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
- 2006-11-01 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 | $13.22 | $16.19 | 66,400 | — | — |
| 2018-12-28 | $13.24 | $16.21 | 82,100 | — | — |
| 2018-12-27 | $13.13 | $16.08 | 69,600 | — | — |
| 2018-12-26 | $13.38 | $16.39 | 124,100 | — | — |
| 2018-12-24 | $13.44 | $16.46 | 16,900 | — | — |
| 2018-12-21 | $13.78 | $16.88 | 106,900 | — | — |
| 2018-12-20 | $13.92 | $17.05 | 61,200 | — | — |
| 2018-12-19 | $13.73 | $16.81 | 63,800 | — | — |
| 2018-12-18 | $14.08 | $17.24 | 95,800 | — | — |
| 2018-12-17 | $13.98 | $17.12 | 59,700 | — | — |
| 2018-12-14 | $13.75 | $16.84 | 36,600 | — | — |
| 2018-12-13 | $13.97 | $17.11 | 52,200 | — | — |
| 2018-12-12 | $14.25 | $17.45 | 120,700 | — | — |
| 2018-12-11 | $14.25 | $17.45 | 42,300 | — | — |
| 2018-12-10 | $14.40 | $17.64 | 59,100 | — | — |
| 2018-12-07 | $14.65 | $17.94 | 66,000 | — | — |
| 2018-12-06 | $14.46 | $17.71 | 80,900 | — | — |
| 2018-12-04 | $14.62 | $17.90 | 67,700 | — | — |
| 2018-12-03 | $15.77 | $19.31 | 28,000 | — | — |
| 2018-11-30 | $15.86 | $19.42 | 59,900 | — | — |
| 2018-11-29 | $15.55 | $19.04 | 70,000 | — | — |
| 2018-11-28 | $15.66 | $19.18 | 61,400 | — | — |
| 2018-11-27 | $15.41 | $18.87 | 49,100 | — | — |
| 2018-11-26 | $15.54 | $19.03 | 47,400 | — | — |
| 2018-11-23 | $15.29 | $18.73 | 39,000 | — | — |
| 2018-11-21 | $15.35 | $18.80 | 58,600 | — | — |
| 2018-11-20 | $15.35 | $18.80 | 56,700 | — | — |
| 2018-11-19 | $15.33 | $18.77 | 472,600 | — | — |
| 2018-11-16 | $15.30 | $18.74 | 52,300 | — | — |
| 2018-11-15 | $15.43 | $18.90 | 35,800 | — | — |
| 2018-11-14 | $15.37 | $18.82 | 43,800 | — | — |
| 2018-11-13 | $15.37 | $18.82 | 60,800 | — | — |
| 2018-11-12 | $15.35 | $18.80 | 20,800 | — | — |
| 2018-11-09 | $15.45 | $18.92 | 26,200 | — | — |
| 2018-11-08 | $15.68 | $19.20 | 13,200 | — | — |
| 2018-11-07 | $15.62 | $19.03 | 29,300 | — | — |
| 2018-11-06 | $15.65 | $19.07 | 17,400 | — | — |
| 2018-11-05 | $15.58 | $18.98 | 27,900 | — | — |
| 2018-11-02 | $15.69 | $19.12 | 62,800 | — | — |
| 2018-11-01 | $15.21 | $18.53 | 141,500 | — | — |
| 2018-10-31 | $15.11 | $18.41 | 52,900 | — | — |
| 2018-10-30 | $15.12 | $18.42 | 58,800 | — | — |
| 2018-10-29 | $15.14 | $18.45 | 71,800 | — | — |
| 2018-10-26 | $14.99 | $18.26 | 105,700 | — | — |
| 2018-10-25 | $14.83 | $18.07 | 40,700 | — | — |
| 2018-10-24 | $14.67 | $17.87 | 74,700 | — | — |
| 2018-10-23 | $15.40 | $18.76 | 38,800 | — | — |
| 2018-10-22 | $15.31 | $18.65 | 31,700 | — | — |
