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
- 2014-12-11 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 | $13.15 | $13.15 | 959,120 | — | — |
| 2018-12-28 | $13.20 | $13.20 | 384,840 | — | — |
| 2018-12-27 | $13.60 | $13.60 | 529,300 | — | — |
| 2018-12-26 | $13.45 | $13.45 | 510,920 | — | — |
| 2018-12-24 | $12.80 | $12.80 | 198,260 | — | — |
| 2018-12-21 | $12.70 | $12.70 | 697,360 | — | — |
| 2018-12-20 | $13.60 | $13.60 | 603,920 | — | — |
| 2018-12-19 | $13.25 | $13.25 | 298,180 | — | — |
| 2018-12-18 | $13.95 | $13.95 | 480,860 | — | — |
| 2018-12-17 | $13.55 | $13.55 | 714,920 | — | — |
| 2018-12-14 | $14.10 | $14.10 | 394,780 | — | — |
| 2018-12-13 | $14.25 | $14.25 | 349,740 | — | — |
| 2018-12-12 | $14.65 | $14.65 | 299,420 | — | — |
| 2018-12-11 | $14.50 | $14.50 | 605,800 | — | — |
| 2018-12-10 | $14.70 | $14.70 | 524,760 | — | — |
| 2018-12-07 | $14.90 | $14.90 | 810,000 | — | — |
| 2018-12-06 | $15.80 | $15.80 | 530,780 | — | — |
| 2018-12-04 | $15.85 | $15.85 | 771,300 | — | — |
| 2018-12-03 | $16.80 | $16.80 | 584,980 | — | — |
| 2018-11-30 | $17.15 | $17.15 | 654,500 | — | — |
| 2018-11-29 | $17.25 | $17.25 | 1,728,600 | — | — |
| 2018-11-28 | $17.00 | $17.00 | 1,170,960 | — | — |
| 2018-11-27 | $16.25 | $16.25 | 932,320 | — | — |
| 2018-11-26 | $16.80 | $16.80 | 1,084,080 | — | — |
| 2018-11-23 | $17.35 | $17.35 | 532,320 | — | — |
| 2018-11-21 | $16.85 | $16.85 | 589,160 | — | — |
| 2018-11-20 | $16.45 | $16.45 | 509,480 | — | — |
| 2018-11-19 | $17.05 | $17.05 | 745,020 | — | — |
| 2018-11-16 | $17.70 | $17.70 | 532,940 | — | — |
| 2018-11-15 | $17.80 | $17.80 | 397,540 | — | — |
| 2018-11-14 | $17.20 | $17.20 | 554,060 | — | — |
| 2018-11-13 | $17.30 | $17.30 | 497,320 | — | — |
| 2018-11-12 | $17.05 | $17.05 | 386,460 | — | — |
| 2018-11-09 | $17.30 | $17.30 | 460,040 | — | — |
| 2018-11-08 | $18.20 | $18.20 | 490,360 | — | — |
| 2018-11-07 | $18.40 | $18.40 | 629,580 | — | — |
| 2018-11-06 | $18.20 | $18.20 | 927,080 | — | — |
| 2018-11-05 | $17.40 | $17.40 | 550,680 | — | — |
| 2018-11-02 | $17.65 | $17.65 | 352,860 | — | — |
| 2018-11-01 | $17.10 | $17.10 | 401,980 | — | — |
| 2018-10-31 | $16.15 | $16.15 | 523,320 | — | — |
| 2018-10-30 | $15.65 | $15.65 | 823,240 | — | — |
| 2018-10-29 | $15.10 | $15.10 | 805,900 | — | — |
| 2018-10-26 | $15.65 | $15.65 | 576,900 | — | — |
| 2018-10-25 | $16.20 | $16.20 | 486,900 | — | — |
| 2018-10-24 | $15.95 | $15.95 | 514,640 | — | — |
| 2018-10-23 | $17.20 | $17.20 | 348,740 | — | — |
| 2018-10-22 | $17.40 | $17.40 | 374,700 | — | — |
| 2018-10-19 | $18.15 | $18.15 | 324,120 | — | — |
