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
- 2011-03-23 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 | $15.86 | $25.59 | 94,800 | — | — |
| 2018-12-28 | $15.56 | $25.10 | 153,000 | — | — |
| 2018-12-27 | $15.60 | $25.17 | 88,400 | — | — |
| 2018-12-26 | $15.66 | $25.27 | 111,700 | — | — |
| 2018-12-24 | $15.06 | $24.30 | 40,900 | — | — |
| 2018-12-21 | $15.20 | $24.52 | 637,600 | — | — |
| 2018-12-20 | $15.56 | $25.10 | 143,700 | — | — |
| 2018-12-19 | $15.80 | $25.49 | 168,800 | — | — |
| 2018-12-18 | $15.78 | $25.46 | 162,800 | — | — |
| 2018-12-17 | $15.34 | $24.75 | 372,200 | — | — |
| 2018-12-14 | $15.64 | $25.23 | 145,200 | — | — |
| 2018-12-13 | $15.54 | $25.07 | 245,800 | — | — |
| 2018-12-12 | $15.71 | $25.35 | 261,200 | — | — |
| 2018-12-11 | $16.14 | $26.04 | 86,000 | — | — |
| 2018-12-10 | $16.16 | $26.07 | 174,500 | — | — |
| 2018-12-07 | $15.62 | $25.20 | 327,300 | — | — |
| 2018-12-06 | $16.19 | $26.12 | 125,200 | — | — |
| 2018-12-04 | $16.35 | $26.38 | 96,600 | — | — |
| 2018-12-03 | $17.00 | $27.43 | 98,600 | — | — |
| 2018-11-30 | $17.27 | $27.86 | 146,400 | — | — |
| 2018-11-29 | $17.55 | $28.22 | 111,500 | — | — |
| 2018-11-28 | $17.68 | $28.43 | 88,300 | — | — |
| 2018-11-27 | $17.44 | $28.04 | 110,800 | — | — |
| 2018-11-26 | $17.41 | $27.99 | 89,100 | — | — |
| 2018-11-23 | $17.39 | $27.96 | 46,000 | — | — |
| 2018-11-21 | $17.37 | $27.93 | 164,700 | — | — |
| 2018-11-20 | $17.85 | $28.70 | 86,900 | — | — |
| 2018-11-19 | $17.68 | $28.43 | 276,600 | — | — |
| 2018-11-16 | $17.60 | $28.30 | 109,200 | — | — |
| 2018-11-15 | $17.50 | $28.14 | 133,600 | — | — |
| 2018-11-14 | $18.00 | $28.94 | 135,600 | — | — |
| 2018-11-13 | $17.96 | $28.88 | 141,100 | — | — |
| 2018-11-12 | $17.74 | $28.52 | 207,000 | — | — |
| 2018-11-09 | $16.55 | $26.61 | 182,600 | — | — |
| 2018-11-08 | $16.92 | $27.21 | 86,500 | — | — |
| 2018-11-07 | $17.01 | $27.35 | 77,200 | — | — |
| 2018-11-06 | $16.83 | $27.06 | 62,800 | — | — |
| 2018-11-05 | $16.64 | $26.76 | 163,800 | — | — |
| 2018-11-02 | $17.07 | $27.45 | 274,300 | — | — |
| 2018-11-01 | $16.86 | $27.11 | 121,800 | — | — |
| 2018-10-31 | $16.40 | $26.37 | 172,700 | — | — |
| 2018-10-30 | $16.59 | $26.67 | 73,600 | — | — |
| 2018-10-29 | $15.98 | $25.69 | 131,000 | — | — |
| 2018-10-26 | $16.36 | $26.30 | 70,400 | — | — |
| 2018-10-25 | $16.43 | $26.42 | 150,300 | — | — |
| 2018-10-24 | $16.09 | $25.87 | 197,700 | — | — |
| 2018-10-23 | $16.10 | $25.89 | 133,600 | — | — |
| 2018-10-22 | $16.15 | $25.97 | 69,700 | — | — |
