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
- 2003-06-12 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 | $14.09 | $14.09 | 309,100 | — | — |
| 2018-12-28 | $14.01 | $14.01 | 593,800 | — | — |
| 2018-12-27 | $13.70 | $13.70 | 406,000 | — | — |
| 2018-12-26 | $13.39 | $13.39 | 500,500 | — | — |
| 2018-12-24 | $12.76 | $12.76 | 328,500 | — | — |
| 2018-12-21 | $12.90 | $12.90 | 2,661,000 | — | — |
| 2018-12-20 | $13.49 | $13.49 | 422,400 | — | — |
| 2018-12-19 | $13.69 | $13.69 | 353,700 | — | — |
| 2018-12-18 | $14.38 | $14.38 | 284,500 | — | — |
| 2018-12-17 | $14.12 | $14.12 | 574,500 | — | — |
| 2018-12-14 | $14.47 | $14.47 | 678,200 | — | — |
| 2018-12-13 | $15.01 | $15.01 | 340,200 | — | — |
| 2018-12-12 | $15.18 | $15.18 | 415,900 | — | — |
| 2018-12-11 | $15.04 | $15.04 | 550,400 | — | — |
| 2018-12-10 | $15.27 | $15.27 | 1,380,900 | — | — |
| 2018-12-07 | $14.95 | $14.95 | 584,900 | — | — |
| 2018-12-06 | $15.45 | $15.45 | 374,300 | — | — |
| 2018-12-04 | $15.58 | $15.58 | 887,100 | — | — |
| 2018-12-03 | $16.42 | $16.42 | 719,700 | — | — |
| 2018-11-30 | $16.49 | $16.49 | 659,900 | — | — |
| 2018-11-29 | $16.08 | $16.08 | 281,100 | — | — |
| 2018-11-28 | $16.23 | $16.23 | 568,600 | — | — |
| 2018-11-27 | $15.41 | $15.41 | 556,900 | — | — |
| 2018-11-26 | $15.44 | $15.44 | 427,800 | — | — |
| 2018-11-23 | $14.92 | $14.92 | 136,000 | — | — |
| 2018-11-21 | $14.79 | $14.79 | 591,100 | — | — |
| 2018-11-20 | $14.58 | $14.58 | 965,200 | — | — |
| 2018-11-19 | $14.18 | $14.18 | 451,200 | — | — |
| 2018-11-16 | $14.99 | $14.99 | 585,700 | — | — |
| 2018-11-15 | $14.94 | $14.94 | 483,800 | — | — |
| 2018-11-14 | $14.33 | $14.33 | 760,000 | — | — |
| 2018-11-13 | $14.20 | $14.20 | 1,043,000 | — | — |
| 2018-11-12 | $14.04 | $14.04 | 662,500 | — | — |
| 2018-11-09 | $14.56 | $14.56 | 589,200 | — | — |
| 2018-11-08 | $14.96 | $14.96 | 361,400 | — | — |
| 2018-11-07 | $14.99 | $14.99 | 743,300 | — | — |
| 2018-11-06 | $14.95 | $14.95 | 563,900 | — | — |
| 2018-11-05 | $15.07 | $15.07 | 1,460,000 | — | — |
| 2018-11-02 | $16.36 | $16.36 | 1,754,800 | — | — |
| 2018-11-01 | $16.04 | $16.04 | 2,688,100 | — | — |
| 2018-10-31 | $12.24 | $12.24 | 451,600 | — | — |
| 2018-10-30 | $12.05 | $12.05 | 367,800 | — | — |
| 2018-10-29 | $11.58 | $11.58 | 228,900 | — | — |
| 2018-10-26 | $11.80 | $11.80 | 276,000 | — | — |
| 2018-10-25 | $11.88 | $11.88 | 396,700 | — | — |
| 2018-10-24 | $11.51 | $11.51 | 436,000 | — | — |
| 2018-10-23 | $12.45 | $12.45 | 275,900 | — | — |
| 2018-10-22 | $12.50 | $12.50 | 197,800 | — | — |
| 2018-10-19 | $12.50 | $12.50 | 312,100 | — | — |