| 2018-10-19 | $15.41 | $18.78 | 36,500 | — | — |
| 2018-10-18 | $15.45 | $18.82 | 26,100 | — | — |
| 2018-10-17 | $15.71 | $19.14 | 22,800 | — | — |
| 2018-10-16 | $15.82 | $19.27 | 35,400 | — | — |
| 2018-10-15 | $15.58 | $18.98 | 18,300 | — | — |
| 2018-10-12 | $15.60 | $19.01 | 99,000 | — | — |
| 2018-10-11 | $15.86 | $19.32 | 30,000 | — | — |
| 2018-10-10 | $16.32 | $19.88 | 54,500 | — | — |
| 2018-10-09 | $16.36 | $19.93 | 35,900 | — | — |
| 2018-10-08 | $16.30 | $19.86 | 21,300 | — | — |
| 2018-10-05 | $16.12 | $19.64 | 95,900 | — | — |
| 2018-10-04 | $16.16 | $19.69 | 31,500 | — | — |
| 2018-10-03 | $16.29 | $19.85 | 31,600 | — | — |
| 2018-10-02 | $15.96 | $19.45 | 33,600 | — | — |
| 2018-10-01 | $15.99 | $19.48 | 42,900 | — | — |
| 2018-09-28 | $16.20 | $19.74 | 51,300 | — | — |
| 2018-09-27 | $16.19 | $19.73 | 67,800 | — | — |
| 2018-09-26 | $16.31 | $19.87 | 26,900 | — | — |
| 2018-09-25 | $16.51 | $20.12 | 25,000 | — | — |
| 2018-09-24 | $16.63 | $20.26 | 40,100 | — | — |
| 2018-09-21 | $16.80 | $20.47 | 179,800 | — | — |
| 2018-09-20 | $16.90 | $20.59 | 89,900 | — | — |
| 2018-09-19 | $16.73 | $20.38 | 41,000 | — | — |
| 2018-09-18 | $16.89 | $20.58 | 25,100 | — | — |
| 2018-09-17 | $17.04 | $20.76 | 28,300 | — | — |
| 2018-09-14 | $17.22 | $20.98 | 48,600 | — | — |
| 2018-09-13 | $17.24 | $21.01 | 27,400 | — | — |
| 2018-09-12 | $17.35 | $21.14 | 39,900 | — | — |
| 2018-09-11 | $17.34 | $21.13 | 14,900 | — | — |
| 2018-09-10 | $17.40 | $21.20 | 44,900 | — | — |
| 2018-09-07 | $17.47 | $21.29 | 19,500 | — | — |
| 2018-09-06 | $17.44 | $21.25 | 41,500 | — | — |
| 2018-09-05 | $17.47 | $21.29 | 33,900 | — | — |
| 2018-09-04 | $17.55 | $21.38 | 45,200 | — | — |
| 2018-08-31 | $17.55 | $21.38 | 19,000 | — | — |
| 2018-08-30 | $17.48 | $21.30 | 18,800 | — | — |
| 2018-08-29 | $17.40 | $21.20 | 22,700 | — | — |
| 2018-08-28 | $17.36 | $21.15 | 12,300 | — | — |
| 2018-08-27 | $17.46 | $21.27 | 45,400 | — | — |
| 2018-08-24 | $17.57 | $21.41 | 60,700 | — | — |
| 2018-08-23 | $17.66 | $21.52 | 12,800 | — | — |
| 2018-08-22 | $17.69 | $21.55 | 19,700 | — | — |
| 2018-08-21 | $17.65 | $21.50 | 36,600 | — | — |
| 2018-08-20 | $17.71 | $21.58 | 44,500 | — | — |
| 2018-08-17 | $17.83 | $21.72 | 62,500 | — | — |
| 2018-08-16 | $17.64 | $21.49 | 46,800 | — | — |
| 2018-08-15 | $17.48 | $21.30 | 55,200 | — | — |
| 2018-08-14 | $17.71 | $21.58 | 63,500 | — | — |
| 2018-08-13 | $17.32 | $21.10 | 27,900 | — | — |
| 2018-08-10 | $17.31 | $21.09 | 19,600 | — | — |
| 2018-08-09 | $17.40 | $21.10 | 14,500 | — | — |
