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
- 2005-02-24 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 | $12.82 | $15.24 | 289,500 | — | — |
| 2018-12-28 | $12.78 | $15.20 | 400,400 | — | — |
| 2018-12-27 | $12.42 | $14.77 | 451,200 | — | — |
| 2018-12-26 | $12.41 | $14.76 | 540,800 | — | — |
| 2018-12-24 | $11.97 | $14.23 | 300,400 | — | — |
| 2018-12-21 | $12.15 | $14.45 | 1,226,600 | — | — |
| 2018-12-20 | $12.29 | $14.61 | 717,700 | — | — |
| 2018-12-19 | $12.09 | $14.38 | 361,200 | — | — |
| 2018-12-18 | $12.62 | $15.01 | 554,900 | — | — |
| 2018-12-17 | $12.80 | $15.22 | 676,500 | — | — |
| 2018-12-14 | $12.49 | $14.85 | 509,500 | — | — |
| 2018-12-13 | $12.89 | $15.33 | 617,300 | — | — |
| 2018-12-12 | $12.87 | $15.30 | 553,800 | — | — |
| 2018-12-11 | $12.24 | $14.55 | 490,200 | — | — |
| 2018-12-10 | $12.24 | $14.55 | 669,600 | — | — |
| 2018-12-07 | $12.41 | $14.76 | 347,900 | — | — |
| 2018-12-06 | $12.50 | $14.86 | 429,400 | — | — |
| 2018-12-04 | $12.62 | $15.01 | 370,200 | — | — |
| 2018-12-03 | $13.26 | $15.77 | 276,500 | — | — |
| 2018-11-30 | $13.24 | $15.74 | 373,300 | — | — |
| 2018-11-29 | $13.27 | $15.78 | 285,500 | — | — |
| 2018-11-28 | $13.29 | $15.80 | 273,000 | — | — |
| 2018-11-27 | $12.96 | $15.41 | 229,500 | — | — |
| 2018-11-26 | $13.10 | $15.52 | 291,200 | — | — |
| 2018-11-23 | $13.08 | $15.49 | 199,200 | — | — |
| 2018-11-21 | $12.99 | $15.39 | 281,700 | — | — |
| 2018-11-20 | $12.96 | $15.35 | 263,700 | — | — |
| 2018-11-19 | $12.95 | $15.34 | 188,600 | — | — |
| 2018-11-16 | $13.12 | $15.54 | 249,300 | — | — |
| 2018-11-15 | $13.15 | $15.58 | 465,800 | — | — |
| 2018-11-14 | $12.87 | $15.24 | 383,200 | — | — |
| 2018-11-13 | $13.11 | $15.53 | 334,800 | — | — |
| 2018-11-12 | $13.07 | $15.48 | 233,600 | — | — |
| 2018-11-09 | $13.13 | $15.55 | 292,900 | — | — |
| 2018-11-08 | $13.37 | $15.84 | 246,700 | — | — |
| 2018-11-07 | $13.25 | $15.69 | 307,500 | — | — |
| 2018-11-06 | $13.20 | $15.64 | 247,900 | — | — |
| 2018-11-05 | $12.92 | $15.30 | 240,000 | — | — |
| 2018-11-02 | $12.89 | $15.27 | 341,700 | — | — |
| 2018-11-01 | $12.58 | $14.90 | 647,100 | — | — |
| 2018-10-31 | $12.94 | $15.33 | 708,500 | — | — |
| 2018-10-30 | $13.27 | $15.72 | 303,500 | — | — |
| 2018-10-29 | $13.10 | $15.52 | 245,600 | — | — |
| 2018-10-26 | $12.96 | $15.35 | 261,400 | — | — |
| 2018-10-25 | $13.13 | $15.55 | 391,200 | — | — |
| 2018-10-24 | $12.96 | $15.35 | 382,600 | — | — |
| 2018-10-23 | $13.10 | $15.52 | 291,800 | — | — |
| 2018-10-22 | $12.98 | $15.37 | 359,300 | — | — |
| 2018-10-19 | $13.16 | $15.59 | 266,400 | — | — |
