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
- 2010-10-15 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 | $13.82 | $13.82 | 334,800 | — | — |
| 2018-12-28 | $13.76 | $13.76 | 482,400 | — | — |
| 2018-12-27 | $13.11 | $13.11 | 276,400 | — | — |
| 2018-12-26 | $12.34 | $12.34 | 404,100 | — | — |
| 2018-12-24 | $11.64 | $11.64 | 300,500 | — | — |
| 2018-12-21 | $12.02 | $12.02 | 617,000 | — | — |
| 2018-12-20 | $11.83 | $11.83 | 1,285,300 | — | — |
| 2018-12-19 | $11.45 | $11.45 | 658,800 | — | — |
| 2018-12-18 | $12.13 | $12.13 | 473,900 | — | — |
| 2018-12-17 | $12.63 | $12.63 | 468,300 | — | — |
| 2018-12-14 | $13.65 | $13.65 | 340,000 | — | — |
| 2018-12-13 | $14.26 | $14.26 | 264,200 | — | — |
| 2018-12-12 | $14.72 | $14.72 | 107,300 | — | — |
| 2018-12-11 | $14.47 | $14.47 | 105,500 | — | — |
| 2018-12-10 | $14.58 | $14.58 | 158,400 | — | — |
| 2018-12-07 | $14.90 | $14.90 | 240,400 | — | — |
| 2018-12-06 | $14.79 | $14.79 | 216,100 | — | — |
| 2018-12-04 | $15.25 | $15.25 | 269,600 | — | — |
| 2018-12-03 | $15.98 | $15.98 | 256,100 | — | — |
| 2018-11-30 | $15.37 | $15.37 | 133,800 | — | — |
| 2018-11-29 | $15.23 | $15.23 | 289,300 | — | — |
| 2018-11-28 | $15.13 | $15.13 | 248,200 | — | — |
| 2018-11-27 | $15.02 | $15.02 | 455,700 | — | — |
| 2018-11-26 | $15.96 | $15.96 | 422,400 | — | — |
| 2018-11-23 | $15.66 | $15.66 | 733,300 | — | — |
| 2018-11-21 | $17.08 | $17.08 | 116,900 | — | — |
| 2018-11-20 | $16.46 | $16.46 | 263,700 | — | — |
| 2018-11-19 | $18.09 | $18.09 | 188,300 | — | — |
| 2018-11-16 | $18.10 | $18.10 | 217,200 | — | — |
| 2018-11-15 | $17.16 | $17.16 | 142,800 | — | — |
| 2018-11-14 | $16.35 | $16.35 | 241,600 | — | — |
| 2018-11-13 | $16.05 | $16.05 | 329,500 | — | — |
| 2018-11-12 | $17.16 | $17.16 | 114,800 | — | — |
| 2018-11-09 | $17.91 | $17.91 | 149,200 | — | — |
| 2018-11-08 | $18.18 | $18.18 | 175,200 | — | — |
| 2018-11-07 | $18.20 | $18.20 | 232,700 | — | — |
| 2018-11-06 | $17.67 | $17.67 | 215,300 | — | — |
| 2018-11-05 | $17.70 | $17.70 | 148,100 | — | — |
| 2018-11-02 | $16.68 | $16.68 | 94,400 | — | — |
| 2018-11-01 | $16.59 | $16.59 | 168,200 | — | — |
| 2018-10-31 | $16.76 | $16.76 | 168,900 | — | — |
| 2018-10-30 | $16.00 | $16.00 | 147,800 | — | — |
| 2018-10-29 | $15.90 | $15.90 | 236,500 | — | — |
| 2018-10-26 | $16.11 | $16.11 | 175,900 | — | — |
| 2018-10-25 | $15.96 | $15.96 | 219,900 | — | — |
| 2018-10-24 | $15.54 | $15.54 | 249,300 | — | — |
| 2018-10-23 | $16.03 | $16.03 | 232,800 | — | — |
| 2018-10-22 | $16.48 | $16.48 | 243,300 | — | — |
