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
- 1999-11-05 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 | $14.09 | $14.09 | 854,000 | — | — |
| 2018-12-28 | $13.75 | $13.75 | 1,030,400 | — | — |
| 2018-12-27 | $13.95 | $13.95 | 1,235,500 | — | — |
| 2018-12-26 | $13.80 | $13.80 | 1,594,600 | — | — |
| 2018-12-24 | $12.47 | $12.47 | 1,108,500 | — | — |
| 2018-12-21 | $12.86 | $12.86 | 1,789,500 | — | — |
| 2018-12-20 | $13.19 | $13.19 | 1,071,800 | — | — |
| 2018-12-19 | $13.58 | $13.58 | 1,008,600 | — | — |
| 2018-12-18 | $14.24 | $14.24 | 870,700 | — | — |
| 2018-12-17 | $13.89 | $13.89 | 1,139,200 | — | — |
| 2018-12-14 | $14.64 | $14.64 | 1,169,100 | — | — |
| 2018-12-13 | $14.55 | $14.55 | 1,081,700 | — | — |
| 2018-12-12 | $14.75 | $14.75 | 1,559,500 | — | — |
| 2018-12-11 | $14.65 | $14.65 | 1,177,900 | — | — |
| 2018-12-10 | $14.57 | $14.57 | 2,546,600 | — | — |
| 2018-12-07 | $13.64 | $13.64 | 1,687,100 | — | — |
| 2018-12-06 | $13.74 | $13.74 | 3,009,200 | — | — |
| 2018-12-04 | $12.81 | $12.81 | 2,153,300 | — | — |
| 2018-12-03 | $13.42 | $13.42 | 844,500 | — | — |
| 2018-11-30 | $13.30 | $13.30 | 1,317,800 | — | — |
| 2018-11-29 | $13.45 | $13.45 | 752,600 | — | — |
| 2018-11-28 | $13.68 | $13.68 | 1,075,000 | — | — |
| 2018-11-27 | $13.45 | $13.45 | 893,000 | — | — |
| 2018-11-26 | $13.70 | $13.70 | 1,021,700 | — | — |
| 2018-11-23 | $13.61 | $13.61 | 491,600 | — | — |
| 2018-11-21 | $13.52 | $13.52 | 1,024,300 | — | — |
| 2018-11-20 | $13.65 | $13.65 | 1,645,500 | — | — |
| 2018-11-19 | $14.46 | $14.46 | 1,246,100 | — | — |
| 2018-11-16 | $15.26 | $15.26 | 896,500 | — | — |
| 2018-11-15 | $15.47 | $15.47 | 1,349,000 | — | — |
| 2018-11-14 | $15.00 | $15.00 | 830,500 | — | — |
| 2018-11-13 | $15.10 | $15.10 | 1,444,600 | — | — |
| 2018-11-12 | $15.11 | $15.11 | 1,458,600 | — | — |
| 2018-11-09 | $15.54 | $15.54 | 2,500,500 | — | — |
| 2018-11-08 | $15.55 | $15.55 | 2,496,500 | — | — |
| 2018-11-07 | $14.97 | $14.97 | 3,711,400 | — | — |
| 2018-11-06 | $13.19 | $13.19 | 1,131,700 | — | — |
| 2018-11-05 | $13.04 | $13.04 | 939,400 | — | — |
| 2018-11-02 | $12.98 | $12.98 | 914,700 | — | — |
| 2018-11-01 | $12.78 | $12.78 | 826,900 | — | — |
| 2018-10-31 | $12.53 | $12.53 | 650,400 | — | — |
| 2018-10-30 | $12.43 | $12.43 | 1,148,400 | — | — |
| 2018-10-29 | $12.11 | $12.11 | 780,700 | — | — |
| 2018-10-26 | $12.58 | $12.58 | 630,100 | — | — |
| 2018-10-25 | $12.62 | $12.62 | 841,300 | — | — |
| 2018-10-24 | $12.81 | $12.81 | 1,199,200 | — | — |
| 2018-10-23 | $13.47 | $13.47 | 624,800 | — | — |
| 2018-10-22 | $13.37 | $13.37 | 456,200 | — | — |
| 2018-10-19 | $13.28 | $13.28 | 522,200 | — | — |
| 2018-10-18 | $13.49 | $13.49 | 391,900 | — | — |
| 2018-10-17 | $13.75 | $13.75 | 536,700 | — | — |
| 2018-10-16 | $13.94 | $13.94 | 661,600 | — | — |
| 2018-10-15 | $13.52 | $13.52 | 838,200 | — | — |