| 2018-10-18 | $13.10 | $15.52 | 241,800 | — | — |
| 2018-10-17 | $13.32 | $15.78 | 254,100 | — | — |
| 2018-10-16 | $13.15 | $15.58 | 419,600 | — | — |
| 2018-10-15 | $12.97 | $15.36 | 293,100 | — | — |
| 2018-10-12 | $12.99 | $15.39 | 610,000 | — | — |
| 2018-10-11 | $13.37 | $15.84 | 476,400 | — | — |
| 2018-10-10 | $13.75 | $16.29 | 422,100 | — | — |
| 2018-10-09 | $13.85 | $16.41 | 272,100 | — | — |
| 2018-10-08 | $13.86 | $16.42 | 312,100 | — | — |
| 2018-10-05 | $13.82 | $16.37 | 295,500 | — | — |
| 2018-10-04 | $13.83 | $16.38 | 352,100 | — | — |
| 2018-10-03 | $13.85 | $16.41 | 390,100 | — | — |
| 2018-10-02 | $13.66 | $16.18 | 352,000 | — | — |
| 2018-10-01 | $13.66 | $15.99 | 352,400 | — | — |
| 2018-09-28 | $13.85 | $16.21 | 318,800 | — | — |
| 2018-09-27 | $13.75 | $16.10 | 296,100 | — | — |
| 2018-09-26 | $13.70 | $16.04 | 267,700 | — | — |
| 2018-09-25 | $13.85 | $16.21 | 297,000 | — | — |
| 2018-09-24 | $13.85 | $16.21 | 361,100 | — | — |
| 2018-09-21 | $14.00 | $16.39 | 1,152,800 | — | — |
| 2018-09-20 | $13.90 | $16.27 | 537,700 | — | — |
| 2018-09-19 | $13.70 | $16.04 | 542,700 | — | — |
| 2018-09-18 | $13.50 | $15.80 | 246,300 | — | — |
| 2018-09-17 | $13.70 | $16.04 | 493,600 | — | — |
| 2018-09-14 | $13.55 | $15.86 | 326,600 | — | — |
| 2018-09-13 | $13.40 | $15.69 | 218,000 | — | — |
| 2018-09-12 | $13.30 | $15.57 | 153,900 | — | — |
| 2018-09-11 | $13.55 | $15.86 | 258,900 | — | — |
| 2018-09-10 | $13.48 | $15.78 | 177,500 | — | — |
| 2018-09-07 | $13.60 | $15.92 | 299,000 | — | — |
| 2018-09-06 | $13.55 | $15.86 | 253,400 | — | — |
| 2018-09-05 | $13.65 | $15.98 | 218,900 | — | — |
| 2018-09-04 | $13.55 | $15.86 | 128,000 | — | — |
| 2018-08-31 | $13.70 | $16.04 | 258,800 | — | — |
| 2018-08-30 | $13.65 | $15.98 | 175,600 | — | — |
| 2018-08-29 | $13.60 | $15.92 | 233,800 | — | — |
| 2018-08-28 | $13.60 | $15.92 | 228,800 | — | — |
| 2018-08-27 | $13.95 | $16.28 | 309,400 | — | — |
| 2018-08-24 | $14.05 | $16.40 | 208,300 | — | — |
| 2018-08-23 | $14.00 | $16.34 | 387,700 | — | — |
| 2018-08-22 | $14.00 | $16.34 | 281,500 | — | — |
| 2018-08-21 | $14.15 | $16.52 | 246,000 | — | — |
| 2018-08-20 | $14.05 | $16.40 | 274,400 | — | — |
| 2018-08-17 | $13.70 | $15.99 | 107,200 | — | — |
| 2018-08-16 | $13.70 | $15.99 | 196,600 | — | — |
| 2018-08-15 | $13.65 | $15.93 | 294,600 | — | — |
| 2018-08-14 | $13.80 | $16.11 | 310,700 | — | — |
| 2018-08-13 | $13.70 | $15.99 | 391,600 | — | — |
| 2018-08-10 | $13.70 | $15.99 | 203,100 | — | — |
| 2018-08-09 | $13.60 | $15.88 | 170,800 | — | — |
