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
- 1999-01-04 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 | $12.74 | $25.36 | 50,900 | — | — |
| 2018-12-28 | $12.52 | $24.92 | 36,100 | — | — |
| 2018-12-27 | $12.33 | $24.54 | 53,100 | — | — |
| 2018-12-26 | $12.13 | $24.14 | 46,800 | — | — |
| 2018-12-24 | $11.56 | $23.01 | 9,200 | — | — |
| 2018-12-21 | $12.09 | $24.06 | 115,000 | — | — |
| 2018-12-20 | $12.08 | $24.04 | 43,300 | — | — |
| 2018-12-19 | $12.03 | $23.94 | 37,300 | — | — |
| 2018-12-18 | $12.61 | $25.10 | 33,300 | — | — |
| 2018-12-17 | $12.30 | $24.48 | 44,600 | — | — |
| 2018-12-14 | $12.45 | $24.78 | 41,900 | — | — |
| 2018-12-13 | $12.76 | $25.40 | 30,800 | — | — |
| 2018-12-12 | $12.92 | $25.56 | 17,700 | — | — |
| 2018-12-11 | $12.82 | $25.36 | 12,900 | — | — |
| 2018-12-10 | $12.64 | $25.00 | 29,000 | — | — |
| 2018-12-07 | $12.85 | $25.42 | 37,800 | — | — |
| 2018-12-06 | $12.83 | $25.38 | 24,100 | — | — |
| 2018-12-04 | $12.60 | $24.92 | 52,300 | — | — |
| 2018-12-03 | $13.96 | $27.61 | 17,500 | — | — |
| 2018-11-30 | $14.02 | $27.73 | 85,900 | — | — |
| 2018-11-29 | $13.72 | $27.14 | 23,700 | — | — |
| 2018-11-28 | $13.55 | $26.80 | 14,200 | — | — |
| 2018-11-27 | $13.10 | $25.91 | 18,400 | — | — |
| 2018-11-26 | $13.15 | $26.01 | 27,800 | — | — |
| 2018-11-23 | $13.34 | $26.39 | 11,800 | — | — |
| 2018-11-21 | $13.36 | $26.43 | 11,500 | — | — |
| 2018-11-20 | $13.21 | $26.13 | 23,500 | — | — |
| 2018-11-19 | $13.51 | $26.72 | 14,500 | — | — |
| 2018-11-16 | $13.54 | $26.78 | 26,000 | — | — |
| 2018-11-15 | $13.45 | $26.60 | 23,300 | — | — |
| 2018-11-14 | $13.46 | $26.62 | 21,800 | — | — |
| 2018-11-13 | $13.44 | $26.58 | 16,600 | — | — |
| 2018-11-12 | $13.64 | $26.98 | 19,000 | — | — |
| 2018-11-09 | $13.48 | $26.66 | 18,300 | — | — |
| 2018-11-08 | $13.79 | $27.28 | 3,600 | — | — |
| 2018-11-07 | $13.70 | $27.10 | 31,300 | — | — |
| 2018-11-06 | $13.99 | $27.67 | 7,600 | — | — |
| 2018-11-05 | $13.91 | $27.51 | 17,900 | — | — |
| 2018-11-02 | $14.13 | $27.95 | 37,200 | — | — |
| 2018-11-01 | $13.16 | $26.03 | 59,500 | — | — |
| 2018-10-31 | $13.10 | $25.91 | 41,600 | — | — |
| 2018-10-30 | $13.17 | $26.05 | 50,200 | — | — |
| 2018-10-29 | $13.14 | $25.99 | 61,000 | — | — |
| 2018-10-26 | $13.25 | $26.21 | 50,000 | — | — |
| 2018-10-25 | $13.81 | $27.32 | 39,800 | — | — |
| 2018-10-24 | $13.59 | $26.88 | 32,400 | — | — |
| 2018-10-23 | $13.82 | $27.34 | 18,700 | — | — |
| 2018-10-22 | $13.99 | $27.67 | 14,500 | — | — |
| 2018-10-19 | $14.09 | $27.87 | 30,900 | — | — |