| 2018-10-12 | $12.98 | $12.98 | 900,100 | — | — |
| 2018-10-11 | $13.01 | $13.01 | 1,509,400 | — | — |
| 2018-10-10 | $13.18 | $13.18 | 1,347,500 | — | — |
| 2018-10-09 | $13.84 | $13.84 | 821,400 | — | — |
| 2018-10-08 | $13.94 | $13.94 | 628,500 | — | — |
| 2018-10-05 | $13.93 | $13.93 | 1,269,500 | — | — |
| 2018-10-04 | $14.09 | $14.09 | 756,800 | — | — |
| 2018-10-03 | $14.34 | $14.34 | 626,700 | — | — |
| 2018-10-02 | $14.55 | $14.55 | 1,220,400 | — | — |
| 2018-10-01 | $14.89 | $14.89 | 1,154,200 | — | — |
| 2018-09-28 | $14.78 | $14.78 | 1,093,600 | — | — |
| 2018-09-27 | $14.70 | $14.70 | 1,022,100 | — | — |
| 2018-09-26 | $14.35 | $14.35 | 790,700 | — | — |
| 2018-09-25 | $14.47 | $14.47 | 1,127,100 | — | — |
| 2018-09-24 | $14.21 | $14.21 | 1,285,600 | — | — |
| 2018-09-21 | $14.09 | $14.09 | 4,334,300 | — | — |
| 2018-09-20 | $13.82 | $13.82 | 1,488,500 | — | — |
| 2018-09-19 | $13.97 | $13.97 | 1,278,700 | — | — |
| 2018-09-18 | $14.78 | $14.78 | 1,228,900 | — | — |
| 2018-09-17 | $14.48 | $14.48 | 1,760,000 | — | — |
| 2018-09-14 | $14.10 | $14.10 | 1,045,500 | — | — |
| 2018-09-13 | $14.22 | $14.22 | 1,311,200 | — | — |
| 2018-09-12 | $14.71 | $14.71 | 1,217,000 | — | — |
| 2018-09-11 | $14.57 | $14.57 | 1,458,400 | — | — |
| 2018-09-10 | $14.44 | $14.44 | 1,074,800 | — | — |
| 2018-09-07 | $14.26 | $14.26 | 1,572,900 | — | — |
| 2018-09-06 | $13.90 | $13.90 | 917,200 | — | — |
| 2018-09-05 | $13.53 | $13.53 | 578,700 | — | — |
| 2018-09-04 | $13.55 | $13.55 | 994,200 | — | — |
| 2018-08-31 | $13.36 | $13.36 | 498,800 | — | — |
| 2018-08-30 | $13.22 | $13.22 | 769,300 | — | — |
| 2018-08-29 | $13.32 | $13.32 | 1,139,100 | — | — |
| 2018-08-28 | $13.27 | $13.27 | 1,116,900 | — | — |
| 2018-08-27 | $13.05 | $13.05 | 849,000 | — | — |
| 2018-08-24 | $12.83 | $12.83 | 1,200,400 | — | — |
| 2018-08-23 | $13.16 | $13.16 | 1,676,800 | — | — |
| 2018-08-22 | $13.28 | $13.28 | 968,000 | — | — |
| 2018-08-21 | $13.14 | $13.14 | 641,900 | — | — |
| 2018-08-20 | $12.95 | $12.95 | 671,800 | — | — |
| 2018-08-17 | $12.92 | $12.92 | 647,000 | — | — |
| 2018-08-16 | $12.70 | $12.70 | 525,900 | — | — |
| 2018-08-15 | $12.64 | $12.64 | 741,200 | — | — |
| 2018-08-14 | $12.71 | $12.71 | 603,100 | — | — |
| 2018-08-13 | $12.71 | $12.71 | 695,700 | — | — |
| 2018-08-10 | $13.07 | $13.07 | 530,000 | — | — |
| 2018-08-09 | $13.06 | $13.06 | 754,300 | — | — |
| 2018-08-08 | $13.24 | $13.24 | 2,410,200 | — | — |
| 2018-08-07 | $12.78 | $12.78 | 983,900 | — | — |
| 2018-08-06 | $12.44 | $12.44 | 959,000 | — | — |
| 2018-08-03 | $12.40 | $12.40 | 2,212,000 | — | — |
| 2018-08-02 | $12.92 | $12.92 | 945,200 | — | — |
| 2018-08-01 | $13.03 | $13.03 | 885,000 | — | — |
| 2018-07-31 | $12.92 | $12.92 | 914,700 | — | — |
| 2018-07-30 | $12.67 | $12.67 | 558,100 | — | — |
| 2018-07-27 | $12.93 | $12.93 | 929,200 | — | — |