| 2018-10-19 | $16.05 | $25.81 | 50,400 | — | — |
| 2018-10-18 | $16.19 | $26.03 | 81,300 | — | — |
| 2018-10-17 | $16.38 | $26.34 | 175,700 | — | — |
| 2018-10-16 | $16.66 | $26.79 | 72,700 | — | — |
| 2018-10-15 | $16.39 | $26.35 | 100,600 | — | — |
| 2018-10-12 | $15.94 | $25.63 | 137,800 | — | — |
| 2018-10-11 | $16.70 | $26.85 | 181,600 | — | — |
| 2018-10-10 | $16.49 | $26.51 | 197,900 | — | — |
| 2018-10-09 | $16.82 | $27.04 | 201,600 | — | — |
| 2018-10-08 | $17.61 | $28.31 | 188,800 | — | — |
| 2018-10-05 | $17.25 | $27.74 | 207,400 | — | — |
| 2018-10-04 | $17.51 | $28.15 | 131,100 | — | — |
| 2018-10-03 | $17.87 | $28.73 | 369,500 | — | — |
| 2018-10-02 | $17.91 | $28.80 | 163,200 | — | — |
| 2018-10-01 | $18.43 | $29.63 | 203,600 | — | — |
| 2018-09-28 | $18.54 | $29.81 | 235,400 | — | — |
| 2018-09-27 | $17.85 | $28.70 | 518,200 | — | — |
| 2018-09-26 | $17.88 | $28.75 | 213,400 | — | — |
| 2018-09-25 | $17.68 | $28.43 | 128,600 | — | — |
| 2018-09-24 | $17.31 | $27.83 | 217,100 | — | — |
| 2018-09-21 | $17.28 | $27.78 | 477,500 | — | — |
| 2018-09-20 | $17.66 | $28.40 | 71,700 | — | — |
| 2018-09-19 | $17.55 | $28.22 | 662,800 | — | — |
| 2018-09-18 | $17.44 | $28.04 | 304,100 | — | — |
| 2018-09-17 | $17.97 | $28.89 | 417,700 | — | — |
| 2018-09-14 | $15.86 | $25.50 | 101,000 | — | — |
| 2018-09-13 | $15.97 | $25.68 | 311,000 | — | — |
| 2018-09-12 | $15.40 | $24.76 | 120,300 | — | — |
| 2018-09-11 | $15.13 | $24.33 | 211,000 | — | — |
| 2018-09-10 | $15.07 | $24.23 | 50,800 | — | — |
| 2018-09-07 | $14.83 | $23.84 | 47,900 | — | — |
| 2018-09-06 | $15.38 | $24.73 | 57,500 | — | — |
| 2018-09-05 | $15.31 | $24.62 | 255,200 | — | — |
| 2018-09-04 | $14.83 | $23.84 | 68,500 | — | — |
| 2018-08-31 | $14.83 | $23.84 | 46,500 | — | — |
| 2018-08-30 | $14.81 | $23.72 | 40,500 | — | — |
| 2018-08-29 | $14.81 | $23.72 | 32,200 | — | — |
| 2018-08-28 | $14.89 | $23.84 | 43,900 | — | — |
| 2018-08-27 | $14.99 | $24.00 | 32,100 | — | — |
| 2018-08-24 | $15.19 | $24.32 | 34,500 | — | — |
| 2018-08-23 | $15.09 | $24.16 | 250,700 | — | — |
| 2018-08-22 | $14.99 | $24.00 | 59,600 | — | — |
| 2018-08-21 | $14.74 | $23.60 | 92,600 | — | — |
| 2018-08-20 | $14.57 | $23.33 | 102,200 | — | — |
| 2018-08-17 | $14.49 | $23.20 | 70,300 | — | — |
| 2018-08-16 | $14.14 | $22.64 | 28,000 | — | — |
| 2018-08-15 | $13.52 | $21.65 | 46,400 | — | — |
| 2018-08-14 | $13.59 | $21.76 | 74,800 | — | — |
| 2018-08-13 | $13.43 | $21.51 | 48,000 | — | — |
| 2018-08-10 | $13.41 | $21.47 | 91,400 | — | — |
| 2018-08-09 | $13.40 | $21.46 | 72,700 | — | — |
