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
- 2018-01-25 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 | $13.24 | $13.24 | 226,600 | — | — |
| 2018-12-28 | $13.18 | $13.18 | 374,700 | — | — |
| 2018-12-27 | $13.29 | $13.29 | 350,100 | — | — |
| 2018-12-26 | $12.83 | $12.83 | 335,000 | — | — |
| 2018-12-24 | $12.58 | $12.58 | 194,900 | — | — |
| 2018-12-21 | $12.67 | $12.67 | 877,100 | — | — |
| 2018-12-20 | $12.96 | $12.96 | 971,800 | — | — |
| 2018-12-19 | $12.91 | $12.91 | 578,600 | — | — |
| 2018-12-18 | $13.43 | $13.43 | 663,900 | — | — |
| 2018-12-17 | $13.34 | $13.34 | 413,700 | — | — |
| 2018-12-14 | $13.97 | $13.97 | 575,400 | — | — |
| 2018-12-13 | $14.09 | $14.09 | 903,300 | — | — |
| 2018-12-12 | $14.02 | $14.02 | 171,300 | — | — |
| 2018-12-11 | $14.00 | $14.00 | 298,900 | — | — |
| 2018-12-10 | $14.10 | $14.10 | 281,300 | — | — |
| 2018-12-07 | $13.96 | $13.96 | 478,300 | — | — |
| 2018-12-06 | $14.02 | $14.02 | 664,200 | — | — |
| 2018-12-04 | $13.92 | $13.92 | 1,493,600 | — | — |
| 2018-12-03 | $14.77 | $14.77 | 479,500 | — | — |
| 2018-11-30 | $14.73 | $14.73 | 307,400 | — | — |
| 2018-11-29 | $14.38 | $14.38 | 515,700 | — | — |
| 2018-11-28 | $14.61 | $14.61 | 616,600 | — | — |
| 2018-11-27 | $14.19 | $14.19 | 296,000 | — | — |
| 2018-11-26 | $14.54 | $14.54 | 311,500 | — | — |
| 2018-11-23 | $14.46 | $14.46 | 72,300 | — | — |
| 2018-11-21 | $14.44 | $14.44 | 377,100 | — | — |
| 2018-11-20 | $14.15 | $14.15 | 2,854,500 | — | — |
| 2018-11-19 | $14.80 | $14.80 | 428,300 | — | — |
| 2018-11-16 | $15.25 | $15.25 | 209,300 | — | — |
| 2018-11-15 | $15.16 | $15.16 | 155,400 | — | — |
| 2018-11-14 | $15.06 | $15.06 | 1,272,900 | — | — |
| 2018-11-13 | $14.91 | $14.91 | 289,200 | — | — |
| 2018-11-12 | $14.51 | $14.51 | 460,400 | — | — |
| 2018-11-09 | $14.79 | $14.79 | 258,000 | — | — |
| 2018-11-08 | $15.32 | $15.32 | 746,800 | — | — |
| 2018-11-07 | $15.50 | $15.50 | 645,400 | — | — |
| 2018-11-06 | $14.31 | $14.31 | 733,500 | — | — |
| 2018-11-05 | $14.35 | $14.35 | 476,200 | — | — |
| 2018-11-02 | $14.99 | $14.99 | 855,500 | — | — |
| 2018-11-01 | $15.45 | $15.45 | 455,700 | — | — |
| 2018-10-31 | $15.05 | $15.05 | 412,200 | — | — |
| 2018-10-30 | $14.47 | $14.47 | 588,300 | — | — |
| 2018-10-29 | $14.25 | $14.25 | 461,500 | — | — |
| 2018-10-26 | $14.45 | $14.45 | 518,900 | — | — |
| 2018-10-25 | $14.48 | $14.48 | 228,500 | — | — |