| 2018-10-18 | $17.90 | $17.90 | 432,220 | — | — |
| 2018-10-17 | $18.00 | $18.00 | 300,360 | — | — |
| 2018-10-16 | $18.00 | $18.00 | 413,680 | — | — |
| 2018-10-15 | $17.05 | $17.05 | 684,980 | — | — |
| 2018-10-12 | $16.95 | $16.95 | 505,880 | — | — |
| 2018-10-11 | $17.00 | $17.00 | 789,700 | — | — |
| 2018-10-10 | $18.50 | $18.50 | 796,600 | — | — |
| 2018-10-09 | $19.05 | $19.05 | 541,560 | — | — |
| 2018-10-08 | $18.95 | $18.95 | 570,960 | — | — |
| 2018-10-05 | $19.35 | $19.35 | 376,140 | — | — |
| 2018-10-04 | $19.55 | $19.55 | 530,660 | — | — |
| 2018-10-03 | $19.85 | $19.85 | 441,760 | — | — |
| 2018-10-02 | $19.45 | $19.45 | 777,880 | — | — |
| 2018-10-01 | $19.65 | $19.65 | 618,100 | — | — |
| 2018-09-28 | $19.40 | $19.40 | 741,140 | — | — |
| 2018-09-27 | $19.20 | $19.20 | 685,440 | — | — |
| 2018-09-26 | $18.15 | $18.15 | 563,940 | — | — |
| 2018-09-25 | $18.35 | $18.35 | 617,140 | — | — |
| 2018-09-24 | $18.15 | $18.15 | 429,560 | — | — |
| 2018-09-21 | $17.85 | $17.85 | 1,633,780 | — | — |
| 2018-09-20 | $18.05 | $18.05 | 542,440 | — | — |
| 2018-09-19 | $18.05 | $18.05 | 568,060 | — | — |
| 2018-09-18 | $17.05 | $17.05 | 226,040 | — | — |
| 2018-09-17 | $16.90 | $16.90 | 984,480 | — | — |
| 2018-09-14 | $16.90 | $16.90 | 477,100 | — | — |
| 2018-09-13 | $16.95 | $16.95 | 253,880 | — | — |
| 2018-09-12 | $16.90 | $16.90 | 674,440 | — | — |
| 2018-09-11 | $16.95 | $16.95 | 697,540 | — | — |
| 2018-09-10 | $17.35 | $17.35 | 396,460 | — | — |
| 2018-09-07 | $18.00 | $18.00 | 381,080 | — | — |
| 2018-09-06 | $18.20 | $18.20 | 284,620 | — | — |
| 2018-09-05 | $18.65 | $18.65 | 283,580 | — | — |
| 2018-09-04 | $18.60 | $18.60 | 732,300 | — | — |
| 2018-08-31 | $18.05 | $18.05 | 333,220 | — | — |
| 2018-08-30 | $18.15 | $18.15 | 376,760 | — | — |
| 2018-08-29 | $18.35 | $18.35 | 1,028,720 | — | — |
| 2018-08-28 | $19.15 | $19.15 | 329,540 | — | — |
| 2018-08-27 | $19.55 | $19.55 | 434,780 | — | — |
| 2018-08-24 | $19.20 | $19.20 | 526,320 | — | — |
| 2018-08-23 | $19.50 | $19.50 | 674,060 | — | — |
| 2018-08-22 | $19.55 | $19.55 | 239,460 | — | — |
| 2018-08-21 | $19.50 | $19.50 | 541,100 | — | — |
| 2018-08-20 | $19.30 | $19.30 | 474,800 | — | — |
| 2018-08-17 | $18.95 | $18.95 | 363,320 | — | — |
| 2018-08-16 | $19.15 | $19.15 | 837,200 | — | — |
| 2018-08-15 | $19.05 | $19.05 | 818,060 | — | — |
| 2018-08-14 | $19.05 | $19.05 | 377,280 | — | — |
| 2018-08-13 | $18.80 | $18.80 | 798,160 | — | — |
| 2018-08-10 | $18.45 | $18.45 | 627,300 | — | — |
| 2018-08-09 | $18.40 | $18.40 | 911,200 | — | — |
| 2018-08-08 | $18.40 | $18.40 | 1,006,800 | — | — |