| 2018-10-18 | $14.10 | $27.89 | 28,100 | — | — |
| 2018-10-17 | $14.58 | $28.84 | 14,900 | — | — |
| 2018-10-16 | $14.61 | $28.90 | 24,800 | — | — |
| 2018-10-15 | $14.42 | $28.52 | 21,900 | — | — |
| 2018-10-12 | $14.17 | $28.03 | 58,200 | — | — |
| 2018-10-11 | $14.70 | $29.08 | 23,800 | — | — |
| 2018-10-10 | $15.06 | $29.79 | 44,200 | — | — |
| 2018-10-09 | $15.08 | $29.83 | 23,100 | — | — |
| 2018-10-08 | $15.17 | $30.01 | 14,300 | — | — |
| 2018-10-05 | $15.14 | $29.95 | 16,500 | — | — |
| 2018-10-04 | $15.23 | $30.12 | 49,300 | — | — |
| 2018-10-03 | $15.38 | $30.42 | 51,200 | — | — |
| 2018-10-02 | $15.07 | $29.81 | 36,200 | — | — |
| 2018-10-01 | $15.09 | $29.85 | 38,000 | — | — |
| 2018-09-28 | $15.30 | $30.26 | 33,000 | — | — |
| 2018-09-27 | $15.05 | $29.77 | 28,800 | — | — |
| 2018-09-26 | $15.05 | $29.77 | 29,100 | — | — |
| 2018-09-25 | $15.10 | $29.87 | 35,100 | — | — |
| 2018-09-24 | $15.20 | $30.06 | 33,700 | — | — |
| 2018-09-21 | $15.40 | $30.46 | 141,400 | — | — |
| 2018-09-20 | $15.30 | $30.26 | 37,100 | — | — |
| 2018-09-19 | $15.15 | $29.97 | 42,300 | — | — |
| 2018-09-18 | $15.30 | $30.26 | 41,800 | — | — |
| 2018-09-17 | $15.20 | $30.06 | 24,900 | — | — |
| 2018-09-14 | $15.40 | $30.46 | 15,100 | — | — |
| 2018-09-13 | $15.20 | $30.06 | 19,800 | — | — |
| 2018-09-12 | $15.55 | $30.60 | 27,800 | — | — |
| 2018-09-11 | $15.50 | $30.50 | 20,700 | — | — |
| 2018-09-10 | $15.75 | $30.99 | 12,500 | — | — |
| 2018-09-07 | $15.85 | $31.19 | 9,100 | — | — |
| 2018-09-06 | $15.75 | $30.99 | 24,500 | — | — |
| 2018-09-05 | $15.80 | $31.09 | 17,300 | — | — |
| 2018-09-04 | $15.85 | $31.19 | 19,100 | — | — |
| 2018-08-31 | $15.85 | $31.19 | 26,500 | — | — |
| 2018-08-30 | $15.80 | $31.09 | 25,500 | — | — |
| 2018-08-29 | $15.50 | $30.50 | 15,500 | — | — |
| 2018-08-28 | $15.65 | $30.80 | 32,200 | — | — |
| 2018-08-27 | $15.90 | $31.29 | 16,400 | — | — |
| 2018-08-24 | $16.00 | $31.48 | 14,300 | — | — |
| 2018-08-23 | $16.00 | $31.48 | 12,500 | — | — |
| 2018-08-22 | $15.95 | $31.39 | 16,900 | — | — |
| 2018-08-21 | $16.05 | $31.58 | 38,000 | — | — |
| 2018-08-20 | $15.90 | $31.29 | 14,900 | — | — |
| 2018-08-17 | $15.70 | $30.89 | 45,500 | — | — |
| 2018-08-16 | $15.83 | $31.15 | 16,300 | — | — |
| 2018-08-15 | $15.65 | $30.80 | 26,300 | — | — |
| 2018-08-14 | $15.98 | $31.44 | 32,200 | — | — |
| 2018-08-13 | $16.00 | $31.48 | 21,200 | — | — |
| 2018-08-10 | $16.05 | $31.58 | 14,400 | — | — |
| 2018-08-09 | $16.10 | $31.68 | 15,800 | — | — |