| 2018-10-24 | $14.35 | $14.35 | 406,900 | — | — |
| 2018-10-23 | $15.02 | $15.02 | 563,700 | — | — |
| 2018-10-22 | $15.27 | $15.27 | 342,200 | — | — |
| 2018-10-19 | $15.54 | $15.54 | 554,800 | — | — |
| 2018-10-18 | $15.76 | $15.76 | 700,600 | — | — |
| 2018-10-17 | $16.67 | $16.67 | 919,100 | — | — |
| 2018-10-16 | $16.75 | $16.75 | 503,200 | — | — |
| 2018-10-15 | $16.04 | $16.04 | 142,600 | — | — |
| 2018-10-12 | $16.27 | $16.27 | 416,000 | — | — |
| 2018-10-11 | $16.37 | $16.37 | 434,200 | — | — |
| 2018-10-10 | $17.10 | $17.10 | 436,800 | — | — |
| 2018-10-09 | $18.14 | $18.14 | 556,700 | — | — |
| 2018-10-08 | $18.59 | $18.59 | 240,600 | — | — |
| 2018-10-05 | $18.65 | $18.65 | 414,600 | — | — |
| 2018-10-04 | $18.70 | $18.70 | 262,500 | — | — |
| 2018-10-03 | $19.18 | $19.18 | 246,600 | — | — |
| 2018-10-02 | $18.94 | $18.94 | 281,900 | — | — |
| 2018-10-01 | $19.11 | $19.11 | 352,200 | — | — |
| 2018-09-28 | $19.50 | $19.50 | 438,500 | — | — |
| 2018-09-27 | $19.11 | $19.11 | 354,200 | — | — |
| 2018-09-26 | $19.23 | $19.23 | 211,300 | — | — |
| 2018-09-25 | $19.45 | $19.45 | 296,500 | — | — |
| 2018-09-24 | $19.56 | $19.56 | 532,600 | — | — |
| 2018-09-21 | $20.21 | $20.21 | 800,500 | — | — |
| 2018-09-20 | $19.67 | $19.67 | 398,500 | — | — |
| 2018-09-19 | $19.56 | $19.56 | 150,000 | — | — |
| 2018-09-18 | $19.52 | $19.52 | 242,400 | — | — |
| 2018-09-17 | $19.52 | $19.52 | 248,100 | — | — |
| 2018-09-14 | $19.18 | $19.18 | 151,200 | — | — |
| 2018-09-13 | $19.27 | $19.27 | 323,700 | — | — |
| 2018-09-12 | $19.24 | $19.24 | 272,500 | — | — |
| 2018-09-11 | $19.19 | $19.19 | 370,600 | — | — |
| 2018-09-10 | $19.37 | $19.37 | 487,500 | — | — |
| 2018-09-07 | $18.30 | $18.30 | 140,600 | — | — |
| 2018-09-06 | $18.48 | $18.48 | 416,200 | — | — |
| 2018-09-05 | $18.82 | $18.82 | 491,300 | — | — |
| 2018-09-04 | $18.33 | $18.33 | 176,400 | — | — |
| 2018-08-31 | $18.23 | $18.23 | 177,000 | — | — |
| 2018-08-30 | $18.24 | $18.24 | 133,600 | — | — |
| 2018-08-29 | $18.25 | $18.25 | 108,900 | — | — |
| 2018-08-28 | $18.09 | $18.09 | 273,400 | — | — |
| 2018-08-27 | $18.06 | $18.06 | 192,900 | — | — |
| 2018-08-24 | $17.61 | $17.61 | 102,500 | — | — |
| 2018-08-23 | $17.70 | $17.70 | 292,100 | — | — |
| 2018-08-22 | $18.00 | $18.00 | 104,700 | — | — |
| 2018-08-21 | $18.09 | $18.09 | 272,800 | — | — |
| 2018-08-20 | $18.02 | $18.02 | 501,500 | — | — |
| 2018-08-17 | $17.77 | $17.77 | 111,600 | — | — |