| 2018-10-18 | $12.73 | $12.73 | 314,500 | — | — |
| 2018-10-17 | $13.18 | $13.18 | 528,000 | — | — |
| 2018-10-16 | $12.97 | $12.97 | 427,500 | — | — |
| 2018-10-15 | $12.40 | $12.40 | 325,200 | — | — |
| 2018-10-12 | $12.21 | $12.21 | 542,600 | — | — |
| 2018-10-11 | $12.02 | $12.02 | 498,500 | — | — |
| 2018-10-10 | $12.00 | $12.00 | 421,900 | — | — |
| 2018-10-09 | $12.25 | $12.25 | 335,400 | — | — |
| 2018-10-08 | $12.30 | $12.30 | 308,100 | — | — |
| 2018-10-05 | $12.70 | $12.70 | 422,300 | — | — |
| 2018-10-04 | $13.15 | $13.15 | 359,300 | — | — |
| 2018-10-03 | $13.68 | $13.68 | 311,700 | — | — |
| 2018-10-02 | $13.51 | $13.51 | 362,500 | — | — |
| 2018-10-01 | $13.27 | $13.27 | 548,600 | — | — |
| 2018-09-28 | $13.75 | $13.75 | 653,500 | — | — |
| 2018-09-27 | $13.00 | $13.00 | 338,600 | — | — |
| 2018-09-26 | $12.95 | $12.95 | 380,200 | — | — |
| 2018-09-25 | $13.10 | $13.10 | 324,600 | — | — |
| 2018-09-24 | $13.35 | $13.35 | 367,700 | — | — |
| 2018-09-21 | $13.20 | $13.20 | 640,900 | — | — |
| 2018-09-20 | $13.30 | $13.30 | 285,000 | — | — |
| 2018-09-19 | $13.20 | $13.20 | 643,300 | — | — |
| 2018-09-18 | $13.55 | $13.55 | 304,400 | — | — |
| 2018-09-17 | $13.20 | $13.20 | 253,300 | — | — |
| 2018-09-14 | $13.30 | $13.30 | 290,700 | — | — |
| 2018-09-13 | $13.15 | $13.15 | 244,900 | — | — |
| 2018-09-12 | $13.05 | $13.05 | 376,200 | — | — |
| 2018-09-11 | $13.30 | $13.30 | 260,200 | — | — |
| 2018-09-10 | $13.40 | $13.40 | 228,300 | — | — |
| 2018-09-07 | $13.55 | $13.55 | 507,100 | — | — |
| 2018-09-06 | $13.90 | $13.90 | 398,000 | — | — |
| 2018-09-05 | $14.80 | $14.80 | 428,300 | — | — |
| 2018-09-04 | $15.05 | $15.05 | 373,900 | — | — |
| 2018-08-31 | $15.45 | $15.45 | 474,300 | — | — |
| 2018-08-30 | $15.90 | $15.90 | 838,500 | — | — |
| 2018-08-29 | $15.30 | $15.30 | 936,100 | — | — |
| 2018-08-28 | $14.70 | $14.70 | 360,600 | — | — |
| 2018-08-27 | $14.70 | $14.70 | 858,200 | — | — |
| 2018-08-24 | $14.00 | $14.00 | 279,900 | — | — |
| 2018-08-23 | $13.80 | $13.80 | 195,400 | — | — |
| 2018-08-22 | $13.75 | $13.75 | 395,200 | — | — |
| 2018-08-21 | $13.80 | $13.80 | 390,600 | — | — |
| 2018-08-20 | $13.40 | $13.40 | 323,600 | — | — |
| 2018-08-17 | $13.25 | $13.25 | 395,300 | — | — |
| 2018-08-16 | $13.55 | $13.55 | 337,300 | — | — |
| 2018-08-15 | $13.40 | $13.40 | 321,400 | — | — |
| 2018-08-14 | $13.90 | $13.90 | 292,400 | — | — |
| 2018-08-13 | $14.10 | $14.10 | 507,600 | — | — |
| 2018-08-10 | $14.05 | $14.05 | 588,600 | — | — |
| 2018-08-09 | $14.00 | $14.00 | 411,700 | — | — |