| 2018-08-07 | $20.45 | $20.45 | 1,512,640 | — | — |
| 2018-08-06 | $19.80 | $19.80 | 1,882,780 | — | — |
| 2018-08-03 | $19.65 | $19.65 | 835,820 | — | — |
| 2018-08-02 | $19.60 | $19.60 | 849,400 | — | — |
| 2018-08-01 | $19.65 | $19.65 | 1,547,120 | — | — |
| 2018-07-31 | $20.60 | $20.60 | 1,796,000 | — | — |
| 2018-07-30 | $19.70 | $19.70 | 1,099,560 | — | — |
| 2018-07-27 | $20.20 | $20.20 | 1,018,080 | — | — |
| 2018-07-26 | $21.35 | $21.35 | 664,040 | — | — |
| 2018-07-25 | $21.35 | $21.35 | 577,340 | — | — |
| 2018-07-24 | $21.80 | $21.80 | 1,000,280 | — | — |
| 2018-07-23 | $22.40 | $22.40 | 822,560 | — | — |
| 2018-07-20 | $21.50 | $21.50 | 733,500 | — | — |
| 2018-07-19 | $21.70 | $21.70 | 841,680 | — | — |
| 2018-07-18 | $22.00 | $22.00 | 799,800 | — | — |
| 2018-07-17 | $21.80 | $21.80 | 553,800 | — | — |
| 2018-07-16 | $22.25 | $22.25 | 996,700 | — | — |
| 2018-07-13 | $22.30 | $22.30 | 694,800 | — | — |
| 2018-07-12 | $22.30 | $22.30 | 790,860 | — | — |
| 2018-07-11 | $22.30 | $22.30 | 430,700 | — | — |
| 2018-07-10 | $22.30 | $22.30 | 871,540 | — | — |
| 2018-07-09 | $22.20 | $22.20 | 2,085,800 | — | — |
| 2018-07-06 | $20.60 | $20.60 | 780,700 | — | — |
| 2018-07-05 | $19.85 | $19.85 | 979,420 | — | — |
| 2018-07-03 | $18.70 | $18.70 | 207,000 | — | — |
| 2018-07-02 | $18.75 | $18.75 | 768,380 | — | — |
| 2018-06-29 | $18.95 | $18.95 | 654,740 | — | — |
| 2018-06-28 | $18.80 | $18.80 | 521,140 | — | — |
| 2018-06-27 | $18.90 | $18.90 | 447,440 | — | — |
| 2018-06-26 | $19.55 | $19.55 | 391,420 | — | — |
| 2018-06-25 | $19.25 | $19.25 | 434,360 | — | — |
| 2018-06-22 | $19.60 | $19.60 | 765,320 | — | — |
| 2018-06-21 | $19.85 | $19.85 | 908,540 | — | — |
| 2018-06-20 | $19.95 | $19.95 | 663,080 | — | — |
| 2018-06-19 | $20.00 | $20.00 | 993,040 | — | — |
| 2018-06-18 | $19.90 | $19.90 | 712,940 | — | — |
| 2018-06-15 | $19.55 | $19.55 | 768,380 | — | — |
| 2018-06-14 | $19.10 | $19.10 | 630,900 | — | — |
| 2018-06-13 | $18.95 | $18.95 | 585,520 | — | — |
| 2018-06-12 | $18.70 | $18.70 | 356,220 | — | — |
| 2018-06-11 | $18.60 | $18.60 | 672,840 | — | — |
| 2018-06-08 | $18.35 | $18.35 | 535,120 | — | — |
| 2018-06-07 | $17.55 | $17.55 | 358,780 | — | — |
| 2018-06-06 | $17.65 | $17.65 | 467,560 | — | — |
| 2018-06-05 | $17.60 | $17.60 | 564,540 | — | — |
| 2018-06-04 | $17.10 | $17.10 | 467,500 | — | — |
| 2018-06-01 | $16.50 | $16.50 | 526,040 | — | — |
| 2018-05-31 | $16.45 | $16.45 | 492,740 | — | — |
| 2018-05-30 | $16.65 | $16.65 | 580,920 | — | — |
| 2018-05-29 | $16.60 | $16.60 | 835,160 | — | — |
| 2018-05-25 | $16.85 | $16.85 | 399,060 | — | — |