| 2018-08-08 | $16.05 | $31.58 | 15,300 | — | — |
| 2018-08-07 | $16.10 | $31.68 | 9,000 | — | — |
| 2018-08-06 | $16.05 | $31.58 | 15,200 | — | — |
| 2018-08-03 | $15.95 | $31.39 | 29,000 | — | — |
| 2018-08-02 | $16.05 | $31.58 | 23,200 | — | — |
| 2018-08-01 | $16.00 | $31.48 | 23,900 | — | — |
| 2018-07-31 | $15.98 | $31.44 | 45,500 | — | — |
| 2018-07-30 | $15.85 | $31.19 | 25,000 | — | — |
| 2018-07-27 | $15.85 | $31.19 | 41,300 | — | — |
| 2018-07-26 | $16.55 | $32.57 | 18,900 | — | — |
| 2018-07-25 | $16.25 | $31.98 | 25,500 | — | — |
| 2018-07-24 | $16.25 | $31.98 | 21,100 | — | — |
| 2018-07-23 | $16.65 | $32.76 | 19,500 | — | — |
| 2018-07-20 | $16.75 | $32.96 | 30,900 | — | — |
| 2018-07-19 | $16.30 | $32.07 | 22,000 | — | — |
| 2018-07-18 | $16.25 | $31.98 | 17,500 | — | — |
| 2018-07-17 | $16.10 | $31.68 | 20,100 | — | — |
| 2018-07-16 | $16.20 | $31.88 | 16,300 | — | — |
| 2018-07-13 | $16.30 | $32.07 | 11,500 | — | — |
| 2018-07-12 | $16.40 | $32.27 | 15,600 | — | — |
| 2018-07-11 | $16.50 | $32.47 | 25,000 | — | — |
| 2018-07-10 | $16.50 | $32.47 | 26,300 | — | — |
| 2018-07-09 | $16.70 | $32.86 | 18,200 | — | — |
| 2018-07-06 | $16.55 | $32.57 | 26,600 | — | — |
| 2018-07-05 | $16.45 | $32.37 | 21,700 | — | — |
| 2018-07-03 | $16.50 | $32.47 | 16,900 | — | — |
| 2018-07-02 | $16.50 | $32.47 | 47,300 | — | — |
| 2018-06-29 | $15.95 | $31.39 | 41,600 | — | — |
| 2018-06-28 | $16.00 | $31.48 | 16,700 | — | — |
| 2018-06-27 | $15.90 | $31.29 | 29,900 | — | — |
| 2018-06-26 | $16.10 | $31.68 | 25,000 | — | — |
| 2018-06-25 | $16.05 | $31.58 | 33,700 | — | — |
| 2018-06-22 | $16.20 | $31.88 | 122,500 | — | — |
| 2018-06-21 | $16.20 | $31.88 | 40,600 | — | — |
| 2018-06-20 | $16.60 | $32.66 | 31,500 | — | — |
| 2018-06-19 | $16.30 | $32.07 | 31,300 | — | — |
| 2018-06-18 | $16.25 | $31.98 | 16,700 | — | — |
| 2018-06-15 | $16.10 | $31.68 | 95,900 | — | — |
| 2018-06-14 | $15.85 | $31.19 | 53,800 | — | — |
| 2018-06-13 | $15.90 | $31.29 | 26,800 | — | — |
| 2018-06-12 | $16.00 | $31.48 | 28,000 | — | — |
| 2018-06-11 | $16.02 | $31.52 | 36,800 | — | — |
| 2018-06-08 | $16.05 | $31.58 | 24,800 | — | — |
| 2018-06-07 | $16.30 | $32.07 | 19,600 | — | — |
| 2018-06-06 | $16.35 | $32.04 | 64,100 | — | — |
| 2018-06-05 | $15.90 | $31.15 | 70,600 | — | — |
| 2018-06-04 | $15.85 | $31.06 | 64,700 | — | — |
| 2018-06-01 | $15.75 | $30.86 | 89,900 | — | — |
| 2018-05-31 | $15.80 | $30.96 | 30,100 | — | — |
| 2018-05-30 | $15.80 | $30.96 | 33,700 | — | — |
| 2018-05-29 | $15.80 | $30.96 | 24,900 | — | — |