| 2018-08-08 | $14.00 | $14.00 | 507,600 | — | — |
| 2018-08-07 | $14.10 | $14.10 | 341,300 | — | — |
| 2018-08-06 | $14.25 | $14.25 | 530,100 | — | — |
| 2018-08-03 | $14.20 | $14.20 | 672,500 | — | — |
| 2018-08-02 | $14.15 | $14.15 | 1,050,200 | — | — |
| 2018-08-01 | $13.05 | $13.05 | 699,600 | — | — |
| 2018-07-31 | $12.95 | $12.95 | 780,500 | — | — |
| 2018-07-30 | $12.80 | $12.80 | 349,200 | — | — |
| 2018-07-27 | $13.05 | $13.05 | 358,800 | — | — |
| 2018-07-26 | $13.00 | $13.00 | 449,700 | — | — |
| 2018-07-25 | $12.80 | $12.80 | 1,024,400 | — | — |
| 2018-07-24 | $13.75 | $13.75 | 313,900 | — | — |
| 2018-07-23 | $14.05 | $14.05 | 309,200 | — | — |
| 2018-07-20 | $14.00 | $14.00 | 320,500 | — | — |
| 2018-07-19 | $14.20 | $14.20 | 235,400 | — | — |
| 2018-07-18 | $14.35 | $14.35 | 354,400 | — | — |
| 2018-07-17 | $14.10 | $14.10 | 205,000 | — | — |
| 2018-07-16 | $13.80 | $13.80 | 435,400 | — | — |
| 2018-07-13 | $13.55 | $13.55 | 388,300 | — | — |
| 2018-07-12 | $13.70 | $13.70 | 733,800 | — | — |
| 2018-07-11 | $13.20 | $13.20 | 2,026,600 | — | — |
| 2018-07-10 | $14.10 | $14.10 | 1,808,400 | — | — |
| 2018-07-09 | $14.75 | $14.75 | 415,500 | — | — |
| 2018-07-06 | $14.40 | $14.40 | 397,300 | — | — |
| 2018-07-05 | $13.95 | $13.95 | 397,200 | — | — |
| 2018-07-03 | $13.60 | $13.60 | 202,500 | — | — |
| 2018-07-02 | $13.65 | $13.65 | 536,300 | — | — |
| 2018-06-29 | $13.30 | $13.30 | 428,100 | — | — |
| 2018-06-28 | $13.05 | $13.05 | 1,056,700 | — | — |
| 2018-06-27 | $13.30 | $13.30 | 418,300 | — | — |
| 2018-06-26 | $13.85 | $13.85 | 590,000 | — | — |
| 2018-06-25 | $13.45 | $13.45 | 607,800 | — | — |
| 2018-06-22 | $14.15 | $14.15 | 1,861,100 | — | — |
| 2018-06-21 | $14.10 | $14.10 | 311,000 | — | — |
| 2018-06-20 | $14.25 | $14.25 | 271,300 | — | — |
| 2018-06-19 | $14.35 | $14.35 | 440,000 | — | — |
| 2018-06-18 | $14.35 | $14.35 | 959,200 | — | — |
| 2018-06-15 | $14.05 | $14.05 | 716,700 | — | — |
| 2018-06-14 | $14.25 | $14.25 | 734,000 | — | — |
| 2018-06-13 | $14.30 | $14.30 | 881,900 | — | — |
| 2018-06-12 | $14.20 | $14.20 | 351,000 | — | — |
| 2018-06-11 | $14.05 | $14.05 | 337,100 | — | — |
| 2018-06-08 | $14.05 | $14.05 | 392,600 | — | — |
| 2018-06-07 | $14.10 | $14.10 | 433,500 | — | — |
| 2018-06-06 | $14.40 | $14.40 | 380,000 | — | — |
| 2018-06-05 | $14.45 | $14.45 | 372,800 | — | — |
| 2018-06-04 | $14.10 | $14.10 | 330,300 | — | — |
| 2018-06-01 | $14.15 | $14.15 | 522,100 | — | — |
| 2018-05-31 | $13.55 | $13.55 | 340,400 | — | — |
| 2018-05-30 | $13.60 | $13.60 | 426,400 | — | — |
| 2018-05-29 | $13.40 | $13.40 | 340,100 | — | — |