| 2018-05-24 | $16.30 | $16.30 | 465,360 | — | — |
| 2018-05-23 | $16.40 | $16.40 | 593,840 | — | — |
| 2018-05-22 | $16.95 | $16.95 | 417,740 | — | — |
| 2018-05-21 | $17.25 | $17.25 | 1,244,340 | — | — |
| 2018-05-18 | $17.05 | $17.05 | 537,580 | — | — |
| 2018-05-17 | $17.05 | $17.05 | 470,520 | — | — |
| 2018-05-16 | $17.10 | $17.10 | 796,540 | — | — |
| 2018-05-15 | $16.60 | $16.60 | 619,480 | — | — |
| 2018-05-14 | $16.60 | $16.60 | 731,060 | — | — |
| 2018-05-11 | $16.60 | $16.60 | 1,331,700 | — | — |
| 2018-05-10 | $17.40 | $17.40 | 1,423,820 | — | — |
| 2018-05-09 | $17.00 | $17.00 | 5,623,860 | — | — |
| 2018-05-08 | $14.10 | $14.10 | 928,200 | — | — |
| 2018-05-07 | $13.65 | $13.65 | 645,300 | — | — |
| 2018-05-04 | $13.25 | $13.25 | 526,220 | — | — |
| 2018-05-03 | $13.55 | $13.55 | 622,960 | — | — |
| 2018-05-02 | $13.25 | $13.25 | 821,720 | — | — |
| 2018-05-01 | $13.35 | $13.35 | 980,020 | — | — |
| 2018-04-30 | $13.45 | $13.45 | 1,125,600 | — | — |
| 2018-04-27 | $13.50 | $13.50 | 1,662,600 | — | — |
| 2018-04-26 | $14.30 | $14.30 | 1,617,700 | — | — |
| 2018-04-25 | $13.85 | $13.85 | 3,781,640 | — | — |
| 2018-04-24 | $16.30 | $16.30 | 796,000 | — | — |
| 2018-04-23 | $16.35 | $16.35 | 463,180 | — | — |
| 2018-04-20 | $16.55 | $16.55 | 441,540 | — | — |
| 2018-04-19 | $17.00 | $17.00 | 538,240 | — | — |
| 2018-04-18 | $17.15 | $17.15 | 586,900 | — | — |
| 2018-04-17 | $16.95 | $16.95 | 786,300 | — | — |
| 2018-04-16 | $16.75 | $16.75 | 1,362,960 | — | — |
| 2018-04-13 | $16.55 | $16.55 | 794,180 | — | — |
| 2018-04-12 | $16.55 | $16.55 | 575,440 | — | — |
| 2018-04-11 | $16.20 | $16.20 | 1,182,820 | — | — |
| 2018-04-10 | $16.50 | $16.50 | 550,260 | — | — |
| 2018-04-09 | $16.70 | $16.70 | 2,108,000 | — | — |
| 2018-04-06 | $17.05 | $17.05 | 471,060 | — | — |
| 2018-04-05 | $17.25 | $17.25 | 573,420 | — | — |
| 2018-04-04 | $17.35 | $17.35 | 1,032,980 | — | — |
| 2018-04-03 | $16.80 | $16.80 | 603,300 | — | — |
| 2018-04-02 | $16.75 | $16.75 | 761,700 | — | — |
| 2018-03-29 | $17.50 | $17.50 | 527,220 | — | — |
| 2018-03-28 | $17.55 | $17.55 | 759,260 | — | — |
| 2018-03-27 | $18.05 | $18.05 | 1,258,940 | — | — |
| 2018-03-26 | $18.25 | $18.25 | 779,840 | — | — |
| 2018-03-23 | $17.80 | $17.80 | 808,280 | — | — |
| 2018-03-22 | $18.10 | $18.10 | 689,060 | — | — |
| 2018-03-21 | $18.40 | $18.40 | 1,207,660 | — | — |
| 2018-03-20 | $18.85 | $18.85 | 693,020 | — | — |
| 2018-03-19 | $19.50 | $19.50 | 1,171,180 | — | — |
| 2018-03-16 | $19.50 | $19.50 | 655,800 | — | — |
| 2018-03-15 | $18.90 | $18.90 | 1,186,080 | — | — |