| 2018-07-26 | $13.09 | $13.09 | 1,038,900 | — | — |
| 2018-07-25 | $12.79 | $12.79 | 681,100 | — | — |
| 2018-07-24 | $12.67 | $12.67 | 1,276,600 | — | — |
| 2018-07-23 | $13.04 | $13.04 | 847,400 | — | — |
| 2018-07-20 | $13.24 | $13.24 | 867,300 | — | — |
| 2018-07-19 | $13.13 | $13.13 | 686,900 | — | — |
| 2018-07-18 | $13.10 | $13.10 | 1,072,200 | — | — |
| 2018-07-17 | $13.11 | $13.11 | 1,185,500 | — | — |
| 2018-07-16 | $12.84 | $12.84 | 1,658,100 | — | — |
| 2018-07-13 | $12.70 | $12.70 | 577,400 | — | — |
| 2018-07-12 | $12.54 | $12.54 | 870,500 | — | — |
| 2018-07-11 | $12.13 | $12.13 | 739,600 | — | — |
| 2018-07-10 | $12.23 | $12.23 | 1,186,300 | — | — |
| 2018-07-09 | $11.93 | $11.93 | 654,200 | — | — |
| 2018-07-06 | $11.96 | $11.96 | 1,012,500 | — | — |
| 2018-07-05 | $11.62 | $11.62 | 1,087,900 | — | — |
| 2018-07-03 | $11.28 | $11.28 | 742,900 | — | — |
| 2018-07-02 | $11.36 | $11.36 | 1,219,200 | — | — |
| 2018-06-29 | $11.51 | $11.51 | 839,900 | — | — |
| 2018-06-28 | $11.29 | $11.29 | 770,000 | — | — |
| 2018-06-27 | $11.25 | $11.25 | 1,010,900 | — | — |
| 2018-06-26 | $11.47 | $11.47 | 1,084,300 | — | — |
| 2018-06-25 | $11.25 | $11.25 | 1,434,700 | — | — |
| 2018-06-22 | $11.40 | $11.40 | 1,418,200 | — | — |
| 2018-06-21 | $11.28 | $11.28 | 879,700 | — | — |
| 2018-06-20 | $11.30 | $11.30 | 715,600 | — | — |
| 2018-06-19 | $11.35 | $11.35 | 1,048,800 | — | — |
| 2018-06-18 | $11.60 | $11.60 | 700,700 | — | — |
| 2018-06-15 | $11.53 | $11.53 | 1,827,500 | — | — |
| 2018-06-14 | $11.51 | $11.51 | 934,300 | — | — |
| 2018-06-13 | $11.61 | $11.61 | 746,300 | — | — |
| 2018-06-12 | $11.43 | $11.43 | 986,400 | — | — |
| 2018-06-11 | $11.73 | $11.73 | 963,800 | — | — |
| 2018-06-08 | $11.72 | $11.72 | 1,796,000 | — | — |
| 2018-06-07 | $11.40 | $11.40 | 674,600 | — | — |
| 2018-06-06 | $11.50 | $11.50 | 681,100 | — | — |
| 2018-06-05 | $11.33 | $11.33 | 668,800 | — | — |
| 2018-06-04 | $11.32 | $11.32 | 604,900 | — | — |
| 2018-06-01 | $11.27 | $11.27 | 778,500 | — | — |
| 2018-05-31 | $11.19 | $11.19 | 939,200 | — | — |
| 2018-05-30 | $11.28 | $11.28 | 980,900 | — | — |
| 2018-05-29 | $10.96 | $10.96 | 862,300 | — | — |
| 2018-05-25 | $11.07 | $11.07 | 421,200 | — | — |
| 2018-05-24 | $11.10 | $11.10 | 836,400 | — | — |
| 2018-05-23 | $10.98 | $10.98 | 861,100 | — | — |
| 2018-05-22 | $10.84 | $10.84 | 834,400 | — | — |
| 2018-05-21 | $11.13 | $11.13 | 3,385,500 | — | — |
| 2018-05-18 | $11.13 | $11.13 | 1,025,600 | — | — |
| 2018-05-17 | $10.99 | $10.99 | 1,233,300 | — | — |
| 2018-05-16 | $10.93 | $10.93 | 3,614,600 | — | — |
| 2018-05-15 | $11.24 | $11.24 | 2,058,800 | — | — |
| 2018-05-14 | $11.44 | $11.44 | 1,598,600 | — | — |
| 2018-05-11 | $11.40 | $11.40 | 3,051,200 | — | — |
| 2018-05-10 | $10.61 | $10.61 | 1,080,700 | — | — |
| 2018-05-09 | $10.77 | $10.77 | 1,310,500 | — | — |
| 2018-05-08 | $10.66 | $10.66 | 1,592,400 | — | — |