| 2018-05-25 | $13.55 | $13.55 | 250,200 | — | — |
| 2018-05-24 | $13.25 | $13.25 | 354,800 | — | — |
| 2018-05-23 | $13.45 | $13.45 | 412,300 | — | — |
| 2018-05-22 | $13.25 | $13.25 | 300,300 | — | — |
| 2018-05-21 | $13.15 | $13.15 | 426,800 | — | — |
| 2018-05-18 | $13.00 | $13.00 | 406,800 | — | — |
| 2018-05-17 | $13.30 | $13.30 | 480,200 | — | — |
| 2018-05-16 | $13.20 | $13.20 | 684,000 | — | — |
| 2018-05-15 | $12.95 | $12.95 | 402,600 | — | — |
| 2018-05-14 | $13.25 | $13.25 | 291,100 | — | — |
| 2018-05-11 | $13.05 | $13.05 | 292,500 | — | — |
| 2018-05-10 | $13.15 | $13.15 | 341,900 | — | — |
| 2018-05-09 | $13.05 | $13.05 | 384,900 | — | — |
| 2018-05-08 | $12.65 | $12.65 | 647,800 | — | — |
| 2018-05-07 | $12.70 | $12.70 | 629,200 | — | — |
| 2018-05-04 | $12.35 | $12.35 | 733,000 | — | — |
| 2018-05-03 | $12.30 | $12.30 | 1,428,800 | — | — |
| 2018-05-02 | $11.90 | $11.90 | 1,108,500 | — | — |
| 2018-05-01 | $11.45 | $11.45 | 875,200 | — | — |
| 2018-04-30 | $11.48 | $11.48 | 618,800 | — | — |
| 2018-04-27 | $11.55 | $11.55 | 1,930,700 | — | — |
| 2018-04-26 | $13.75 | $13.75 | 594,300 | — | — |
| 2018-04-25 | $13.50 | $13.50 | 1,401,300 | — | — |
| 2018-04-24 | $14.00 | $14.00 | 661,500 | — | — |
| 2018-04-23 | $13.95 | $13.95 | 509,600 | — | — |
| 2018-04-20 | $14.10 | $14.10 | 429,300 | — | — |
| 2018-04-19 | $14.35 | $14.35 | 764,800 | — | — |
| 2018-04-18 | $15.05 | $15.05 | 633,500 | — | — |
| 2018-04-17 | $15.00 | $15.00 | 909,000 | — | — |
| 2018-04-16 | $14.55 | $14.55 | 566,600 | — | — |
| 2018-04-13 | $14.20 | $14.20 | 571,300 | — | — |
| 2018-04-12 | $14.20 | $14.20 | 312,300 | — | — |
| 2018-04-11 | $13.95 | $13.95 | 575,800 | — | — |
| 2018-04-10 | $13.50 | $13.50 | 623,200 | — | — |
| 2018-04-09 | $13.10 | $13.10 | 469,500 | — | — |
| 2018-04-06 | $13.15 | $13.15 | 675,300 | — | — |
| 2018-04-05 | $13.65 | $13.65 | 616,500 | — | — |
| 2018-04-04 | $13.75 | $13.75 | 967,800 | — | — |
| 2018-04-03 | $13.60 | $13.60 | 776,700 | — | — |
| 2018-04-02 | $13.15 | $13.15 | 832,300 | — | — |
| 2018-03-29 | $13.65 | $13.65 | 790,200 | — | — |
| 2018-03-28 | $13.50 | $13.50 | 859,800 | — | — |
| 2018-03-27 | $13.80 | $13.80 | 1,131,900 | — | — |
| 2018-03-26 | $14.25 | $14.25 | 674,800 | — | — |
| 2018-03-23 | $13.70 | $13.70 | 712,800 | — | — |
| 2018-03-22 | $14.55 | $14.55 | 850,200 | — | — |
| 2018-03-21 | $15.10 | $15.10 | 548,400 | — | — |
| 2018-03-20 | $14.80 | $14.80 | 649,200 | — | — |
| 2018-03-19 | $15.05 | $15.05 | 1,048,300 | — | — |
| 2018-03-16 | $14.90 | $14.90 | 1,641,900 | — | — |
| 2018-03-15 | $14.95 | $14.95 | 829,200 | — | — |
