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
- 2017-02-03 to 2026-09-09
- 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 | $13.58 | $15.55 | 135,700 | — | — |
| 2018-12-28 | $13.24 | $15.16 | 104,200 | — | — |
| 2018-12-27 | $13.29 | $15.22 | 136,300 | — | — |
| 2018-12-26 | $14.11 | $16.16 | 186,400 | — | — |
| 2018-12-24 | $13.92 | $15.94 | 62,400 | — | — |
| 2018-12-21 | $13.30 | $15.23 | 81,000 | — | — |
| 2018-12-20 | $13.85 | $15.86 | 115,700 | — | — |
| 2018-12-19 | $14.73 | $16.87 | 48,800 | — | — |
| 2018-12-18 | $15.00 | $17.18 | 102,000 | — | — |
| 2018-12-17 | $15.23 | $17.44 | 117,100 | — | — |
| 2018-12-14 | $16.40 | $18.78 | 21,600 | — | — |
| 2018-12-13 | $16.70 | $19.13 | 22,200 | — | — |
| 2018-12-12 | $16.63 | $19.05 | 47,700 | — | — |
| 2018-12-11 | $16.56 | $18.97 | 167,400 | — | — |
| 2018-12-10 | $16.96 | $19.42 | 46,300 | — | — |
| 2018-12-07 | $17.21 | $19.71 | 27,200 | — | — |
| 2018-12-06 | $17.62 | $20.18 | 81,900 | — | — |
| 2018-12-04 | $18.01 | $20.63 | 53,900 | — | — |
| 2018-12-03 | $18.49 | $21.18 | 94,700 | — | — |
| 2018-11-30 | $18.30 | $20.96 | 170,000 | — | — |
| 2018-11-29 | $16.84 | $19.29 | 133,300 | — | — |
| 2018-11-28 | $16.46 | $18.85 | 53,300 | — | — |
| 2018-11-27 | $16.70 | $19.13 | 46,600 | — | — |
| 2018-11-26 | $16.75 | $19.18 | 61,700 | — | — |
| 2018-11-23 | $16.77 | $19.21 | 21,600 | — | — |
| 2018-11-21 | $16.95 | $19.41 | 81,800 | — | — |
| 2018-11-20 | $16.59 | $19.00 | 138,500 | — | — |
| 2018-11-19 | $17.62 | $20.18 | 40,200 | — | — |
| 2018-11-16 | $18.50 | $21.19 | 59,100 | — | — |
| 2018-11-15 | $17.52 | $20.07 | 37,800 | — | — |
| 2018-11-14 | $17.62 | $20.18 | 107,800 | — | — |
| 2018-11-13 | $17.64 | $20.20 | 79,500 | — | — |
| 2018-11-12 | $18.00 | $20.62 | 32,400 | — | — |
| 2018-11-09 | $17.90 | $20.50 | 205,400 | — | — |
| 2018-11-08 | $18.54 | $21.23 | 201,400 | — | — |
| 2018-11-07 | $18.62 | $21.33 | 33,700 | — | — |
| 2018-11-06 | $18.40 | $21.07 | 48,800 | — | — |
| 2018-11-05 | $18.71 | $21.43 | 30,300 | — | — |
| 2018-11-02 | $18.77 | $21.50 | 43,300 | — | — |
| 2018-11-01 | $19.80 | $22.16 | 55,800 | — | — |
| 2018-10-31 | $19.80 | $22.16 | 120,500 | — | — |
| 2018-10-30 | $18.95 | $21.21 | 34,900 | — | — |
| 2018-10-29 | $19.09 | $21.37 | 84,700 | — | — |
| 2018-10-26 | $18.81 | $21.05 | 139,800 | — | — |
| 2018-10-25 | $19.37 | $21.68 | 94,700 | — | — |
| 2018-10-24 | $19.61 | $21.95 | 54,400 | — | — |
| 2018-10-23 | $19.44 | $21.76 | 61,400 | — | — |
| 2018-10-22 | $18.86 | $21.11 | 56,100 | — | — |