| 2018-08-08 | $13.87 | $22.21 | 28,300 | — | — |
| 2018-08-07 | $14.20 | $22.74 | 35,800 | — | — |
| 2018-08-06 | $14.07 | $22.53 | 30,200 | — | — |
| 2018-08-03 | $13.99 | $22.40 | 49,000 | — | — |
| 2018-08-02 | $13.89 | $22.24 | 45,800 | — | — |
| 2018-08-01 | $13.72 | $21.97 | 72,100 | — | — |
| 2018-07-31 | $13.76 | $22.03 | 50,000 | — | — |
| 2018-07-30 | $13.41 | $21.47 | 25,600 | — | — |
| 2018-07-27 | $13.43 | $21.51 | 31,700 | — | — |
| 2018-07-26 | $13.73 | $21.99 | 36,700 | — | — |
| 2018-07-25 | $13.34 | $21.36 | 47,100 | — | — |
| 2018-07-24 | $13.35 | $21.38 | 36,500 | — | — |
| 2018-07-23 | $13.48 | $21.59 | 33,700 | — | — |
| 2018-07-20 | $13.48 | $21.59 | 32,300 | — | — |
| 2018-07-19 | $13.59 | $21.76 | 40,200 | — | — |
| 2018-07-18 | $13.56 | $21.71 | 28,100 | — | — |
| 2018-07-17 | $13.75 | $22.02 | 43,600 | — | — |
| 2018-07-16 | $13.66 | $21.87 | 46,100 | — | — |
| 2018-07-13 | $13.77 | $22.05 | 28,300 | — | — |
| 2018-07-12 | $13.74 | $22.00 | 39,000 | — | — |
| 2018-07-11 | $13.73 | $21.99 | 59,400 | — | — |
| 2018-07-10 | $14.24 | $22.80 | 33,600 | — | — |
| 2018-07-09 | $14.29 | $22.88 | 41,400 | — | — |
| 2018-07-06 | $14.43 | $23.11 | 34,900 | — | — |
| 2018-07-05 | $14.54 | $23.28 | 64,500 | — | — |
| 2018-07-03 | $14.27 | $22.85 | 47,800 | — | — |
| 2018-07-02 | $14.12 | $22.61 | 86,000 | — | — |
| 2018-06-29 | $14.01 | $22.44 | 134,100 | — | — |
| 2018-06-28 | $14.21 | $22.76 | 60,300 | — | — |
| 2018-06-27 | $14.48 | $23.19 | 64,600 | — | — |
| 2018-06-26 | $14.74 | $23.60 | 57,000 | — | — |
| 2018-06-25 | $14.31 | $22.92 | 53,600 | — | — |
| 2018-06-22 | $14.41 | $23.08 | 137,000 | — | — |
| 2018-06-21 | $14.28 | $22.87 | 140,800 | — | — |
| 2018-06-20 | $14.40 | $23.06 | 51,200 | — | — |
| 2018-06-19 | $14.19 | $22.72 | 59,000 | — | — |
| 2018-06-18 | $14.24 | $22.80 | 75,600 | — | — |
| 2018-06-15 | $13.99 | $22.40 | 143,700 | — | — |
| 2018-06-14 | $13.88 | $22.23 | 50,600 | — | — |
| 2018-06-13 | $13.96 | $22.35 | 46,500 | — | — |
| 2018-06-12 | $14.11 | $22.60 | 49,800 | — | — |
| 2018-06-11 | $14.20 | $22.74 | 108,100 | — | — |
| 2018-06-08 | $13.88 | $22.23 | 64,200 | — | — |
| 2018-06-07 | $13.93 | $22.31 | 52,900 | — | — |
| 2018-06-06 | $13.99 | $22.40 | 85,300 | — | — |
| 2018-06-05 | $13.88 | $22.23 | 168,400 | — | — |
| 2018-06-04 | $13.67 | $21.89 | 86,400 | — | — |
| 2018-06-01 | $13.42 | $21.49 | 85,300 | — | — |
| 2018-05-31 | $13.47 | $21.57 | 55,900 | — | — |
| 2018-05-30 | $13.89 | $22.15 | 87,700 | — | — |