| 2018-08-08 | $13.75 | $16.05 | 263,400 | — | — |
| 2018-08-07 | $13.65 | $15.93 | 231,100 | — | — |
| 2018-08-06 | $13.75 | $16.05 | 197,600 | — | — |
| 2018-08-03 | $13.80 | $16.11 | 246,700 | — | — |
| 2018-08-02 | $14.05 | $16.40 | 174,500 | — | — |
| 2018-08-01 | $14.20 | $16.58 | 327,400 | — | — |
| 2018-07-31 | $14.35 | $16.75 | 732,500 | — | — |
| 2018-07-30 | $13.35 | $15.58 | 212,700 | — | — |
| 2018-07-27 | $13.30 | $15.52 | 286,500 | — | — |
| 2018-07-26 | $13.58 | $15.85 | 262,500 | — | — |
| 2018-07-25 | $13.55 | $15.82 | 453,700 | — | — |
| 2018-07-24 | $13.80 | $16.11 | 202,700 | — | — |
| 2018-07-23 | $13.95 | $16.28 | 177,400 | — | — |
| 2018-07-20 | $13.85 | $16.17 | 206,400 | — | — |
| 2018-07-19 | $13.80 | $16.11 | 248,500 | — | — |
| 2018-07-18 | $13.80 | $16.11 | 160,400 | — | — |
| 2018-07-17 | $13.80 | $16.11 | 145,900 | — | — |
| 2018-07-16 | $13.80 | $16.11 | 276,200 | — | — |
| 2018-07-13 | $13.80 | $16.11 | 173,600 | — | — |
| 2018-07-12 | $13.85 | $16.17 | 165,900 | — | — |
| 2018-07-11 | $13.85 | $16.17 | 199,100 | — | — |
| 2018-07-10 | $13.90 | $16.23 | 214,000 | — | — |
| 2018-07-09 | $14.05 | $16.40 | 144,200 | — | — |
| 2018-07-06 | $13.85 | $16.17 | 237,600 | — | — |
| 2018-07-05 | $13.80 | $16.11 | 394,200 | — | — |
| 2018-07-03 | $13.55 | $15.82 | 207,200 | — | — |
| 2018-07-02 | $13.45 | $15.70 | 410,700 | — | — |
| 2018-06-29 | $13.45 | $15.70 | 332,800 | — | — |
| 2018-06-28 | $13.50 | $15.76 | 250,500 | — | — |
| 2018-06-27 | $13.55 | $15.82 | 258,300 | — | — |
| 2018-06-26 | $13.90 | $16.23 | 321,600 | — | — |
| 2018-06-25 | $14.00 | $16.34 | 416,300 | — | — |
| 2018-06-22 | $14.10 | $16.46 | 1,429,600 | — | — |
| 2018-06-21 | $14.00 | $16.34 | 338,000 | — | — |
| 2018-06-20 | $14.05 | $16.40 | 318,100 | — | — |
| 2018-06-19 | $13.95 | $16.28 | 435,400 | — | — |
| 2018-06-18 | $13.80 | $16.11 | 542,800 | — | — |
| 2018-06-15 | $13.70 | $15.99 | 1,091,100 | — | — |
| 2018-06-14 | $14.00 | $16.34 | 691,000 | — | — |
| 2018-06-13 | $14.10 | $16.46 | 391,500 | — | — |
| 2018-06-12 | $14.25 | $16.63 | 326,400 | — | — |
| 2018-06-11 | $14.33 | $16.73 | 457,200 | — | — |
| 2018-06-08 | $14.60 | $17.04 | 414,000 | — | — |
| 2018-06-07 | $14.75 | $17.22 | 360,000 | — | — |
| 2018-06-06 | $14.65 | $17.10 | 322,100 | — | — |
| 2018-06-05 | $14.55 | $16.98 | 319,100 | — | — |
| 2018-06-04 | $14.75 | $17.17 | 525,200 | — | — |
| 2018-06-01 | $14.40 | $16.76 | 375,500 | — | — |
| 2018-05-31 | $14.45 | $16.82 | 354,700 | — | — |
| 2018-05-30 | $14.45 | $16.82 | 639,300 | — | — |
| 2018-05-29 | $14.30 | $16.65 | 329,100 | — | — |