| 2018-03-14 | $15.10 | $15.10 | 957,900 | — | — |
| 2018-03-13 | $15.30 | $15.30 | 1,346,500 | — | — |
| 2018-03-12 | $15.30 | $15.30 | 1,214,100 | — | — |
| 2018-03-09 | $15.45 | $15.45 | 14,323,200 | — | — |
| 2018-03-08 | $15.10 | $15.10 | 3,296,800 | — | — |
| 2018-03-07 | $15.05 | $15.05 | 5,311,400 | — | — |
| 2018-03-06 | $13.60 | $13.60 | 427,600 | — | — |
| 2018-03-05 | $13.40 | $13.40 | 384,200 | — | — |
| 2018-03-02 | $13.40 | $13.40 | 403,900 | — | — |
| 2018-03-01 | $13.05 | $13.05 | 596,800 | — | — |
| 2018-02-28 | $13.10 | $13.10 | 584,700 | — | — |
| 2018-02-27 | $13.20 | $13.20 | 1,607,700 | — | — |
| 2018-02-26 | $13.55 | $13.55 | 635,700 | — | — |
| 2018-02-23 | $12.75 | $12.75 | 831,000 | — | — |
| 2018-02-22 | $12.85 | $12.85 | 688,000 | — | — |
| 2018-02-21 | $13.15 | $13.15 | 650,000 | — | — |
| 2018-02-20 | $13.20 | $13.20 | 797,600 | — | — |
| 2018-02-16 | $12.85 | $12.85 | 584,600 | — | — |
| 2018-02-15 | $13.05 | $13.05 | 901,100 | — | — |
| 2018-02-14 | $12.90 | $12.90 | 781,800 | — | — |
| 2018-02-13 | $12.35 | $12.35 | 878,800 | — | — |
| 2018-02-12 | $12.40 | $12.40 | 782,300 | — | — |
| 2018-02-09 | $12.45 | $12.45 | 1,319,800 | — | — |
| 2018-02-08 | $12.25 | $12.25 | 2,223,900 | — | — |
| 2018-02-07 | $13.20 | $13.20 | 762,600 | — | — |
| 2018-02-06 | $13.60 | $13.60 | 896,500 | — | — |
| 2018-02-05 | $13.35 | $13.35 | 1,009,900 | — | — |
| 2018-02-02 | $13.85 | $13.85 | 759,200 | — | — |
| 2018-02-01 | $14.40 | $14.40 | 621,400 | — | — |
| 2018-01-31 | $14.35 | $14.35 | 764,800 | — | — |
| 2018-01-30 | $15.00 | $15.00 | 675,800 | — | — |
| 2018-01-29 | $14.95 | $14.95 | 594,000 | — | — |
| 2018-01-26 | $15.20 | $15.20 | 387,800 | — | — |
| 2018-01-25 | $14.85 | $14.85 | 681,700 | — | — |
| 2018-01-24 | $15.10 | $15.10 | 698,100 | — | — |
| 2018-01-23 | $15.10 | $15.10 | 488,500 | — | — |
| 2018-01-22 | $15.00 | $15.00 | 812,100 | — | — |
| 2018-01-19 | $15.50 | $15.50 | 528,400 | — | — |
| 2018-01-18 | $15.50 | $15.50 | 1,221,200 | — | — |
| 2018-01-17 | $15.20 | $15.20 | 2,243,100 | — | — |
| 2018-01-16 | $16.65 | $16.65 | 447,900 | — | — |
| 2018-01-12 | $16.60 | $16.60 | 406,000 | — | — |
| 2018-01-11 | $16.75 | $16.75 | 508,900 | — | — |
| 2018-01-10 | $16.35 | $16.35 | 540,700 | — | — |
| 2018-01-09 | $16.45 | $16.45 | 713,900 | — | — |
| 2018-01-08 | $16.85 | $16.85 | 522,200 | — | — |
| 2018-01-05 | $16.30 | $16.30 | 321,600 | — | — |
| 2018-01-04 | $16.30 | $16.30 | 645,200 | — | — |
| 2018-01-03 | $16.10 | $16.10 | 422,900 | — | — |
| 2018-01-02 | $16.45 | $16.45 | 382,600 | — | — |