| 2018-08-08 | $17.53 | $21.26 | 20,600 | — | — |
| 2018-08-07 | $17.44 | $21.15 | 21,400 | — | — |
| 2018-08-06 | $17.50 | $21.22 | 32,800 | — | — |
| 2018-08-03 | $17.41 | $21.11 | 33,900 | — | — |
| 2018-08-02 | $17.51 | $21.24 | 34,600 | — | — |
| 2018-08-01 | $17.54 | $21.27 | 24,500 | — | — |
| 2018-07-31 | $17.54 | $21.27 | 76,700 | — | — |
| 2018-07-30 | $17.32 | $21.01 | 42,900 | — | — |
| 2018-07-27 | $16.66 | $20.21 | 70,100 | — | — |
| 2018-07-26 | $17.13 | $20.78 | 12,000 | — | — |
| 2018-07-25 | $17.09 | $20.73 | 22,400 | — | — |
| 2018-07-24 | $17.35 | $21.04 | 30,200 | — | — |
| 2018-07-23 | $17.49 | $21.21 | 76,900 | — | — |
| 2018-07-20 | $17.41 | $21.11 | 32,900 | — | — |
| 2018-07-19 | $17.38 | $21.08 | 41,800 | — | — |
| 2018-07-18 | $17.27 | $20.94 | 31,300 | — | — |
| 2018-07-17 | $17.11 | $20.75 | 53,200 | — | — |
| 2018-07-16 | $17.23 | $20.90 | 20,600 | — | — |
| 2018-07-13 | $17.18 | $20.84 | 20,800 | — | — |
| 2018-07-12 | $17.40 | $21.10 | 36,400 | — | — |
| 2018-07-11 | $17.43 | $21.14 | 30,900 | — | — |
| 2018-07-10 | $17.58 | $21.32 | 38,400 | — | — |
| 2018-07-09 | $17.85 | $21.65 | 58,700 | — | — |
| 2018-07-06 | $17.88 | $21.68 | 43,200 | — | — |
| 2018-07-05 | $17.92 | $21.73 | 40,700 | — | — |
| 2018-07-03 | $17.82 | $21.61 | 21,500 | — | — |
| 2018-07-02 | $17.76 | $21.54 | 41,800 | — | — |
| 2018-06-29 | $17.84 | $21.64 | 94,600 | — | — |
| 2018-06-28 | $17.68 | $21.44 | 48,100 | — | — |
| 2018-06-27 | $17.62 | $21.37 | 55,300 | — | — |
| 2018-06-26 | $18.15 | $22.01 | 65,100 | — | — |
| 2018-06-25 | $17.79 | $21.58 | 94,800 | — | — |
| 2018-06-22 | $17.60 | $21.35 | 268,000 | — | — |
| 2018-06-21 | $17.48 | $21.20 | 31,200 | — | — |
| 2018-06-20 | $17.54 | $21.27 | 92,900 | — | — |
| 2018-06-19 | $17.35 | $21.04 | 36,900 | — | — |
| 2018-06-18 | $17.21 | $20.87 | 47,100 | — | — |
| 2018-06-15 | $17.12 | $20.76 | 70,400 | — | — |
| 2018-06-14 | $17.15 | $20.80 | 32,200 | — | — |
| 2018-06-13 | $17.18 | $20.84 | 41,200 | — | — |
| 2018-06-12 | $17.25 | $20.92 | 88,800 | — | — |
| 2018-06-11 | $17.23 | $20.90 | 118,200 | — | — |
| 2018-06-08 | $17.27 | $20.94 | 48,900 | — | — |
| 2018-06-07 | $17.30 | $20.98 | 40,400 | — | — |
| 2018-06-06 | $17.40 | $21.10 | 137,000 | — | — |
| 2018-06-05 | $17.21 | $20.87 | 43,000 | — | — |
| 2018-06-04 | $17.26 | $20.93 | 37,600 | — | — |
| 2018-06-01 | $17.38 | $21.08 | 58,200 | — | — |
| 2018-05-31 | $17.47 | $21.19 | 62,200 | — | — |
| 2018-05-30 | $17.35 | $21.04 | 50,300 | — | — |
| 2018-05-29 | $17.10 | $20.74 | 60,800 | — | — |