| 2018-05-29 | $13.74 | $21.91 | 62,800 | — | — |
| 2018-05-25 | $13.83 | $22.05 | 41,600 | — | — |
| 2018-05-24 | $13.99 | $22.31 | 76,000 | — | — |
| 2018-05-23 | $13.74 | $21.91 | 57,200 | — | — |
| 2018-05-22 | $13.50 | $21.52 | 66,200 | — | — |
| 2018-05-21 | $13.52 | $21.56 | 58,100 | — | — |
| 2018-05-18 | $13.51 | $21.54 | 116,000 | — | — |
| 2018-05-17 | $13.41 | $21.38 | 77,500 | — | — |
| 2018-05-16 | $12.80 | $20.41 | 68,700 | — | — |
| 2018-05-15 | $12.70 | $20.25 | 140,100 | — | — |
| 2018-05-14 | $11.90 | $18.97 | 144,900 | — | — |
| 2018-05-11 | $11.55 | $18.42 | 42,300 | — | — |
| 2018-05-10 | $11.48 | $18.30 | 84,600 | — | — |
| 2018-05-09 | $11.82 | $18.85 | 38,500 | — | — |
| 2018-05-08 | $11.69 | $18.64 | 61,200 | — | — |
| 2018-05-07 | $11.67 | $18.61 | 33,900 | — | — |
| 2018-05-04 | $11.71 | $18.67 | 40,600 | — | — |
| 2018-05-03 | $11.61 | $18.51 | 55,300 | — | — |
| 2018-05-02 | $11.89 | $18.96 | 30,800 | — | — |
| 2018-05-01 | $11.73 | $18.70 | 45,000 | — | — |
| 2018-04-30 | $11.70 | $18.65 | 166,300 | — | — |
| 2018-04-27 | $11.67 | $18.61 | 28,700 | — | — |
| 2018-04-26 | $11.84 | $18.88 | 29,400 | — | — |
| 2018-04-25 | $11.82 | $18.85 | 26,100 | — | — |
| 2018-04-24 | $11.83 | $18.86 | 32,400 | — | — |
| 2018-04-23 | $11.96 | $19.07 | 50,500 | — | — |
| 2018-04-20 | $12.12 | $19.32 | 40,500 | — | — |
| 2018-04-19 | $12.22 | $19.48 | 27,800 | — | — |
| 2018-04-18 | $12.30 | $19.61 | 54,700 | — | — |
| 2018-04-17 | $12.27 | $19.56 | 69,000 | — | — |
| 2018-04-16 | $12.18 | $19.42 | 41,200 | — | — |
| 2018-04-13 | $11.97 | $19.09 | 57,400 | — | — |
| 2018-04-12 | $11.96 | $19.07 | 68,200 | — | — |
| 2018-04-11 | $12.00 | $19.13 | 61,200 | — | — |
| 2018-04-10 | $11.80 | $18.81 | 46,000 | — | — |
| 2018-04-09 | $11.49 | $18.32 | 177,700 | — | — |
| 2018-04-06 | $11.48 | $18.30 | 68,900 | — | — |
| 2018-04-05 | $11.88 | $18.94 | 187,900 | — | — |
| 2018-04-04 | $11.75 | $18.73 | 59,600 | — | — |
| 2018-04-03 | $11.79 | $18.80 | 76,100 | — | — |
| 2018-04-02 | $11.80 | $18.81 | 86,800 | — | — |
| 2018-03-29 | $11.99 | $19.12 | 241,800 | — | — |
| 2018-03-28 | $12.34 | $19.68 | 92,200 | — | — |
| 2018-03-27 | $12.35 | $19.69 | 81,700 | — | — |
| 2018-03-26 | $12.77 | $20.36 | 74,800 | — | — |
| 2018-03-23 | $12.37 | $19.72 | 73,900 | — | — |
| 2018-03-22 | $12.81 | $20.42 | 39,200 | — | — |
| 2018-03-21 | $13.10 | $20.89 | 34,400 | — | — |
| 2018-03-20 | $12.94 | $20.63 | 64,200 | — | — |
| 2018-03-19 | $13.13 | $20.94 | 74,300 | — | — |
| 2018-03-16 | $13.55 | $21.60 | 238,200 | — | — |