| 2018-05-25 | $15.90 | $31.15 | 17,700 | — | — |
| 2018-05-24 | $15.90 | $31.15 | 28,400 | — | — |
| 2018-05-23 | $15.80 | $30.96 | 28,000 | — | — |
| 2018-05-22 | $15.75 | $30.86 | 18,900 | — | — |
| 2018-05-21 | $15.88 | $31.11 | 32,400 | — | — |
| 2018-05-18 | $15.80 | $30.96 | 33,000 | — | — |
| 2018-05-17 | $15.90 | $31.15 | 41,700 | — | — |
| 2018-05-16 | $15.80 | $30.96 | 37,800 | — | — |
| 2018-05-15 | $15.40 | $30.17 | 17,800 | — | — |
| 2018-05-14 | $15.50 | $30.37 | 27,400 | — | — |
| 2018-05-11 | $15.45 | $30.27 | 13,600 | — | — |
| 2018-05-10 | $15.65 | $30.66 | 13,500 | — | — |
| 2018-05-09 | $15.60 | $30.57 | 35,100 | — | — |
| 2018-05-08 | $15.25 | $29.88 | 15,300 | — | — |
| 2018-05-07 | $15.20 | $29.78 | 35,700 | — | — |
| 2018-05-04 | $15.05 | $29.49 | 18,300 | — | — |
| 2018-05-03 | $14.80 | $29.00 | 12,900 | — | — |
| 2018-05-02 | $15.15 | $29.68 | 39,600 | — | — |
| 2018-05-01 | $15.15 | $29.68 | 35,200 | — | — |
| 2018-04-30 | $14.75 | $28.90 | 32,900 | — | — |
| 2018-04-27 | $15.10 | $29.59 | 16,500 | — | — |
| 2018-04-26 | $15.10 | $29.59 | 20,500 | — | — |
| 2018-04-25 | $15.25 | $29.88 | 19,400 | — | — |
| 2018-04-24 | $15.25 | $29.88 | 26,200 | — | — |
| 2018-04-23 | $15.00 | $29.39 | 19,900 | — | — |
| 2018-04-20 | $14.95 | $29.29 | 30,300 | — | — |
| 2018-04-19 | $14.80 | $29.00 | 12,700 | — | — |
| 2018-04-18 | $14.50 | $28.41 | 23,500 | — | — |
| 2018-04-17 | $14.45 | $28.31 | 25,100 | — | — |
| 2018-04-16 | $14.25 | $27.92 | 24,300 | — | — |
| 2018-04-13 | $14.10 | $27.63 | 27,900 | — | — |
| 2018-04-12 | $14.25 | $27.92 | 15,300 | — | — |
| 2018-04-11 | $14.25 | $27.92 | 17,600 | — | — |
| 2018-04-10 | $14.25 | $27.92 | 32,500 | — | — |
| 2018-04-09 | $13.95 | $27.33 | 18,400 | — | — |
| 2018-04-06 | $13.95 | $27.33 | 31,000 | — | — |
| 2018-04-05 | $14.35 | $28.12 | 31,600 | — | — |
| 2018-04-04 | $14.20 | $27.82 | 30,900 | — | — |
| 2018-04-03 | $14.00 | $27.43 | 26,200 | — | — |
| 2018-04-02 | $13.75 | $26.94 | 41,200 | — | — |
| 2018-03-29 | $13.85 | $27.14 | 61,900 | — | — |
| 2018-03-28 | $14.15 | $27.72 | 16,900 | — | — |
| 2018-03-27 | $13.90 | $27.23 | 51,400 | — | — |
| 2018-03-26 | $14.05 | $27.53 | 20,500 | — | — |
| 2018-03-23 | $13.35 | $26.16 | 34,400 | — | — |
| 2018-03-22 | $13.85 | $27.14 | 34,300 | — | — |
| 2018-03-21 | $14.25 | $27.92 | 15,700 | — | — |
| 2018-03-20 | $14.20 | $27.82 | 19,900 | — | — |
| 2018-03-19 | $14.30 | $28.02 | 33,500 | — | — |
| 2018-03-16 | $14.40 | $28.21 | 81,600 | — | — |