| 2018-10-19 | $18.62 | $20.84 | 64,800 | — | — |
| 2018-10-18 | $18.98 | $21.24 | 40,900 | — | — |
| 2018-10-17 | $19.48 | $21.80 | 19,500 | — | — |
| 2018-10-16 | $19.50 | $21.83 | 21,000 | — | — |
| 2018-10-15 | $18.98 | $21.24 | 54,800 | — | — |
| 2018-10-12 | $18.99 | $21.26 | 82,500 | — | — |
| 2018-10-11 | $19.13 | $21.41 | 78,200 | — | — |
| 2018-10-10 | $18.74 | $20.98 | 140,200 | — | — |
| 2018-10-09 | $19.52 | $21.85 | 49,000 | — | — |
| 2018-10-08 | $19.22 | $21.51 | 161,800 | — | — |
| 2018-10-05 | $19.59 | $21.93 | 64,200 | — | — |
| 2018-10-04 | $19.97 | $22.35 | 90,000 | — | — |
| 2018-10-03 | $20.61 | $23.07 | 184,200 | — | — |
| 2018-10-02 | $19.68 | $22.03 | 210,500 | — | — |
| 2018-10-01 | $19.61 | $21.95 | 166,500 | — | — |
| 2018-09-28 | $19.62 | $21.96 | 328,300 | — | — |
| 2018-09-27 | $19.60 | $21.94 | 1,221,600 | — | — |
| 2018-09-26 | $21.00 | $23.50 | 74,900 | — | — |
| 2018-09-25 | $22.14 | $24.78 | 101,200 | — | — |
| 2018-09-24 | $22.15 | $24.79 | 101,800 | — | — |
| 2018-09-21 | $22.15 | $24.79 | 71,000 | — | — |
| 2018-09-20 | $22.10 | $24.74 | 25,100 | — | — |
| 2018-09-19 | $22.11 | $24.75 | 47,700 | — | — |
| 2018-09-18 | $22.15 | $24.79 | 63,200 | — | — |
| 2018-09-17 | $22.20 | $24.85 | 47,200 | — | — |
| 2018-09-14 | $23.00 | $25.74 | 10,000 | — | — |
| 2018-09-13 | $22.75 | $25.46 | 68,000 | — | — |
| 2018-09-12 | $22.95 | $25.69 | 65,900 | — | — |
| 2018-09-11 | $23.27 | $26.05 | 103,500 | — | — |
| 2018-09-10 | $23.50 | $26.30 | 119,100 | — | — |
| 2018-09-07 | $22.35 | $25.02 | 171,200 | — | — |
| 2018-09-06 | $22.18 | $24.83 | 168,800 | — | — |
| 2018-09-05 | $21.97 | $24.59 | 37,400 | — | — |
| 2018-09-04 | $22.47 | $25.15 | 56,900 | — | — |
| 2018-08-31 | $22.66 | $25.36 | 16,300 | — | — |
| 2018-08-30 | $21.99 | $24.61 | 15,900 | — | — |
| 2018-08-29 | $21.53 | $24.10 | 14,000 | — | — |
| 2018-08-28 | $20.75 | $23.22 | 13,800 | — | — |
| 2018-08-27 | $20.64 | $23.10 | 41,600 | — | — |
| 2018-08-24 | $20.70 | $23.17 | 51,800 | — | — |
| 2018-08-23 | $20.96 | $23.46 | 32,700 | — | — |
| 2018-08-22 | $20.50 | $22.95 | 69,700 | — | — |
| 2018-08-21 | $21.00 | $23.50 | 69,700 | — | — |
| 2018-08-20 | $21.16 | $23.68 | 69,300 | — | — |
| 2018-08-17 | $20.87 | $23.36 | 17,700 | — | — |
| 2018-08-16 | $20.99 | $23.49 | 12,800 | — | — |
| 2018-08-15 | $20.73 | $23.20 | 11,200 | — | — |
| 2018-08-14 | $21.00 | $23.50 | 22,000 | — | — |
| 2018-08-13 | $20.60 | $23.06 | 30,500 | — | — |
| 2018-08-10 | $21.28 | $23.82 | 11,300 | — | — |
