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
- 2001-10-22 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 | $11.74 | $20.55 | 259,900 | — | — |
| 2018-12-28 | $10.84 | $18.98 | 98,000 | — | — |
| 2018-12-27 | $11.37 | $19.91 | 169,800 | — | — |
| 2018-12-26 | $10.59 | $18.54 | 62,100 | — | — |
| 2018-12-24 | $10.21 | $17.88 | 38,500 | — | — |
| 2018-12-21 | $10.28 | $18.00 | 82,200 | — | — |
| 2018-12-20 | $10.62 | $18.59 | 50,900 | — | — |
| 2018-12-19 | $10.77 | $18.86 | 40,000 | — | — |
| 2018-12-18 | $10.90 | $19.08 | 114,100 | — | — |
| 2018-12-17 | $10.69 | $18.72 | 36,900 | — | — |
| 2018-12-14 | $10.80 | $18.91 | 38,600 | — | — |
| 2018-12-13 | $10.99 | $19.24 | 24,800 | — | — |
| 2018-12-12 | $11.12 | $19.47 | 30,400 | — | — |
| 2018-12-11 | $10.95 | $19.17 | 102,400 | — | — |
| 2018-12-10 | $10.78 | $18.70 | 99,200 | — | — |
| 2018-12-07 | $11.14 | $19.32 | 39,300 | — | — |
| 2018-12-06 | $11.25 | $19.51 | 37,700 | — | — |
| 2018-12-04 | $11.34 | $19.67 | 155,500 | — | — |
| 2018-12-03 | $11.73 | $20.35 | 47,600 | — | — |
| 2018-11-30 | $11.70 | $20.29 | 25,900 | — | — |
| 2018-11-29 | $11.89 | $20.62 | 45,500 | — | — |
| 2018-11-28 | $11.61 | $20.14 | 106,300 | — | — |
| 2018-11-27 | $11.22 | $19.46 | 124,800 | — | — |
| 2018-11-26 | $11.11 | $19.27 | 47,400 | — | — |
| 2018-11-23 | $11.10 | $19.25 | 13,200 | — | — |
| 2018-11-21 | $10.92 | $18.94 | 33,700 | — | — |
| 2018-11-20 | $11.05 | $19.17 | 94,700 | — | — |
| 2018-11-19 | $11.59 | $20.10 | 18,100 | — | — |
| 2018-11-16 | $11.92 | $20.68 | 16,100 | — | — |
| 2018-11-15 | $11.89 | $20.62 | 29,900 | — | — |
| 2018-11-14 | $11.66 | $20.22 | 29,900 | — | — |
| 2018-11-13 | $11.53 | $20.00 | 94,900 | — | — |
| 2018-11-12 | $11.81 | $20.48 | 47,000 | — | — |
| 2018-11-09 | $12.10 | $20.99 | 25,400 | — | — |
| 2018-11-08 | $12.67 | $21.98 | 79,300 | — | — |
| 2018-11-07 | $14.96 | $25.95 | 36,000 | — | — |
| 2018-11-06 | $14.28 | $24.77 | 45,000 | — | — |
| 2018-11-05 | $13.70 | $23.76 | 27,400 | — | — |
| 2018-11-02 | $13.66 | $23.69 | 32,400 | — | — |
| 2018-11-01 | $13.68 | $23.73 | 40,000 | — | — |
| 2018-10-31 | $13.38 | $23.21 | 25,200 | — | — |
| 2018-10-30 | $13.13 | $22.77 | 60,600 | — | — |
| 2018-10-29 | $13.31 | $23.09 | 43,400 | — | — |
| 2018-10-26 | $13.37 | $23.19 | 49,800 | — | — |
| 2018-10-25 | $13.47 | $23.36 | 68,600 | — | — |
| 2018-10-24 | $13.23 | $22.95 | 20,700 | — | — |
| 2018-10-23 | $13.46 | $23.35 | 117,600 | — | — |
| 2018-10-22 | $13.46 | $23.35 | 37,300 | — | — |