| 2018-08-16 | $17.50 | $17.50 | 106,100 | — | — |
| 2018-08-15 | $17.27 | $17.27 | 176,900 | — | — |
| 2018-08-14 | $17.69 | $17.69 | 102,600 | — | — |
| 2018-08-13 | $17.49 | $17.49 | 176,200 | — | — |
| 2018-08-10 | $17.70 | $17.70 | 172,300 | — | — |
| 2018-08-09 | $17.98 | $17.98 | 355,500 | — | — |
| 2018-08-08 | $17.62 | $17.62 | 231,200 | — | — |
| 2018-08-07 | $17.96 | $17.96 | 358,600 | — | — |
| 2018-08-06 | $18.00 | $18.00 | 859,700 | — | — |
| 2018-08-03 | $17.79 | $17.79 | 924,500 | — | — |
| 2018-08-02 | $17.99 | $17.99 | 2,757,000 | — | — |
| 2018-08-01 | $15.23 | $15.23 | 927,600 | — | — |
| 2018-07-31 | $15.57 | $15.57 | 575,400 | — | — |
| 2018-07-30 | $15.39 | $15.39 | 575,900 | — | — |
| 2018-07-27 | $15.20 | $15.20 | 288,100 | — | — |
| 2018-07-26 | $15.35 | $15.35 | 315,200 | — | — |
| 2018-07-25 | $15.45 | $15.45 | 331,200 | — | — |
| 2018-07-24 | $15.31 | $15.31 | 469,300 | — | — |
| 2018-07-23 | $14.99 | $14.99 | 364,000 | — | — |
| 2018-07-20 | $15.44 | $15.44 | 222,800 | — | — |
| 2018-07-19 | $15.50 | $15.50 | 297,000 | — | — |
| 2018-07-18 | $15.39 | $15.39 | 418,400 | — | — |
| 2018-07-17 | $15.27 | $15.27 | 215,000 | — | — |
| 2018-07-16 | $15.37 | $15.37 | 299,200 | — | — |
| 2018-07-13 | $15.78 | $15.78 | 345,400 | — | — |
| 2018-07-12 | $15.85 | $15.85 | 493,200 | — | — |
| 2018-07-11 | $15.88 | $15.88 | 424,800 | — | — |
| 2018-07-10 | $16.02 | $16.02 | 649,500 | — | — |
| 2018-07-09 | $16.14 | $16.14 | 384,000 | — | — |
| 2018-07-06 | $16.00 | $16.00 | 343,400 | — | — |
| 2018-07-05 | $16.14 | $16.14 | 458,100 | — | — |
| 2018-07-03 | $16.02 | $16.02 | 513,200 | — | — |
| 2018-07-02 | $16.08 | $16.08 | 441,300 | — | — |
| 2018-06-29 | $16.27 | $16.27 | 644,100 | — | — |
| 2018-06-28 | $16.36 | $16.36 | 503,600 | — | — |
| 2018-06-27 | $16.36 | $16.36 | 552,900 | — | — |
| 2018-06-26 | $16.27 | $16.27 | 1,056,300 | — | — |
| 2018-06-25 | $15.80 | $15.80 | 743,100 | — | — |
| 2018-06-22 | $15.91 | $15.91 | 690,400 | — | — |
| 2018-06-21 | $15.76 | $15.76 | 679,900 | — | — |
| 2018-06-20 | $15.68 | $15.68 | 296,900 | — | — |
| 2018-06-19 | $15.45 | $15.45 | 743,600 | — | — |
| 2018-06-18 | $15.94 | $15.94 | 387,500 | — | — |
| 2018-06-15 | $15.84 | $15.84 | 632,700 | — | — |
| 2018-06-14 | $15.88 | $15.88 | 366,400 | — | — |
| 2018-06-13 | $15.65 | $15.65 | 309,800 | — | — |
| 2018-06-12 | $15.97 | $15.97 | 454,600 | — | — |