| 2018-05-25 | $17.24 | $20.91 | 48,200 | — | — |
| 2018-05-24 | $17.17 | $20.82 | 185,800 | — | — |
| 2018-05-23 | $16.80 | $20.37 | 68,300 | — | — |
| 2018-05-22 | $16.73 | $20.29 | 57,100 | — | — |
| 2018-05-21 | $16.70 | $20.25 | 157,600 | — | — |
| 2018-05-18 | $16.66 | $20.21 | 48,100 | — | — |
| 2018-05-17 | $16.70 | $20.25 | 78,000 | — | — |
| 2018-05-16 | $16.69 | $20.24 | 51,900 | — | — |
| 2018-05-15 | $16.67 | $20.22 | 118,700 | — | — |
| 2018-05-14 | $16.76 | $20.33 | 47,900 | — | — |
| 2018-05-11 | $16.84 | $20.42 | 31,700 | — | — |
| 2018-05-10 | $16.97 | $20.48 | 35,900 | — | — |
| 2018-05-09 | $16.95 | $20.46 | 102,700 | — | — |
| 2018-05-08 | $17.05 | $20.58 | 47,900 | — | — |
| 2018-05-07 | $17.01 | $20.53 | 44,200 | — | — |
| 2018-05-04 | $16.98 | $20.50 | 75,600 | — | — |
| 2018-05-03 | $16.72 | $20.18 | 79,800 | — | — |
| 2018-05-02 | $16.44 | $19.84 | 49,600 | — | — |
| 2018-05-01 | $16.30 | $19.68 | 38,700 | — | — |
| 2018-04-30 | $16.25 | $19.61 | 57,000 | — | — |
| 2018-04-27 | $16.37 | $19.76 | 51,500 | — | — |
| 2018-04-26 | $15.87 | $19.16 | 18,800 | — | — |
| 2018-04-25 | $15.90 | $19.19 | 24,100 | — | — |
| 2018-04-24 | $16.08 | $19.41 | 30,300 | — | — |
| 2018-04-23 | $15.99 | $19.30 | 30,100 | — | — |
| 2018-04-20 | $16.01 | $19.33 | 31,400 | — | — |
| 2018-04-19 | $16.07 | $19.40 | 47,700 | — | — |
| 2018-04-18 | $15.99 | $19.30 | 26,600 | — | — |
| 2018-04-17 | $15.94 | $19.24 | 41,000 | — | — |
| 2018-04-16 | $16.13 | $19.47 | 44,000 | — | — |
| 2018-04-13 | $15.64 | $18.88 | 45,300 | — | — |
| 2018-04-12 | $15.89 | $19.18 | 22,200 | — | — |
| 2018-04-11 | $15.84 | $19.12 | 33,100 | — | — |
| 2018-04-10 | $15.84 | $19.12 | 28,100 | — | — |
| 2018-04-09 | $15.69 | $18.94 | 21,800 | — | — |
| 2018-04-06 | $15.76 | $19.02 | 34,500 | — | — |
| 2018-04-05 | $16.01 | $19.33 | 36,500 | — | — |
| 2018-04-04 | $15.97 | $19.28 | 33,600 | — | — |
| 2018-04-03 | $15.87 | $19.16 | 45,500 | — | — |
| 2018-04-02 | $15.74 | $19.00 | 47,400 | — | — |
| 2018-03-29 | $15.84 | $19.12 | 67,700 | — | — |
| 2018-03-28 | $15.85 | $19.13 | 49,100 | — | — |
| 2018-03-27 | $15.58 | $18.81 | 36,800 | — | — |
| 2018-03-26 | $15.64 | $18.88 | 50,000 | — | — |
| 2018-03-23 | $15.33 | $18.50 | 96,700 | — | — |
| 2018-03-22 | $15.91 | $19.20 | 37,700 | — | — |
| 2018-03-21 | $16.17 | $19.52 | 23,300 | — | — |
| 2018-03-20 | $16.16 | $19.51 | 22,000 | — | — |
| 2018-03-19 | $16.37 | $19.76 | 106,100 | — | — |
| 2018-03-16 | $16.28 | $19.65 | 121,500 | — | — |