| 2018-10-19 | $13.63 | $23.64 | 25,300 | — | — |
| 2018-10-18 | $13.88 | $24.08 | 37,700 | — | — |
| 2018-10-17 | $14.25 | $24.72 | 34,200 | — | — |
| 2018-10-16 | $14.01 | $24.30 | 83,200 | — | — |
| 2018-10-15 | $13.65 | $23.68 | 27,100 | — | — |
| 2018-10-12 | $13.62 | $23.62 | 35,700 | — | — |
| 2018-10-11 | $13.31 | $23.09 | 60,900 | — | — |
| 2018-10-10 | $13.71 | $23.78 | 29,200 | — | — |
| 2018-10-09 | $14.29 | $24.79 | 45,500 | — | — |
| 2018-10-08 | $14.18 | $24.60 | 18,500 | — | — |
| 2018-10-05 | $14.09 | $24.44 | 21,300 | — | — |
| 2018-10-04 | $14.18 | $24.60 | 11,600 | — | — |
| 2018-10-03 | $14.59 | $25.31 | 37,300 | — | — |
| 2018-10-02 | $14.85 | $25.76 | 18,400 | — | — |
| 2018-10-01 | $15.42 | $26.75 | 10,100 | — | — |
| 2018-09-28 | $15.26 | $26.47 | 19,300 | — | — |
| 2018-09-27 | $15.28 | $26.50 | 11,000 | — | — |
| 2018-09-26 | $15.28 | $26.50 | 8,500 | — | — |
| 2018-09-25 | $15.30 | $26.54 | 24,100 | — | — |
| 2018-09-24 | $15.15 | $26.28 | 20,900 | — | — |
| 2018-09-21 | $15.19 | $26.35 | 12,000 | — | — |
| 2018-09-20 | $15.32 | $26.57 | 9,100 | — | — |
| 2018-09-19 | $15.50 | $26.89 | 13,200 | — | — |
| 2018-09-18 | $15.25 | $26.45 | 34,500 | — | — |
| 2018-09-17 | $15.29 | $26.52 | 18,600 | — | — |
| 2018-09-14 | $15.56 | $26.99 | 13,000 | — | — |
| 2018-09-13 | $15.63 | $27.11 | 14,000 | — | — |
| 2018-09-12 | $15.15 | $26.28 | 19,900 | — | — |
| 2018-09-11 | $15.02 | $26.05 | 42,700 | — | — |
| 2018-09-10 | $15.09 | $26.17 | 14,100 | — | — |
| 2018-09-07 | $15.11 | $26.21 | 29,500 | — | — |
| 2018-09-06 | $14.93 | $25.90 | 11,300 | — | — |
| 2018-09-05 | $14.90 | $25.84 | 43,500 | — | — |
| 2018-09-04 | $15.23 | $26.42 | 6,200 | — | — |
| 2018-08-31 | $15.26 | $26.47 | 11,200 | — | — |
| 2018-08-30 | $15.33 | $26.59 | 9,000 | — | — |
| 2018-08-29 | $15.41 | $26.73 | 6,900 | — | — |
| 2018-08-28 | $15.41 | $26.73 | 13,500 | — | — |
| 2018-08-27 | $15.79 | $27.39 | 10,300 | — | — |
| 2018-08-24 | $15.63 | $27.11 | 13,600 | — | — |
| 2018-08-23 | $15.69 | $27.21 | 13,400 | — | — |
| 2018-08-22 | $16.07 | $27.87 | 6,800 | — | — |
| 2018-08-21 | $16.15 | $28.01 | 21,700 | — | — |
| 2018-08-20 | $16.17 | $28.05 | 8,600 | — | — |
| 2018-08-17 | $16.13 | $27.98 | 10,000 | — | — |
| 2018-08-16 | $15.76 | $27.34 | 7,800 | — | — |
| 2018-08-15 | $15.87 | $27.53 | 20,300 | — | — |
| 2018-08-14 | $15.80 | $27.41 | 25,100 | — | — |
| 2018-08-13 | $15.90 | $27.58 | 22,000 | — | — |
| 2018-08-10 | $15.87 | $27.53 | 20,200 | — | — |