| 2018-10-19 | $16.65 | $16.65 | 239,800 | — | — |
| 2018-10-18 | $16.42 | $16.42 | 304,700 | — | — |
| 2018-10-17 | $16.19 | $16.19 | 351,000 | — | — |
| 2018-10-16 | $17.01 | $17.01 | 186,700 | — | — |
| 2018-10-15 | $17.17 | $17.17 | 253,500 | — | — |
| 2018-10-12 | $16.82 | $16.82 | 172,500 | — | — |
| 2018-10-11 | $16.98 | $16.98 | 529,400 | — | — |
| 2018-10-10 | $18.19 | $18.19 | 350,800 | — | — |
| 2018-10-09 | $19.29 | $19.29 | 137,700 | — | — |
| 2018-10-08 | $19.19 | $19.19 | 299,900 | — | — |
| 2018-10-05 | $19.59 | $19.59 | 257,900 | — | — |
| 2018-10-04 | $20.00 | $20.00 | 288,000 | — | — |
| 2018-10-03 | $20.38 | $20.38 | 146,600 | — | — |
| 2018-10-02 | $20.47 | $20.47 | 325,600 | — | — |
| 2018-10-01 | $20.50 | $20.50 | 232,300 | — | — |
| 2018-09-28 | $20.40 | $20.40 | 150,900 | — | — |
| 2018-09-27 | $20.46 | $20.46 | 154,500 | — | — |
| 2018-09-26 | $20.54 | $20.54 | 265,000 | — | — |
| 2018-09-25 | $20.40 | $20.40 | 321,000 | — | — |
| 2018-09-24 | $20.00 | $20.00 | 792,600 | — | — |
| 2018-09-21 | $19.00 | $19.00 | 231,900 | — | — |
| 2018-09-20 | $18.80 | $18.80 | 159,000 | — | — |
| 2018-09-19 | $19.03 | $19.03 | 86,700 | — | — |
| 2018-09-18 | $18.96 | $18.96 | 216,600 | — | — |
| 2018-09-17 | $18.49 | $18.49 | 207,700 | — | — |
| 2018-09-14 | $18.87 | $18.87 | 127,000 | — | — |
| 2018-09-13 | $18.75 | $18.75 | 188,000 | — | — |
| 2018-09-12 | $19.28 | $19.28 | 296,100 | — | — |
| 2018-09-11 | $19.03 | $19.03 | 247,000 | — | — |
| 2018-09-10 | $18.45 | $18.45 | 177,800 | — | — |
| 2018-09-07 | $18.44 | $18.44 | 153,700 | — | — |
| 2018-09-06 | $18.76 | $18.76 | 280,900 | — | — |
| 2018-09-05 | $19.04 | $19.04 | 279,100 | — | — |
| 2018-09-04 | $19.32 | $19.32 | 709,000 | — | — |
| 2018-08-31 | $18.07 | $18.07 | 181,800 | — | — |
| 2018-08-30 | $18.07 | $18.07 | 226,100 | — | — |
| 2018-08-29 | $18.29 | $18.29 | 170,200 | — | — |
| 2018-08-28 | $18.51 | $18.51 | 243,000 | — | — |
| 2018-08-27 | $18.70 | $18.70 | 202,300 | — | — |
| 2018-08-24 | $18.05 | $18.05 | 189,500 | — | — |
| 2018-08-23 | $18.19 | $18.19 | 264,600 | — | — |
| 2018-08-22 | $17.93 | $17.93 | 348,100 | — | — |
| 2018-08-21 | $16.89 | $16.89 | 373,500 | — | — |
| 2018-08-20 | $16.40 | $16.40 | 311,900 | — | — |
| 2018-08-17 | $15.76 | $15.76 | 264,800 | — | — |
| 2018-08-16 | $16.30 | $16.30 | 235,200 | — | — |
| 2018-08-15 | $16.22 | $16.22 | 450,800 | — | — |
| 2018-08-14 | $16.89 | $16.89 | 228,300 | — | — |
| 2018-08-13 | $17.38 | $17.38 | 393,700 | — | — |
| 2018-08-10 | $17.37 | $17.37 | 387,500 | — | — |
| 2018-08-09 | $18.01 | $18.01 | 820,800 | — | — |