| 2018-05-25 | $14.35 | $16.71 | 400,000 | — | — |
| 2018-05-24 | $14.25 | $16.59 | 272,700 | — | — |
| 2018-05-23 | $14.35 | $16.71 | 333,500 | — | — |
| 2018-05-22 | $14.40 | $16.76 | 261,600 | — | — |
| 2018-05-21 | $14.40 | $16.76 | 292,500 | — | — |
| 2018-05-18 | $14.35 | $16.71 | 328,900 | — | — |
| 2018-05-17 | $14.30 | $16.65 | 288,400 | — | — |
| 2018-05-16 | $14.15 | $16.47 | 354,300 | — | — |
| 2018-05-15 | $14.05 | $16.36 | 388,300 | — | — |
| 2018-05-14 | $14.00 | $16.30 | 366,800 | — | — |
| 2018-05-11 | $14.13 | $16.45 | 379,500 | — | — |
| 2018-05-10 | $14.35 | $16.71 | 224,700 | — | — |
| 2018-05-09 | $14.40 | $16.76 | 309,800 | — | — |
| 2018-05-08 | $14.25 | $16.59 | 303,000 | — | — |
| 2018-05-07 | $14.20 | $16.53 | 385,500 | — | — |
| 2018-05-04 | $14.15 | $16.47 | 430,300 | — | — |
| 2018-05-03 | $14.05 | $16.36 | 467,000 | — | — |
| 2018-05-02 | $14.05 | $16.36 | 707,300 | — | — |
| 2018-05-01 | $14.05 | $16.36 | 580,600 | — | — |
| 2018-04-30 | $14.05 | $16.36 | 814,900 | — | — |
| 2018-04-27 | $13.35 | $15.54 | 224,500 | — | — |
| 2018-04-26 | $13.40 | $15.60 | 170,600 | — | — |
| 2018-04-25 | $13.50 | $15.72 | 308,700 | — | — |
| 2018-04-24 | $13.70 | $15.95 | 375,500 | — | — |
| 2018-04-23 | $13.55 | $15.77 | 268,500 | — | — |
| 2018-04-20 | $13.45 | $15.66 | 401,100 | — | — |
| 2018-04-19 | $13.45 | $15.66 | 354,100 | — | — |
| 2018-04-18 | $13.15 | $15.31 | 465,800 | — | — |
| 2018-04-17 | $13.20 | $15.37 | 683,300 | — | — |
| 2018-04-16 | $13.25 | $15.42 | 562,200 | — | — |
| 2018-04-13 | $13.23 | $15.40 | 419,200 | — | — |
| 2018-04-12 | $13.35 | $15.54 | 474,300 | — | — |
| 2018-04-11 | $13.15 | $15.31 | 546,700 | — | — |
| 2018-04-10 | $13.15 | $15.31 | 596,400 | — | — |
| 2018-04-09 | $13.05 | $15.19 | 505,400 | — | — |
| 2018-04-06 | $13.05 | $15.19 | 504,500 | — | — |
| 2018-04-05 | $13.15 | $15.31 | 932,000 | — | — |
| 2018-04-04 | $13.25 | $15.42 | 506,500 | — | — |
| 2018-04-03 | $13.30 | $15.48 | 909,400 | — | — |
| 2018-04-02 | $13.55 | $15.77 | 2,139,600 | — | — |
| 2018-03-29 | $13.00 | $15.13 | 851,500 | — | — |
| 2018-03-28 | $13.15 | $15.31 | 599,700 | — | — |
| 2018-03-27 | $13.10 | $15.25 | 372,900 | — | — |
| 2018-03-26 | $13.15 | $15.31 | 310,000 | — | — |
| 2018-03-23 | $13.00 | $15.13 | 749,900 | — | — |
| 2018-03-22 | $13.10 | $15.25 | 390,500 | — | — |
| 2018-03-21 | $13.30 | $15.48 | 169,100 | — | — |
| 2018-03-20 | $13.35 | $15.54 | 287,700 | — | — |
| 2018-03-19 | $13.50 | $15.72 | 263,700 | — | — |
| 2018-03-16 | $13.40 | $15.60 | 591,300 | — | — |