| 2018-08-09 | $17.21 | $29.85 | 9,300 | — | — |
| 2018-08-08 | $17.36 | $30.11 | 5,100 | — | — |
| 2018-08-07 | $17.06 | $29.59 | 9,300 | — | — |
| 2018-08-06 | $17.07 | $29.61 | 5,800 | — | — |
| 2018-08-03 | $17.03 | $29.54 | 7,500 | — | — |
| 2018-08-02 | $16.67 | $28.91 | 3,900 | — | — |
| 2018-08-01 | $16.25 | $28.19 | 6,800 | — | — |
| 2018-07-31 | $15.96 | $27.68 | 17,200 | — | — |
| 2018-07-30 | $15.90 | $27.58 | 9,700 | — | — |
| 2018-07-27 | $16.03 | $27.80 | 7,200 | — | — |
| 2018-07-26 | $16.19 | $28.08 | 4,300 | — | — |
| 2018-07-25 | $16.56 | $28.72 | 22,700 | — | — |
| 2018-07-24 | $16.59 | $28.78 | 20,500 | — | — |
| 2018-07-23 | $16.42 | $28.48 | 7,100 | — | — |
| 2018-07-20 | $16.62 | $28.83 | 5,300 | — | — |
| 2018-07-19 | $16.46 | $28.55 | 4,100 | — | — |
| 2018-07-18 | $16.67 | $28.91 | 5,200 | — | — |
| 2018-07-17 | $16.56 | $28.72 | 11,000 | — | — |
| 2018-07-16 | $16.84 | $29.21 | 14,900 | — | — |
| 2018-07-13 | $16.85 | $29.23 | 6,600 | — | — |
| 2018-07-12 | $16.77 | $29.09 | 8,100 | — | — |
| 2018-07-11 | $16.21 | $28.12 | 13,200 | — | — |
| 2018-07-10 | $16.41 | $28.46 | 11,600 | — | — |
| 2018-07-09 | $16.62 | $28.83 | 9,300 | — | — |
| 2018-07-06 | $16.58 | $28.76 | 8,100 | — | — |
| 2018-07-05 | $16.46 | $28.55 | 6,200 | — | — |
| 2018-07-03 | $16.58 | $28.76 | 3,600 | — | — |
| 2018-07-02 | $16.40 | $28.45 | 10,100 | — | — |
| 2018-06-29 | $16.91 | $29.33 | 8,100 | — | — |
| 2018-06-28 | $16.72 | $29.00 | 10,200 | — | — |
| 2018-06-27 | $16.50 | $28.62 | 10,500 | — | — |
| 2018-06-26 | $16.42 | $28.48 | 14,500 | — | — |
| 2018-06-25 | $16.32 | $28.31 | 9,300 | — | — |
| 2018-06-22 | $16.56 | $28.72 | 13,300 | — | — |
| 2018-06-21 | $16.27 | $28.22 | 16,300 | — | — |
| 2018-06-20 | $16.27 | $28.22 | 9,700 | — | — |
| 2018-06-19 | $16.06 | $27.86 | 22,800 | — | — |
| 2018-06-18 | $16.13 | $27.98 | 12,000 | — | — |
| 2018-06-15 | $16.19 | $28.08 | 24,000 | — | — |
| 2018-06-14 | $16.32 | $28.31 | 9,500 | — | — |
| 2018-06-13 | $16.77 | $29.09 | 11,300 | — | — |
| 2018-06-12 | $17.05 | $29.57 | 16,200 | — | — |
| 2018-06-11 | $17.40 | $30.18 | 2,800 | — | — |
| 2018-06-08 | $17.39 | $30.16 | 9,800 | — | — |
| 2018-06-07 | $17.39 | $30.16 | 14,700 | — | — |
| 2018-06-06 | $17.48 | $30.32 | 12,100 | — | — |
| 2018-06-05 | $17.38 | $29.63 | 13,800 | — | — |
| 2018-06-04 | $17.34 | $29.56 | 8,300 | — | — |
| 2018-06-01 | $17.13 | $29.20 | 4,700 | — | — |
| 2018-05-31 | $16.75 | $28.55 | 26,400 | — | — |
| 2018-05-30 | $16.93 | $28.86 | 19,200 | — | — |