| 2018-03-14 | $18.90 | $18.90 | 489,780 | — | — |
| 2018-03-13 | $19.00 | $19.00 | 1,160,940 | — | — |
| 2018-03-12 | $19.95 | $19.95 | 467,380 | — | — |
| 2018-03-09 | $19.75 | $19.75 | 550,060 | — | — |
| 2018-03-08 | $19.50 | $19.50 | 505,180 | — | — |
| 2018-03-07 | $19.35 | $19.35 | 727,640 | — | — |
| 2018-03-06 | $19.55 | $19.55 | 1,136,820 | — | — |
| 2018-03-05 | $19.15 | $19.15 | 1,377,340 | — | — |
| 2018-03-02 | $18.95 | $18.95 | 3,470,480 | — | — |
| 2018-03-01 | $18.25 | $18.25 | 6,153,520 | — | — |
| 2018-02-28 | $15.75 | $15.75 | 1,968,860 | — | — |
| 2018-02-27 | $16.00 | $16.00 | 1,392,800 | — | — |
| 2018-02-26 | $16.35 | $16.35 | 2,151,260 | — | — |
| 2018-02-23 | $16.75 | $16.75 | 2,949,780 | — | — |
| 2018-02-22 | $18.75 | $18.75 | 1,366,380 | — | — |
| 2018-02-21 | $19.50 | $19.50 | 2,497,260 | — | — |
| 2018-02-20 | $20.65 | $20.65 | 1,875,980 | — | — |
| 2018-02-16 | $19.75 | $19.75 | 405,660 | — | — |
| 2018-02-15 | $19.70 | $19.70 | 1,133,300 | — | — |
| 2018-02-14 | $19.70 | $19.70 | 1,245,240 | — | — |
| 2018-02-13 | $18.75 | $18.75 | 1,787,580 | — | — |
| 2018-02-12 | $18.75 | $18.75 | 1,794,580 | — | — |
| 2018-02-09 | $18.50 | $18.50 | 1,375,100 | — | — |
| 2018-02-08 | $18.50 | $18.50 | 2,051,460 | — | — |
| 2018-02-07 | $19.00 | $19.00 | 1,109,340 | — | — |
| 2018-02-06 | $18.35 | $18.35 | 1,514,220 | — | — |
| 2018-02-05 | $18.10 | $18.10 | 2,070,700 | — | — |
| 2018-02-02 | $18.30 | $18.30 | 1,056,640 | — | — |
| 2018-02-01 | $19.10 | $19.10 | 2,097,540 | — | — |
| 2018-01-31 | $18.30 | $18.30 | 2,089,400 | — | — |
| 2018-01-30 | $19.20 | $19.20 | 1,978,860 | — | — |
| 2018-01-29 | $20.05 | $20.05 | 2,120,000 | — | — |
| 2018-01-26 | $20.40 | $20.40 | 3,457,460 | — | — |
| 2018-01-25 | $20.40 | $20.40 | 535,800 | — | — |
| 2018-01-24 | $20.50 | $20.50 | 790,160 | — | — |
| 2018-01-23 | $21.05 | $21.05 | 776,240 | — | — |
| 2018-01-22 | $20.30 | $20.30 | 1,416,160 | — | — |
| 2018-01-19 | $20.10 | $20.10 | 1,706,780 | — | — |
| 2018-01-18 | $20.75 | $20.75 | 728,820 | — | — |
| 2018-01-17 | $20.70 | $20.70 | 647,480 | — | — |
| 2018-01-16 | $20.60 | $20.60 | 1,489,440 | — | — |
| 2018-01-12 | $21.35 | $21.35 | 1,212,820 | — | — |
| 2018-01-11 | $21.65 | $21.65 | 1,690,420 | — | — |
| 2018-01-10 | $20.90 | $20.90 | 3,731,180 | — | — |
| 2018-01-09 | $19.95 | $19.95 | 1,193,000 | — | — |
| 2018-01-08 | $20.50 | $20.50 | 1,154,240 | — | — |
| 2018-01-05 | $20.35 | $20.35 | 1,316,400 | — | — |
| 2018-01-04 | $20.50 | $20.50 | 2,390,240 | — | — |
| 2018-01-03 | $20.95 | $20.95 | 1,737,460 | — | — |
| 2018-01-02 | $21.45 | $21.45 | 1,969,340 | — | — |