| 2018-08-09 | $21.45 | $24.01 | 53,800 | — | — |
| 2018-08-08 | $22.19 | $24.84 | 24,600 | — | — |
| 2018-08-07 | $21.55 | $24.12 | 26,800 | — | — |
| 2018-08-06 | $21.80 | $24.40 | 27,500 | — | — |
| 2018-08-03 | $21.95 | $24.57 | 48,500 | — | — |
| 2018-08-02 | $22.25 | $24.42 | 26,900 | — | — |
| 2018-08-01 | $22.40 | $24.59 | 7,500 | — | — |
| 2018-07-31 | $22.40 | $24.59 | 11,600 | — | — |
| 2018-07-30 | $22.10 | $24.26 | 33,700 | — | — |
| 2018-07-27 | $22.56 | $24.76 | 19,400 | — | — |
| 2018-07-26 | $23.00 | $25.25 | 14,700 | — | — |
| 2018-07-25 | $22.79 | $25.02 | 13,800 | — | — |
| 2018-07-24 | $22.20 | $24.37 | 30,700 | — | — |
| 2018-07-23 | $22.20 | $24.37 | 27,600 | — | — |
| 2018-07-20 | $22.20 | $24.37 | 14,400 | — | — |
| 2018-07-19 | $22.34 | $24.52 | 20,800 | — | — |
| 2018-07-18 | $22.47 | $24.66 | 26,800 | — | — |
| 2018-07-17 | $22.35 | $24.53 | 22,600 | — | — |
| 2018-07-16 | $22.85 | $25.08 | 26,500 | — | — |
| 2018-07-13 | $23.34 | $25.62 | 38,800 | — | — |
| 2018-07-12 | $23.54 | $25.84 | 35,000 | — | — |
| 2018-07-11 | $23.20 | $25.47 | 80,400 | — | — |
| 2018-07-10 | $23.92 | $26.26 | 32,000 | — | — |
| 2018-07-09 | $22.28 | $24.46 | 104,400 | — | — |
| 2018-07-06 | $21.84 | $23.97 | 27,100 | — | — |
| 2018-07-05 | $21.87 | $24.01 | 31,200 | — | — |
| 2018-07-03 | $22.00 | $24.15 | 8,900 | — | — |
| 2018-07-02 | $21.99 | $24.14 | 9,300 | — | — |
| 2018-06-29 | $22.02 | $24.17 | 20,800 | — | — |
| 2018-06-28 | $22.93 | $25.17 | 24,400 | — | — |
| 2018-06-27 | $22.75 | $24.97 | 34,300 | — | — |
| 2018-06-26 | $23.00 | $25.25 | 12,800 | — | — |
| 2018-06-25 | $22.28 | $24.46 | 17,100 | — | — |
| 2018-06-22 | $22.98 | $25.22 | 19,100 | — | — |
| 2018-06-21 | $22.01 | $24.16 | 24,000 | — | — |
| 2018-06-20 | $21.99 | $24.14 | 54,200 | — | — |
| 2018-06-19 | $22.00 | $24.15 | 26,700 | — | — |
| 2018-06-18 | $21.80 | $23.93 | 19,800 | — | — |
| 2018-06-15 | $21.80 | $23.93 | 33,200 | — | — |
| 2018-06-14 | $22.08 | $24.24 | 45,500 | — | — |
| 2018-06-13 | $21.62 | $23.73 | 57,100 | — | — |
| 2018-06-12 | $22.18 | $24.35 | 30,200 | — | — |
| 2018-06-11 | $22.30 | $24.48 | 38,300 | — | — |
| 2018-06-08 | $22.30 | $24.48 | 18,000 | — | — |
| 2018-06-07 | $22.10 | $24.26 | 31,000 | — | — |
| 2018-06-06 | $21.19 | $23.26 | 48,100 | — | — |
| 2018-06-05 | $22.25 | $24.42 | 36,900 | — | — |
| 2018-06-04 | $22.50 | $24.70 | 56,300 | — | — |
| 2018-06-01 | $22.45 | $24.64 | 44,300 | — | — |
| 2018-05-31 | $21.95 | $24.09 | 82,600 | — | — |
| 2018-05-30 | $20.80 | $22.83 | 87,700 | — | — |