| 2018-05-29 | $16.32 | $27.82 | 15,000 | — | — |
| 2018-05-25 | $16.59 | $28.28 | 7,600 | — | — |
| 2018-05-24 | $16.72 | $28.50 | 13,200 | — | — |
| 2018-05-23 | $17.34 | $29.56 | 4,600 | — | — |
| 2018-05-22 | $17.67 | $30.12 | 17,600 | — | — |
| 2018-05-21 | $17.03 | $29.03 | 4,100 | — | — |
| 2018-05-18 | $16.84 | $28.71 | 11,800 | — | — |
| 2018-05-17 | $17.33 | $29.54 | 4,200 | — | — |
| 2018-05-16 | $17.81 | $30.36 | 2,500 | — | — |
| 2018-05-15 | $17.76 | $30.27 | 3,600 | — | — |
| 2018-05-14 | $17.74 | $30.24 | 2,500 | — | — |
| 2018-05-11 | $17.84 | $30.41 | 4,400 | — | — |
| 2018-05-10 | $18.02 | $30.72 | 12,200 | — | — |
| 2018-05-09 | $17.64 | $30.07 | 4,900 | — | — |
| 2018-05-08 | $17.51 | $29.85 | 10,900 | — | — |
| 2018-05-07 | $17.64 | $30.07 | 7,900 | — | — |
| 2018-05-04 | $17.80 | $30.34 | 9,000 | — | — |
| 2018-05-03 | $17.70 | $30.17 | 7,400 | — | — |
| 2018-05-02 | $17.68 | $30.14 | 5,700 | — | — |
| 2018-05-01 | $17.67 | $30.12 | 4,000 | — | — |
| 2018-04-30 | $17.81 | $30.36 | 7,200 | — | — |
| 2018-04-27 | $17.90 | $30.51 | 1,600 | — | — |
| 2018-04-26 | $17.88 | $30.48 | 8,200 | — | — |
| 2018-04-25 | $17.83 | $30.39 | 6,900 | — | — |
| 2018-04-24 | $17.74 | $30.24 | 5,200 | — | — |
| 2018-04-23 | $18.18 | $30.99 | 15,800 | — | — |
| 2018-04-20 | $18.28 | $31.16 | 3,300 | — | — |
| 2018-04-19 | $18.56 | $31.64 | 3,600 | — | — |
| 2018-04-18 | $18.34 | $31.26 | 2,700 | — | — |
| 2018-04-17 | $18.38 | $31.33 | 9,100 | — | — |
| 2018-04-16 | $18.20 | $31.02 | 4,600 | — | — |
| 2018-04-13 | $18.00 | $30.68 | 5,500 | — | — |
| 2018-04-12 | $17.86 | $30.44 | 4,100 | — | — |
| 2018-04-11 | $17.68 | $30.14 | 14,200 | — | — |
| 2018-04-10 | $17.62 | $30.03 | 21,600 | — | — |
| 2018-04-09 | $17.31 | $29.51 | 6,000 | — | — |
| 2018-04-06 | $17.22 | $29.35 | 9,200 | — | — |
| 2018-04-05 | $17.50 | $29.83 | 8,900 | — | — |
| 2018-04-04 | $17.53 | $29.88 | 5,600 | — | — |
| 2018-04-03 | $17.48 | $29.80 | 9,300 | — | — |
| 2018-04-02 | $17.53 | $29.88 | 6,200 | — | — |
| 2018-03-29 | $17.88 | $30.48 | 15,200 | — | — |
| 2018-03-28 | $17.43 | $29.71 | 20,600 | — | — |
| 2018-03-27 | $17.61 | $30.02 | 6,300 | — | — |
| 2018-03-26 | $17.54 | $29.90 | 6,100 | — | — |
| 2018-03-23 | $17.28 | $29.46 | 6,100 | — | — |
| 2018-03-22 | $17.21 | $29.34 | 6,100 | — | — |
| 2018-03-21 | $17.71 | $30.19 | 6,900 | — | — |
| 2018-03-20 | $17.57 | $29.95 | 6,200 | — | — |
| 2018-03-19 | $17.63 | $30.05 | 12,700 | — | — |
| 2018-03-16 | $17.68 | $30.14 | 2,300 | — | — |