| 2018-06-11 | $15.87 | $15.87 | 295,800 | — | — |
| 2018-06-08 | $15.72 | $15.72 | 564,000 | — | — |
| 2018-06-07 | $15.60 | $15.60 | 423,700 | — | — |
| 2018-06-06 | $15.47 | $15.47 | 479,100 | — | — |
| 2018-06-05 | $15.20 | $15.20 | 401,600 | — | — |
| 2018-06-04 | $14.82 | $14.82 | 316,800 | — | — |
| 2018-06-01 | $14.82 | $14.82 | 376,100 | — | — |
| 2018-05-31 | $14.86 | $14.86 | 764,900 | — | — |
| 2018-05-30 | $15.41 | $15.41 | 458,900 | — | — |
| 2018-05-29 | $15.33 | $15.33 | 229,900 | — | — |
| 2018-05-25 | $15.32 | $15.32 | 223,700 | — | — |
| 2018-05-24 | $15.41 | $15.41 | 310,300 | — | — |
| 2018-05-23 | $15.79 | $15.79 | 321,000 | — | — |
| 2018-05-22 | $15.92 | $15.92 | 275,400 | — | — |
| 2018-05-21 | $15.91 | $15.91 | 514,500 | — | — |
| 2018-05-18 | $15.51 | $15.51 | 204,000 | — | — |
| 2018-05-17 | $15.23 | $15.23 | 516,300 | — | — |
| 2018-05-16 | $15.24 | $15.24 | 375,600 | — | — |
| 2018-05-15 | $15.18 | $15.18 | 2,056,400 | — | — |
| 2018-05-14 | $15.57 | $15.57 | 185,700 | — | — |
| 2018-05-11 | $15.77 | $15.77 | 121,300 | — | — |
| 2018-05-10 | $15.90 | $15.90 | 331,900 | — | — |
| 2018-05-09 | $15.50 | $15.50 | 616,700 | — | — |
| 2018-05-08 | $15.13 | $15.13 | 448,400 | — | — |
| 2018-05-07 | $14.96 | $14.96 | 456,800 | — | — |
| 2018-05-04 | $15.02 | $15.02 | 322,400 | — | — |
| 2018-05-03 | $14.97 | $14.97 | 494,600 | — | — |
| 2018-05-02 | $15.38 | $15.38 | 512,500 | — | — |
| 2018-05-01 | $15.50 | $15.50 | 283,000 | — | — |
| 2018-04-30 | $15.66 | $15.66 | 235,500 | — | — |
| 2018-04-27 | $15.91 | $15.91 | 298,500 | — | — |
| 2018-04-26 | $15.94 | $15.94 | 230,100 | — | — |
| 2018-04-25 | $15.89 | $15.89 | 188,000 | — | — |
| 2018-04-24 | $15.76 | $15.76 | 505,500 | — | — |
| 2018-04-23 | $16.18 | $16.18 | 142,500 | — | — |
| 2018-04-20 | $16.10 | $16.10 | 253,100 | — | — |
| 2018-04-19 | $16.25 | $16.25 | 114,600 | — | — |
| 2018-04-18 | $16.28 | $16.28 | 373,000 | — | — |
| 2018-04-17 | $15.96 | $15.96 | 523,000 | — | — |
| 2018-04-16 | $15.86 | $15.86 | 438,900 | — | — |
| 2018-04-13 | $15.76 | $15.76 | 464,600 | — | — |
| 2018-04-12 | $16.30 | $16.30 | 413,200 | — | — |
| 2018-04-11 | $16.11 | $16.11 | 272,900 | — | — |
| 2018-04-10 | $16.47 | $16.47 | 358,700 | — | — |
| 2018-04-09 | $16.54 | $16.54 | 336,700 | — | — |
| 2018-04-06 | $16.98 | $16.98 | 315,800 | — | — |
| 2018-04-05 | $17.26 | $17.26 | 475,100 | — | — |
| 2018-04-04 | $17.07 | $17.07 | 410,000 | — | — |