| 2018-08-08 | $19.28 | $19.28 | 121,700 | — | — |
| 2018-08-07 | $19.34 | $19.34 | 194,300 | — | — |
| 2018-08-06 | $19.40 | $19.40 | 137,700 | — | — |
| 2018-08-03 | $19.27 | $19.27 | 205,100 | — | — |
| 2018-08-02 | $19.59 | $19.59 | 236,400 | — | — |
| 2018-08-01 | $19.97 | $19.97 | 432,200 | — | — |
| 2018-07-31 | $20.64 | $20.64 | 206,900 | — | — |
| 2018-07-30 | $21.04 | $21.04 | 484,200 | — | — |
| 2018-07-27 | $20.57 | $20.57 | 201,800 | — | — |
| 2018-07-26 | $20.65 | $20.65 | 139,600 | — | — |
| 2018-07-25 | $20.60 | $20.60 | 163,500 | — | — |
| 2018-07-24 | $20.16 | $20.16 | 380,200 | — | — |
| 2018-07-23 | $19.67 | $19.67 | 252,900 | — | — |
| 2018-07-20 | $19.33 | $19.33 | 185,500 | — | — |
| 2018-07-19 | $19.25 | $19.25 | 388,600 | — | — |
| 2018-07-18 | $19.17 | $19.17 | 284,600 | — | — |
| 2018-07-17 | $19.34 | $19.34 | 305,900 | — | — |
| 2018-07-16 | $19.00 | $19.00 | 402,800 | — | — |
| 2018-07-13 | $19.43 | $19.43 | 204,100 | — | — |
| 2018-07-12 | $19.77 | $19.77 | 286,900 | — | — |
| 2018-07-11 | $20.22 | $20.22 | 501,300 | — | — |
| 2018-07-10 | $19.68 | $19.68 | 374,900 | — | — |
| 2018-07-09 | $20.43 | $20.43 | 277,500 | — | — |
| 2018-07-06 | $19.90 | $19.90 | 326,600 | — | — |
| 2018-07-05 | $20.20 | $20.20 | 358,100 | — | — |
| 2018-07-03 | $20.84 | $20.84 | 236,700 | — | — |
| 2018-07-02 | $20.50 | $20.50 | 247,100 | — | — |
| 2018-06-29 | $20.64 | $20.64 | 269,300 | — | — |
| 2018-06-28 | $20.52 | $20.52 | 460,400 | — | — |
| 2018-06-27 | $20.42 | $20.42 | 369,000 | — | — |
| 2018-06-26 | $19.85 | $19.85 | 314,700 | — | — |
| 2018-06-25 | $20.02 | $20.02 | 261,400 | — | — |
| 2018-06-22 | $20.08 | $20.08 | 280,000 | — | — |
| 2018-06-21 | $19.53 | $19.53 | 649,600 | — | — |
| 2018-06-20 | $20.99 | $20.99 | 532,200 | — | — |
| 2018-06-19 | $20.05 | $20.05 | 289,000 | — | — |
| 2018-06-18 | $19.60 | $19.60 | 404,700 | — | — |
| 2018-06-15 | $19.29 | $19.29 | 314,300 | — | — |
| 2018-06-14 | $19.92 | $19.92 | 525,500 | — | — |
| 2018-06-13 | $19.50 | $19.50 | 547,600 | — | — |
| 2018-06-12 | $19.10 | $19.10 | 1,060,300 | — | — |
| 2018-06-11 | $18.26 | $18.26 | 796,000 | — | — |
| 2018-06-08 | $17.35 | $17.35 | 543,000 | — | — |
| 2018-06-07 | $18.02 | $18.02 | 532,500 | — | — |
| 2018-06-06 | $17.09 | $17.09 | 407,400 | — | — |
| 2018-06-05 | $16.63 | $16.63 | 346,700 | — | — |
| 2018-06-04 | $16.16 | $16.16 | 348,600 | — | — |
| 2018-06-01 | $15.96 | $15.96 | 422,200 | — | — |
| 2018-05-31 | $15.62 | $15.62 | 289,900 | — | — |
| 2018-05-30 | $15.93 | $15.93 | 510,300 | — | — |