| 2018-05-29 | $21.00 | $23.05 | 183,700 | — | — |
| 2018-05-25 | $19.40 | $21.29 | 11,300 | — | — |
| 2018-05-24 | $19.49 | $21.39 | 1,300 | — | — |
| 2018-05-23 | $19.50 | $21.40 | 25,900 | — | — |
| 2018-05-22 | $19.40 | $21.29 | 35,700 | — | — |
| 2018-05-21 | $19.48 | $21.38 | 74,700 | — | — |
| 2018-05-18 | $19.50 | $21.40 | 26,700 | — | — |
| 2018-05-17 | $19.13 | $21.00 | 33,900 | — | — |
| 2018-05-16 | $18.61 | $20.43 | 64,900 | — | — |
| 2018-05-15 | $18.64 | $20.46 | 44,800 | — | — |
| 2018-05-14 | $18.95 | $20.80 | 136,600 | — | — |
| 2018-05-11 | $18.69 | $20.51 | 70,600 | — | — |
| 2018-05-10 | $17.73 | $19.46 | 58,700 | — | — |
| 2018-05-09 | $17.50 | $19.21 | 34,800 | — | — |
| 2018-05-08 | $17.12 | $18.79 | 36,000 | — | — |
| 2018-05-07 | $17.45 | $19.15 | 29,600 | — | — |
| 2018-05-04 | $17.49 | $19.20 | 28,400 | — | — |
| 2018-05-03 | $17.90 | $19.19 | 42,000 | — | — |
| 2018-05-02 | $18.00 | $19.29 | 14,700 | — | — |
| 2018-05-01 | $17.80 | $19.08 | 20,000 | — | — |
| 2018-04-30 | $17.75 | $19.03 | 57,700 | — | — |
| 2018-04-27 | $17.80 | $19.08 | 37,000 | — | — |
| 2018-04-26 | $17.97 | $19.26 | 4,100 | — | — |
| 2018-04-25 | $17.99 | $19.28 | 2,400 | — | — |
| 2018-04-24 | $18.00 | $19.29 | 12,200 | — | — |
| 2018-04-23 | $17.73 | $19.00 | 15,600 | — | — |
| 2018-04-20 | $19.00 | $20.37 | 7,400 | — | — |
| 2018-04-19 | $19.25 | $20.63 | 67,000 | — | — |
| 2018-04-18 | $19.50 | $20.90 | 15,400 | — | — |
| 2018-04-17 | $19.10 | $20.47 | 17,200 | — | — |
| 2018-04-16 | $19.23 | $20.61 | 4,900 | — | — |
| 2018-04-13 | $19.20 | $20.58 | 91,500 | — | — |
| 2018-04-12 | $19.25 | $20.63 | 3,600 | — | — |
| 2018-04-11 | $19.00 | $20.37 | 12,400 | — | — |
| 2018-04-10 | $19.10 | $20.47 | 400 | — | — |
| 2018-04-09 | $19.00 | $20.37 | 48,200 | — | — |
| 2018-04-06 | $19.34 | $20.73 | 5,700 | — | — |
| 2018-04-05 | $19.26 | $20.64 | 3,500 | — | — |
| 2018-04-04 | $19.49 | $20.89 | 30,800 | — | — |
| 2018-04-03 | $19.50 | $20.90 | 20,600 | — | — |
| 2018-04-02 | $18.90 | $20.26 | 23,200 | — | — |
| 2018-03-29 | $19.00 | $20.37 | 4,400 | — | — |
| 2018-03-28 | $17.95 | $19.24 | 16,300 | — | — |
| 2018-03-27 | $17.95 | $19.24 | 18,900 | — | — |
| 2018-03-26 | $18.00 | $19.29 | 15,200 | — | — |
| 2018-03-23 | $17.95 | $19.24 | 9,100 | — | — |
| 2018-03-22 | $18.00 | $19.29 | 34,900 | — | — |
| 2018-03-21 | $17.95 | $19.24 | 8,200 | — | — |
| 2018-03-20 | $18.02 | $19.32 | 6,500 | — | — |
| 2018-03-19 | $18.40 | $19.72 | 9,100 | — | — |
| 2018-03-16 | $18.40 | $19.72 | 7,800 | — | — |