| 2018-03-15 | $13.33 | $21.25 | 72,400 | — | — |
| 2018-03-14 | $13.23 | $21.09 | 62,500 | — | — |
| 2018-03-13 | $13.40 | $21.37 | 28,800 | — | — |
| 2018-03-12 | $13.47 | $21.48 | 42,000 | — | — |
| 2018-03-09 | $13.35 | $21.29 | 61,700 | — | — |
| 2018-03-08 | $12.99 | $20.71 | 40,700 | — | — |
| 2018-03-07 | $12.87 | $20.52 | 42,000 | — | — |
| 2018-03-06 | $12.71 | $20.27 | 67,400 | — | — |
| 2018-03-05 | $12.50 | $19.93 | 50,800 | — | — |
| 2018-03-02 | $12.28 | $19.58 | 41,100 | — | — |
| 2018-03-01 | $12.04 | $19.20 | 106,000 | — | — |
| 2018-02-28 | $11.99 | $19.12 | 68,400 | — | — |
| 2018-02-27 | $12.35 | $19.60 | 50,500 | — | — |
| 2018-02-26 | $12.68 | $20.12 | 41,400 | — | — |
| 2018-02-23 | $12.77 | $20.26 | 45,400 | — | — |
| 2018-02-22 | $12.67 | $20.10 | 45,100 | — | — |
| 2018-02-21 | $12.81 | $20.33 | 63,900 | — | — |
| 2018-02-20 | $12.81 | $20.33 | 52,800 | — | — |
| 2018-02-16 | $12.84 | $20.37 | 67,900 | — | — |
| 2018-02-15 | $12.78 | $20.28 | 53,800 | — | — |
| 2018-02-14 | $12.78 | $20.28 | 54,100 | — | — |
| 2018-02-13 | $12.69 | $20.14 | 58,400 | — | — |
| 2018-02-12 | $12.55 | $19.91 | 66,000 | — | — |
| 2018-02-09 | $12.52 | $19.87 | 123,000 | — | — |
| 2018-02-08 | $12.23 | $19.41 | 88,300 | — | — |
| 2018-02-07 | $12.65 | $20.07 | 53,800 | — | — |
| 2018-02-06 | $12.63 | $20.04 | 115,300 | — | — |
| 2018-02-05 | $12.48 | $19.80 | 83,800 | — | — |
| 2018-02-02 | $13.14 | $20.85 | 68,200 | — | — |
| 2018-02-01 | $13.41 | $21.28 | 145,900 | — | — |
| 2018-01-31 | $13.40 | $21.26 | 88,700 | — | — |
| 2018-01-30 | $13.61 | $21.59 | 61,300 | — | — |
| 2018-01-29 | $13.77 | $21.85 | 136,900 | — | — |
| 2018-01-26 | $13.85 | $21.98 | 43,600 | — | — |
| 2018-01-25 | $14.10 | $22.37 | 106,300 | — | — |
| 2018-01-24 | $13.79 | $21.88 | 71,600 | — | — |
| 2018-01-23 | $13.88 | $22.02 | 75,300 | — | — |
| 2018-01-22 | $13.95 | $22.13 | 187,500 | — | — |
| 2018-01-19 | $14.40 | $22.85 | 95,300 | — | — |
| 2018-01-18 | $13.96 | $22.15 | 145,100 | — | — |
| 2018-01-17 | $14.48 | $22.98 | 192,600 | — | — |
| 2018-01-16 | $13.98 | $22.18 | 83,500 | — | — |
| 2018-01-12 | $14.17 | $22.48 | 207,100 | — | — |
| 2018-01-11 | $14.34 | $22.75 | 67,600 | — | — |
| 2018-01-10 | $13.62 | $21.61 | 178,300 | — | — |
| 2018-01-09 | $13.61 | $21.59 | 68,200 | — | — |
| 2018-01-08 | $14.00 | $22.21 | 74,000 | — | — |
| 2018-01-05 | $13.95 | $22.13 | 83,500 | — | — |
| 2018-01-04 | $13.75 | $21.82 | 136,300 | — | — |
| 2018-01-03 | $13.59 | $21.56 | 147,400 | — | — |
| 2018-01-02 | $14.07 | $22.32 | 111,700 | — | — |