| 2018-05-29 | $15.73 | $15.73 | 461,300 | — | — |
| 2018-05-25 | $15.50 | $15.50 | 423,900 | — | — |
| 2018-05-24 | $15.39 | $15.39 | 302,900 | — | — |
| 2018-05-23 | $16.05 | $16.05 | 510,600 | — | — |
| 2018-05-22 | $16.50 | $16.50 | 428,200 | — | — |
| 2018-05-21 | $16.84 | $16.84 | 437,300 | — | — |
| 2018-05-18 | $16.01 | $16.01 | 445,700 | — | — |
| 2018-05-17 | $16.17 | $16.17 | 375,600 | — | — |
| 2018-05-16 | $15.55 | $15.55 | 366,700 | — | — |
| 2018-05-15 | $15.30 | $15.30 | 762,500 | — | — |
| 2018-05-14 | $14.22 | $14.22 | 214,200 | — | — |
| 2018-05-11 | $14.03 | $14.03 | 160,400 | — | — |
| 2018-05-10 | $14.19 | $14.19 | 270,700 | — | — |
| 2018-05-09 | $14.50 | $14.50 | 583,900 | — | — |
| 2018-05-08 | $14.21 | $14.21 | 455,500 | — | — |
| 2018-05-07 | $14.38 | $14.38 | 272,200 | — | — |
| 2018-05-04 | $13.92 | $13.92 | 148,300 | — | — |
| 2018-05-03 | $14.00 | $14.00 | 165,400 | — | — |
| 2018-05-02 | $14.37 | $14.37 | 211,600 | — | — |
| 2018-05-01 | $14.37 | $14.37 | 103,600 | — | — |
| 2018-04-30 | $14.68 | $14.68 | 197,500 | — | — |
| 2018-04-27 | $14.47 | $14.47 | 145,200 | — | — |
| 2018-04-26 | $14.52 | $14.52 | 135,700 | — | — |
| 2018-04-25 | $14.50 | $14.50 | 160,800 | — | — |
| 2018-04-24 | $14.55 | $14.55 | 220,300 | — | — |
| 2018-04-23 | $14.53 | $14.53 | 680,600 | — | — |
| 2018-04-20 | $14.95 | $14.95 | 342,000 | — | — |
| 2018-04-19 | $15.02 | $15.02 | 735,300 | — | — |
| 2018-04-18 | $14.65 | $14.65 | 473,300 | — | — |
| 2018-04-17 | $13.62 | $13.62 | 809,100 | — | — |
| 2018-04-16 | $13.20 | $13.20 | 374,600 | — | — |
| 2018-04-13 | $13.00 | $13.00 | 393,300 | — | — |
| 2018-04-12 | $12.60 | $12.60 | 546,000 | — | — |
| 2018-04-11 | $12.42 | $12.42 | 323,900 | — | — |
| 2018-04-10 | $12.28 | $12.28 | 232,700 | — | — |
| 2018-04-09 | $12.08 | $12.08 | 252,000 | — | — |
| 2018-04-06 | $12.17 | $12.17 | 231,900 | — | — |
| 2018-04-05 | $12.58 | $12.58 | 390,200 | — | — |
| 2018-04-04 | $12.34 | $12.34 | 221,300 | — | — |
| 2018-04-03 | $12.29 | $12.29 | 150,700 | — | — |
| 2018-04-02 | $12.35 | $12.35 | 328,300 | — | — |
| 2018-03-29 | $12.40 | $12.40 | 269,200 | — | — |
| 2018-03-28 | $12.19 | $12.19 | 76,100 | — | — |
| 2018-03-27 | $12.22 | $12.22 | 213,900 | — | — |
| 2018-03-26 | $12.27 | $12.27 | 349,000 | — | — |
| 2018-03-23 | $12.08 | $12.08 | 311,900 | — | — |
| 2018-03-22 | $11.75 | $11.75 | 380,800 | — | — |
| 2018-03-21 | $12.39 | $12.39 | 382,800 | — | — |
| 2018-03-20 | $11.50 | $11.50 | 217,700 | — | — |
| 2018-03-19 | $10.83 | $10.83 | 295,100 | — | — |