| 2018-03-15 | $13.35 | $15.54 | 190,400 | — | — |
| 2018-03-14 | $13.25 | $15.42 | 169,400 | — | — |
| 2018-03-13 | $13.45 | $15.66 | 169,800 | — | — |
| 2018-03-12 | $13.50 | $15.72 | 173,700 | — | — |
| 2018-03-09 | $13.50 | $15.72 | 169,200 | — | — |
| 2018-03-08 | $13.35 | $15.54 | 389,900 | — | — |
| 2018-03-07 | $13.45 | $15.66 | 203,300 | — | — |
| 2018-03-06 | $13.40 | $15.60 | 150,000 | — | — |
| 2018-03-05 | $13.35 | $15.51 | 350,400 | — | — |
| 2018-03-02 | $13.30 | $15.45 | 406,900 | — | — |
| 2018-03-01 | $13.00 | $15.10 | 402,700 | — | — |
| 2018-02-28 | $13.00 | $15.10 | 390,800 | — | — |
| 2018-02-27 | $13.15 | $15.27 | 250,000 | — | — |
| 2018-02-26 | $13.35 | $15.51 | 184,500 | — | — |
| 2018-02-23 | $13.30 | $15.45 | 225,900 | — | — |
| 2018-02-22 | $13.20 | $15.33 | 321,800 | — | — |
| 2018-02-21 | $13.20 | $15.33 | 330,600 | — | — |
| 2018-02-20 | $13.25 | $15.39 | 227,000 | — | — |
| 2018-02-16 | $13.40 | $15.56 | 248,700 | — | — |
| 2018-02-15 | $13.35 | $15.51 | 209,800 | — | — |
| 2018-02-14 | $13.20 | $15.33 | 515,400 | — | — |
| 2018-02-13 | $13.10 | $15.22 | 276,700 | — | — |
| 2018-02-12 | $13.15 | $15.27 | 279,000 | — | — |
| 2018-02-09 | $13.15 | $15.27 | 476,000 | — | — |
| 2018-02-08 | $12.85 | $14.93 | 403,200 | — | — |
| 2018-02-07 | $13.10 | $15.22 | 450,300 | — | — |
| 2018-02-06 | $13.10 | $15.22 | 714,900 | — | — |
| 2018-02-05 | $13.05 | $15.16 | 650,400 | — | — |
| 2018-02-02 | $13.50 | $15.68 | 387,500 | — | — |
| 2018-02-01 | $13.65 | $15.85 | 401,700 | — | — |
| 2018-01-31 | $13.80 | $16.03 | 464,200 | — | — |
| 2018-01-30 | $13.60 | $15.80 | 197,300 | — | — |
| 2018-01-29 | $13.60 | $15.80 | 201,400 | — | — |
| 2018-01-26 | $13.65 | $15.85 | 416,700 | — | — |
| 2018-01-25 | $13.85 | $16.09 | 315,600 | — | — |
| 2018-01-24 | $14.00 | $16.26 | 462,200 | — | — |
| 2018-01-23 | $14.15 | $16.44 | 687,500 | — | — |
| 2018-01-22 | $14.15 | $16.44 | 279,700 | — | — |
| 2018-01-19 | $14.10 | $16.38 | 495,800 | — | — |
| 2018-01-18 | $14.10 | $16.38 | 205,600 | — | — |
| 2018-01-17 | $14.25 | $16.55 | 346,700 | — | — |
| 2018-01-16 | $14.25 | $16.55 | 242,700 | — | — |
| 2018-01-12 | $14.45 | $16.78 | 185,900 | — | — |
| 2018-01-11 | $14.40 | $16.73 | 283,600 | — | — |
| 2018-01-10 | $14.25 | $16.55 | 388,500 | — | — |
| 2018-01-09 | $14.10 | $16.38 | 289,300 | — | — |
| 2018-01-08 | $14.15 | $16.44 | 270,400 | — | — |
| 2018-01-05 | $14.25 | $16.55 | 291,800 | — | — |
| 2018-01-04 | $14.25 | $16.55 | 249,200 | — | — |
| 2018-01-03 | $14.40 | $16.73 | 482,200 | — | — |
| 2018-01-02 | $14.35 | $16.67 | 430,900 | — | — |