| 2018-04-03 | $17.09 | $17.09 | 335,400 | — | — |
| 2018-04-02 | $16.84 | $16.84 | 488,000 | — | — |
| 2018-03-29 | $17.51 | $17.51 | 399,000 | — | — |
| 2018-03-28 | $17.02 | $17.02 | 213,100 | — | — |
| 2018-03-27 | $17.00 | $17.00 | 687,900 | — | — |
| 2018-03-26 | $17.50 | $17.50 | 854,300 | — | — |
| 2018-03-23 | $17.03 | $17.03 | 1,174,400 | — | — |
| 2018-03-22 | $17.57 | $17.57 | 411,200 | — | — |
| 2018-03-21 | $17.96 | $17.96 | 304,600 | — | — |
| 2018-03-20 | $18.33 | $18.33 | 395,500 | — | — |
| 2018-03-19 | $18.34 | $18.34 | 551,300 | — | — |
| 2018-03-16 | $18.22 | $18.22 | 3,766,100 | — | — |
| 2018-03-15 | $18.08 | $18.08 | 686,200 | — | — |
| 2018-03-14 | $18.01 | $18.01 | 2,203,700 | — | — |
| 2018-03-13 | $17.95 | $17.95 | 1,475,500 | — | — |
| 2018-03-12 | $18.12 | $18.12 | 505,100 | — | — |
| 2018-03-09 | $17.72 | $17.72 | 248,700 | — | — |
| 2018-03-08 | $17.70 | $17.70 | 269,600 | — | — |
| 2018-03-07 | $17.75 | $17.75 | 398,600 | — | — |
| 2018-03-06 | $17.87 | $17.87 | 448,600 | — | — |
| 2018-03-05 | $17.69 | $17.69 | 845,400 | — | — |
| 2018-03-02 | $17.09 | $17.09 | 495,000 | — | — |
| 2018-03-01 | $17.17 | $17.17 | 571,600 | — | — |
| 2018-02-28 | $17.36 | $17.36 | 370,600 | — | — |
| 2018-02-27 | $17.44 | $17.44 | 564,000 | — | — |
| 2018-02-26 | $16.94 | $16.94 | 474,100 | — | — |
| 2018-02-23 | $17.06 | $17.06 | 1,156,000 | — | — |
| 2018-02-22 | $17.64 | $17.64 | 524,700 | — | — |
| 2018-02-21 | $17.75 | $17.75 | 633,900 | — | — |
| 2018-02-20 | $18.08 | $18.08 | 739,400 | — | — |
| 2018-02-16 | $18.29 | $18.29 | 570,300 | — | — |
| 2018-02-15 | $18.38 | $18.38 | 522,300 | — | — |
| 2018-02-14 | $18.61 | $18.61 | 325,600 | — | — |
| 2018-02-13 | $18.38 | $18.38 | 201,000 | — | — |
| 2018-02-12 | $18.00 | $18.00 | 423,900 | — | — |
| 2018-02-09 | $17.94 | $17.94 | 607,900 | — | — |
| 2018-02-08 | $18.14 | $18.14 | 1,045,600 | — | — |
| 2018-02-07 | $18.44 | $18.44 | 302,500 | — | — |
| 2018-02-06 | $18.34 | $18.34 | 453,000 | — | — |
| 2018-02-05 | $18.35 | $18.35 | 768,900 | — | — |
| 2018-02-02 | $18.99 | $18.99 | 740,300 | — | — |
| 2018-02-01 | $19.72 | $19.72 | 1,507,100 | — | — |
| 2018-01-31 | $19.60 | $19.60 | 4,410,300 | — | — |
| 2018-01-30 | $19.19 | $19.19 | 3,206,200 | — | — |
| 2018-01-29 | $19.10 | $19.10 | 992,500 | — | — |
| 2018-01-26 | $18.90 | $18.90 | 2,516,200 | — | — |
| 2018-01-25 | $18.50 | $18.50 | 19,855,800 | — | — |