| 2018-03-16 | $10.21 | $10.21 | 917,700 | — | — |
| 2018-03-15 | $9.80 | $9.80 | 82,900 | — | — |
| 2018-03-14 | $9.91 | $9.91 | 34,100 | — | — |
| 2018-03-13 | $9.93 | $9.93 | 42,100 | — | — |
| 2018-03-12 | $9.96 | $9.96 | 126,400 | — | — |
| 2018-03-09 | $10.03 | $10.03 | 138,100 | — | — |
| 2018-03-08 | $9.98 | $9.98 | 246,700 | — | — |
| 2018-03-07 | $9.35 | $9.35 | 119,400 | — | — |
| 2018-03-06 | $9.55 | $9.55 | 65,800 | — | — |
| 2018-03-05 | $9.62 | $9.62 | 230,900 | — | — |
| 2018-03-02 | $9.81 | $9.81 | 91,600 | — | — |
| 2018-03-01 | $9.92 | $9.92 | 92,200 | — | — |
| 2018-02-28 | $9.90 | $9.90 | 72,100 | — | — |
| 2018-02-27 | $10.09 | $10.09 | 143,300 | — | — |
| 2018-02-26 | $10.36 | $10.36 | 100,600 | — | — |
| 2018-02-23 | $10.04 | $10.04 | 76,300 | — | — |
| 2018-02-22 | $9.90 | $9.90 | 40,400 | — | — |
| 2018-02-21 | $9.81 | $9.81 | 122,900 | — | — |
| 2018-02-20 | $10.09 | $10.09 | 161,300 | — | — |
| 2018-02-16 | $9.95 | $9.95 | 60,900 | — | — |
| 2018-02-15 | $9.88 | $9.88 | 80,900 | — | — |
| 2018-02-14 | $9.99 | $9.99 | 35,500 | — | — |
| 2018-02-13 | $9.67 | $9.67 | 59,500 | — | — |
| 2018-02-12 | $9.79 | $9.79 | 110,000 | — | — |
| 2018-02-09 | $9.24 | $9.24 | 192,700 | — | — |
| 2018-02-08 | $9.58 | $9.58 | 102,800 | — | — |
| 2018-02-07 | $9.91 | $9.91 | 132,600 | — | — |
| 2018-02-06 | $10.25 | $10.25 | 102,200 | — | — |
| 2018-02-05 | $9.90 | $9.90 | 164,000 | — | — |
| 2018-02-02 | $9.93 | $9.93 | 162,400 | — | — |
| 2018-02-01 | $10.11 | $10.11 | 140,500 | — | — |
| 2018-01-31 | $9.85 | $9.85 | 68,900 | — | — |
| 2018-01-30 | $9.96 | $9.96 | 76,800 | — | — |
| 2018-01-29 | $10.08 | $10.08 | 97,200 | — | — |
| 2018-01-26 | $10.13 | $10.13 | 124,500 | — | — |
| 2018-01-25 | $10.12 | $10.12 | 121,000 | — | — |
| 2018-01-24 | $10.32 | $10.32 | 71,600 | — | — |
| 2018-01-23 | $10.50 | $10.50 | 121,800 | — | — |
| 2018-01-22 | $10.24 | $10.24 | 191,400 | — | — |
| 2018-01-19 | $10.50 | $10.50 | 91,000 | — | — |
| 2018-01-18 | $10.37 | $10.37 | 106,100 | — | — |
| 2018-01-17 | $10.43 | $10.43 | 168,700 | — | — |
| 2018-01-16 | $10.67 | $10.67 | 159,200 | — | — |
| 2018-01-12 | $10.70 | $10.70 | 99,100 | — | — |
| 2018-01-11 | $10.66 | $10.66 | 124,500 | — | — |
| 2018-01-10 | $10.88 | $10.88 | 169,200 | — | — |
| 2018-01-09 | $10.48 | $10.48 | 177,500 | — | — |
| 2018-01-08 | $10.12 | $10.12 | 152,500 | — | — |
| 2018-01-05 | $10.00 | $10.00 | 44,700 | — | — |
| 2018-01-04 | $10.00 | $10.00 | 66,400 | — | — |
| 2018-01-03 | $9.96 | $9.96 | 124,100 | — | — |
| 2018-01-02 | $9.60 | $9.60 | 287,400 | — | — |