| 2018-03-15 | $14.25 | $27.92 | 22,800 | — | — |
| 2018-03-14 | $14.35 | $28.12 | 23,400 | — | — |
| 2018-03-13 | $14.50 | $28.41 | 27,900 | — | — |
| 2018-03-12 | $14.55 | $28.51 | 22,300 | — | — |
| 2018-03-09 | $14.60 | $28.61 | 23,900 | — | — |
| 2018-03-08 | $14.05 | $27.53 | 13,800 | — | — |
| 2018-03-07 | $14.45 | $28.18 | 30,000 | — | — |
| 2018-03-06 | $14.30 | $27.88 | 23,300 | — | — |
| 2018-03-05 | $14.25 | $27.79 | 23,400 | — | — |
| 2018-03-02 | $14.05 | $27.40 | 19,600 | — | — |
| 2018-03-01 | $14.05 | $27.40 | 73,800 | — | — |
| 2018-02-28 | $13.50 | $26.32 | 59,400 | — | — |
| 2018-02-27 | $14.20 | $27.69 | 29,200 | — | — |
| 2018-02-26 | $14.25 | $27.79 | 29,700 | — | — |
| 2018-02-23 | $14.15 | $27.59 | 48,600 | — | — |
| 2018-02-22 | $14.15 | $27.59 | 22,800 | — | — |
| 2018-02-21 | $14.60 | $28.47 | 20,700 | — | — |
| 2018-02-20 | $14.40 | $28.08 | 39,000 | — | — |
| 2018-02-16 | $14.55 | $28.37 | 42,800 | — | — |
| 2018-02-15 | $14.65 | $28.57 | 46,900 | — | — |
| 2018-02-14 | $14.35 | $27.98 | 30,100 | — | — |
| 2018-02-13 | $14.15 | $27.59 | 31,800 | — | — |
| 2018-02-12 | $14.05 | $27.40 | 45,000 | — | — |
| 2018-02-09 | $14.00 | $27.30 | 54,000 | — | — |
| 2018-02-08 | $12.80 | $24.96 | 243,500 | — | — |
| 2018-02-07 | $13.80 | $26.91 | 39,900 | — | — |
| 2018-02-06 | $14.00 | $27.30 | 132,400 | — | — |
| 2018-02-05 | $13.95 | $27.20 | 48,200 | — | — |
| 2018-02-02 | $14.85 | $28.96 | 56,400 | — | — |
| 2018-02-01 | $14.95 | $29.15 | 33,800 | — | — |
| 2018-01-31 | $14.60 | $28.47 | 46,400 | — | — |
| 2018-01-30 | $15.30 | $29.83 | 16,100 | — | — |
| 2018-01-29 | $15.40 | $30.03 | 19,300 | — | — |
| 2018-01-26 | $15.35 | $29.93 | 16,900 | — | — |
| 2018-01-25 | $15.30 | $29.83 | 18,500 | — | — |
| 2018-01-24 | $15.35 | $29.93 | 26,100 | — | — |
| 2018-01-23 | $15.30 | $29.83 | 14,200 | — | — |
| 2018-01-22 | $15.40 | $30.03 | 13,800 | — | — |
| 2018-01-19 | $15.50 | $30.22 | 28,700 | — | — |
| 2018-01-18 | $15.20 | $29.64 | 19,700 | — | — |
| 2018-01-17 | $15.75 | $30.71 | 15,300 | — | — |
| 2018-01-16 | $15.35 | $29.93 | 44,400 | — | — |
| 2018-01-12 | $15.80 | $30.81 | 31,300 | — | — |
| 2018-01-11 | $15.80 | $30.81 | 33,600 | — | — |
| 2018-01-10 | $15.30 | $29.83 | 18,000 | — | — |
| 2018-01-09 | $15.05 | $29.35 | 26,400 | — | — |
| 2018-01-08 | $15.05 | $29.35 | 20,700 | — | — |
| 2018-01-05 | $15.10 | $29.44 | 22,800 | — | — |
| 2018-01-04 | $14.95 | $29.15 | 29,500 | — | — |
| 2018-01-03 | $14.55 | $28.37 | 44,200 | — | — |
| 2018-01-02 | $14.65 | $28.57 | 48,300 | — | — |