| 2018-03-15 | $17.70 | $30.17 | 15,200 | — | — |
| 2018-03-14 | $17.75 | $30.26 | 3,000 | — | — |
| 2018-03-13 | $17.87 | $30.46 | 6,400 | — | — |
| 2018-03-12 | $18.07 | $30.80 | 8,700 | — | — |
| 2018-03-09 | $17.99 | $30.67 | 4,100 | — | — |
| 2018-03-08 | $17.61 | $30.02 | 7,700 | — | — |
| 2018-03-07 | $17.33 | $29.54 | 8,000 | — | — |
| 2018-03-06 | $17.57 | $29.95 | 3,600 | — | — |
| 2018-03-05 | $17.48 | $29.80 | 5,400 | — | — |
| 2018-03-02 | $17.42 | $29.69 | 10,500 | — | — |
| 2018-03-01 | $17.41 | $29.68 | 5,700 | — | — |
| 2018-02-28 | $17.70 | $30.17 | 7,900 | — | — |
| 2018-02-27 | $18.01 | $30.70 | 4,500 | — | — |
| 2018-02-26 | $18.24 | $31.09 | 44,400 | — | — |
| 2018-02-23 | $18.23 | $31.07 | 2,700 | — | — |
| 2018-02-22 | $18.38 | $31.33 | 4,300 | — | — |
| 2018-02-21 | $18.21 | $31.04 | 6,400 | — | — |
| 2018-02-20 | $18.12 | $30.89 | 5,800 | — | — |
| 2018-02-16 | $18.05 | $30.77 | 5,500 | — | — |
| 2018-02-15 | $18.12 | $30.89 | 7,300 | — | — |
| 2018-02-14 | $18.31 | $31.21 | 10,400 | — | — |
| 2018-02-13 | $18.34 | $31.26 | 4,400 | — | — |
| 2018-02-12 | $18.06 | $30.78 | 8,000 | — | — |
| 2018-02-09 | $17.72 | $30.21 | 16,100 | — | — |
| 2018-02-08 | $17.36 | $29.59 | 13,100 | — | — |
| 2018-02-07 | $17.85 | $30.43 | 29,700 | — | — |
| 2018-02-06 | $18.49 | $31.52 | 13,000 | — | — |
| 2018-02-05 | $18.30 | $31.19 | 18,100 | — | — |
| 2018-02-02 | $18.57 | $31.65 | 13,700 | — | — |
| 2018-02-01 | $17.86 | $30.44 | 17,600 | — | — |
| 2018-01-31 | $17.67 | $30.12 | 20,300 | — | — |
| 2018-01-30 | $17.23 | $29.37 | 5,700 | — | — |
| 2018-01-29 | $17.37 | $29.61 | 11,500 | — | — |
| 2018-01-26 | $17.32 | $29.52 | 8,700 | — | — |
| 2018-01-25 | $17.11 | $29.17 | 8,200 | — | — |
| 2018-01-24 | $17.35 | $29.57 | 7,800 | — | — |
| 2018-01-23 | $17.34 | $29.56 | 23,400 | — | — |
| 2018-01-22 | $17.19 | $29.30 | 16,700 | — | — |
| 2018-01-19 | $17.28 | $29.46 | 3,500 | — | — |
| 2018-01-18 | $17.15 | $29.23 | 5,800 | — | — |
| 2018-01-17 | $17.24 | $29.39 | 8,600 | — | — |
| 2018-01-16 | $17.18 | $29.28 | 7,500 | — | — |
| 2018-01-12 | $17.10 | $29.15 | 28,300 | — | — |
| 2018-01-11 | $17.23 | $29.37 | 13,500 | — | — |
| 2018-01-10 | $17.21 | $29.34 | 14,300 | — | — |
| 2018-01-09 | $17.61 | $30.02 | 16,500 | — | — |
| 2018-01-08 | $17.92 | $30.55 | 7,800 | — | — |
| 2018-01-05 | $17.92 | $30.55 | 10,200 | — | — |
| 2018-01-04 | $17.95 | $30.60 | 12,300 | — | — |
| 2018-01-03 | $17.95 | $30.60 | 9,000 | — | — |
| 2018-01-02 | $17.75 | $30.26 | 5,600 | — | — |