | $15.16 | $28.84 | 91,400 | — | — |
| 2018-01-17 | $15.04 | $28.62 | 65,800 | — | — |
| 2018-01-16 | $15.01 | $28.56 | 86,300 | — | — |
| 2018-01-12 | $15.20 | $28.92 | 78,700 | — | — |
| 2018-01-11 | $15.17 | $28.86 | 125,900 | — | — |
| 2018-01-10 | $15.01 | $28.56 | 168,200 | — | — |
| 2018-01-09 | $15.04 | $28.62 | 99,800 | — | — |
| 2018-01-08 | $15.12 | $28.77 | 82,000 | — | — |
| 2018-01-05 | $15.09 | $28.71 | 160,700 | — | — |
| 2018-01-04 | $15.24 | $29.00 | 158,200 | — | — |
| 2018-01-03 | $15.46 | $29.42 | 60,200 | — | — |
| 2018-01-02 | $15.55 | $29.59 | 176,400 | — | — |