| 2018-03-15 | $16.20 | $19.55 | 25,900 | — | — |
| 2018-03-14 | $16.10 | $19.43 | 46,000 | — | — |
| 2018-03-13 | $16.26 | $19.63 | 55,300 | — | — |
| 2018-03-12 | $16.25 | $19.61 | 33,400 | — | — |
| 2018-03-09 | $16.33 | $19.71 | 37,400 | — | — |
| 2018-03-08 | $16.14 | $19.48 | 33,700 | — | — |
| 2018-03-07 | $16.24 | $19.60 | 50,400 | — | — |
| 2018-03-06 | $15.84 | $19.12 | 41,800 | — | — |
| 2018-03-05 | $15.45 | $18.65 | 27,500 | — | — |
| 2018-03-02 | $15.40 | $18.59 | 51,300 | — | — |
| 2018-03-01 | $15.26 | $18.42 | 39,000 | — | — |
| 2018-02-28 | $15.38 | $18.56 | 58,900 | — | — |
| 2018-02-27 | $15.61 | $18.84 | 38,100 | — | — |
| 2018-02-26 | $15.89 | $19.18 | 24,300 | — | — |
| 2018-02-23 | $15.84 | $19.12 | 25,400 | — | — |
| 2018-02-22 | $15.80 | $19.07 | 41,000 | — | — |
| 2018-02-21 | $15.91 | $19.20 | 35,800 | — | — |
| 2018-02-20 | $15.77 | $19.04 | 37,100 | — | — |
| 2018-02-16 | $16.10 | $19.43 | 46,000 | — | — |
| 2018-02-15 | $15.95 | $19.25 | 74,900 | — | — |
| 2018-02-14 | $15.92 | $19.22 | 45,600 | — | — |
| 2018-02-13 | $15.87 | $19.16 | 50,500 | — | — |
| 2018-02-12 | $15.88 | $19.17 | 153,100 | — | — |
| 2018-02-09 | $15.89 | $19.18 | 104,400 | — | — |
| 2018-02-08 | $15.78 | $18.95 | 130,000 | — | — |
| 2018-02-07 | $15.74 | $18.90 | 45,400 | — | — |
| 2018-02-06 | $15.70 | $18.85 | 83,500 | — | — |
| 2018-02-05 | $15.60 | $18.73 | 84,300 | — | — |
| 2018-02-02 | $16.16 | $19.41 | 67,800 | — | — |
| 2018-02-01 | $16.32 | $19.60 | 48,800 | — | — |
| 2018-01-31 | $16.39 | $19.68 | 56,200 | — | — |
| 2018-01-30 | $16.41 | $19.71 | 49,100 | — | — |
| 2018-01-29 | $16.29 | $19.56 | 43,000 | — | — |
| 2018-01-26 | $16.18 | $19.43 | 45,200 | — | — |
| 2018-01-25 | $16.28 | $19.55 | 47,100 | — | — |
| 2018-01-24 | $16.29 | $19.56 | 68,000 | — | — |
| 2018-01-23 | $16.39 | $19.68 | 27,000 | — | — |
| 2018-01-22 | $16.39 | $19.68 | 27,400 | — | — |
| 2018-01-19 | $16.50 | $19.82 | 56,200 | — | — |
| 2018-01-18 | $16.35 | $19.64 | 21,500 | — | — |
| 2018-01-17 | $16.62 | $19.96 | 79,700 | — | — |
| 2018-01-16 | $16.57 | $19.90 | 36,200 | — | — |
| 2018-01-12 | $16.73 | $20.09 | 43,700 | — | — |
| 2018-01-11 | $16.61 | $19.95 | 65,000 | — | — |
| 2018-01-10 | $16.37 | $19.66 | 42,600 | — | — |
| 2018-01-09 | $16.29 | $19.56 | 50,400 | — | — |
| 2018-01-08 | $16.21 | $19.47 | 251,500 | — | — |
| 2018-01-05 | $16.14 | $19.38 | 34,800 | — | — |
| 2018-01-04 | $16.14 | $19.38 | 138,400 | — | — |
| 2018-01-03 | $16.06 | $19.29 | 97,400 | — | — |
| 2018-01-02 | $16.05 | $19.28 | 69,000 | — | — |