| 2018-03-15 | $18.10 | $19.40 | 18,200 | — | — |
| 2018-03-14 | $18.20 | $19.51 | 24,000 | — | — |
| 2018-03-13 | $18.20 | $19.51 | 11,900 | — | — |
| 2018-03-12 | $18.77 | $20.12 | 32,200 | — | — |
| 2018-03-09 | $18.80 | $20.15 | 9,000 | — | — |
| 2018-03-08 | $18.79 | $20.14 | 13,200 | — | — |
| 2018-03-07 | $18.76 | $20.11 | 8,100 | — | — |
| 2018-03-06 | $18.75 | $20.10 | 3,000 | — | — |
| 2018-03-05 | $19.00 | $20.37 | 7,500 | — | — |
| 2018-03-02 | $18.21 | $19.52 | 10,800 | — | — |
| 2018-03-01 | $19.50 | $20.90 | 12,000 | — | — |
| 2018-02-28 | $19.00 | $20.37 | 17,500 | — | — |
| 2018-02-27 | $19.75 | $21.17 | 61,700 | — | — |
| 2018-02-26 | $19.94 | $21.37 | 34,700 | — | — |
| 2018-02-23 | $19.79 | $21.21 | 38,800 | — | — |
| 2018-02-22 | $18.90 | $20.26 | 19,200 | — | — |
| 2018-02-21 | $18.24 | $19.55 | 14,100 | — | — |
| 2018-02-20 | $17.61 | $18.88 | 3,900 | — | — |
| 2018-02-16 | $17.50 | $18.76 | 22,700 | — | — |
| 2018-02-15 | $18.20 | $19.51 | 5,800 | — | — |
| 2018-02-14 | $18.45 | $19.78 | 6,100 | — | — |
| 2018-02-13 | $18.83 | $20.18 | 3,300 | — | — |
| 2018-02-12 | $18.47 | $19.80 | 9,800 | — | — |
| 2018-02-09 | $17.42 | $18.67 | 20,500 | — | — |
| 2018-02-08 | $16.80 | $18.01 | 22,200 | — | — |
| 2018-02-07 | $18.19 | $19.50 | 4,100 | — | — |
| 2018-02-06 | $18.48 | $19.81 | 9,000 | — | — |
| 2018-02-05 | $18.50 | $19.44 | 38,600 | — | — |
| 2018-02-02 | $19.71 | $20.71 | 76,200 | — | — |
| 2018-02-01 | $20.14 | $21.17 | 9,400 | — | — |
| 2018-01-31 | $19.32 | $20.31 | 16,900 | — | — |
| 2018-01-30 | $19.10 | $20.07 | 22,400 | — | — |
| 2018-01-29 | $19.20 | $20.18 | 22,400 | — | — |
| 2018-01-26 | $18.71 | $19.66 | 8,000 | — | — |
| 2018-01-25 | $18.03 | $18.95 | 200 | — | — |
| 2018-01-24 | $17.76 | $18.67 | 26,700 | — | — |
| 2018-01-23 | $17.70 | $18.60 | 33,700 | — | — |
| 2018-01-22 | $17.48 | $18.37 | 13,400 | — | — |
| 2018-01-19 | $16.94 | $17.80 | 6,200 | — | — |
| 2018-01-18 | $16.91 | $17.77 | 3,900 | — | — |
| 2018-01-17 | $16.55 | $17.39 | 5,000 | — | — |
| 2018-01-16 | $16.75 | $17.60 | 15,500 | — | — |
| 2018-01-12 | $16.40 | $17.24 | 19,100 | — | — |
| 2018-01-11 | $16.45 | $17.29 | 27,100 | — | — |
| 2018-01-10 | $16.12 | $16.94 | 3,800 | — | — |
| 2018-01-09 | $16.33 | $17.16 | 5,600 | — | — |
| 2018-01-08 | $16.45 | $17.29 | 6,000 | — | — |
| 2018-01-05 | $16.26 | $17.09 | 10,200 | — | — |
| 2018-01-04 | $16.30 | $17.13 | 15,300 | — | — |
| 2018-01-03 | $16.31 | $17.14 | 15,000 | — | — |
| 2018-01-02 | $16.39 | $17.23 | 3,600 | — | — |