| 2018-05-07 | $10.29 | $10.29 | 1,138,300 | — | — |
| 2018-05-04 | $10.01 | $10.01 | 1,504,500 | — | — |
| 2018-05-03 | $10.02 | $10.02 | 657,300 | — | — |
| 2018-05-02 | $9.92 | $9.92 | 1,204,400 | — | — |
| 2018-05-01 | $9.99 | $9.99 | 1,587,100 | — | — |
| 2018-04-30 | $10.01 | $10.01 | 1,566,900 | — | — |
| 2018-04-27 | $10.42 | $10.42 | 1,389,200 | — | — |
| 2018-04-26 | $10.99 | $10.99 | 822,600 | — | — |
| 2018-04-25 | $10.89 | $10.89 | 1,293,300 | — | — |
| 2018-04-24 | $11.11 | $11.11 | 1,832,200 | — | — |
| 2018-04-23 | $11.27 | $11.27 | 888,600 | — | — |
| 2018-04-20 | $11.38 | $11.38 | 958,000 | — | — |
| 2018-04-19 | $11.48 | $11.48 | 1,461,300 | — | — |
| 2018-04-18 | $11.54 | $11.54 | 4,322,400 | — | — |
| 2018-04-17 | $10.97 | $10.97 | 1,020,000 | — | — |
| 2018-04-16 | $10.92 | $10.92 | 876,200 | — | — |
| 2018-04-13 | $10.86 | $10.86 | 1,545,300 | — | — |
| 2018-04-12 | $11.11 | $11.11 | 1,324,500 | — | — |
| 2018-04-11 | $10.92 | $10.92 | 1,916,900 | — | — |
| 2018-04-10 | $10.57 | $10.57 | 1,730,800 | — | — |
| 2018-04-09 | $10.54 | $10.54 | 1,072,000 | — | — |
| 2018-04-06 | $10.67 | $10.67 | 1,421,100 | — | — |
| 2018-04-05 | $10.67 | $10.67 | 1,558,100 | — | — |
| 2018-04-04 | $10.35 | $10.35 | 1,043,900 | — | — |
| 2018-04-03 | $10.21 | $10.21 | 1,242,400 | — | — |
| 2018-04-02 | $10.35 | $10.35 | 2,194,400 | — | — |
| 2018-03-29 | $10.29 | $10.29 | 2,005,000 | — | — |
| 2018-03-28 | $10.38 | $10.38 | 6,022,700 | — | — |
| 2018-03-27 | $9.55 | $9.55 | 2,982,600 | — | — |
| 2018-03-26 | $9.54 | $9.54 | 1,640,200 | — | — |
| 2018-03-23 | $9.02 | $9.02 | 2,005,700 | — | — |
| 2018-03-22 | $9.32 | $9.32 | 1,962,700 | — | — |
| 2018-03-21 | $9.69 | $9.69 | 2,140,800 | — | — |
| 2018-03-20 | $9.71 | $9.71 | 3,958,300 | — | — |
| 2018-03-19 | $9.32 | $9.32 | 4,114,300 | — | — |
| 2018-03-16 | $9.28 | $9.28 | 13,030,900 | — | — |
| 2018-03-15 | $10.45 | $10.45 | 2,522,000 | — | — |
| 2018-03-14 | $11.00 | $11.00 | 1,353,400 | — | — |
| 2018-03-13 | $11.40 | $11.40 | 1,256,200 | — | — |
| 2018-03-12 | $11.45 | $11.45 | 1,063,600 | — | — |
| 2018-03-09 | $11.39 | $11.39 | 983,300 | — | — |
| 2018-03-08 | $11.45 | $11.45 | 1,000,000 | — | — |
| 2018-03-07 | $11.32 | $11.32 | 1,459,500 | — | — |
| 2018-03-06 | $11.03 | $11.03 | 1,583,200 | — | — |
| 2018-03-05 | $10.95 | $10.95 | 2,257,900 | — | — |
| 2018-03-02 | $11.24 | $11.24 | 2,471,400 | — | — |
| 2018-03-01 | $11.04 | $11.04 | 4,112,800 | — | — |
| 2018-02-28 | $12.05 | $12.05 | 1,559,600 | — | — |
| 2018-02-27 | $11.98 | $11.98 | 1,441,300 | — | — |
| 2018-02-26 | $12.37 | $12.37 | 2,113,100 | — | — |
| 2018-02-23 | $12.31 | $12.31 | 951,200 | — | — |
| 2018-02-22 | $12.23 | $12.23 | 1,590,700 | — | — |
| 2018-02-21 | $12.52 | $12.52 | 2,107,100 | — | — |
| 2018-02-20 | $12.65 | $12.65 | 1,713,000 | — | — |
| 2018-02-16 | $12.61 | $12.61 | 2,256,800 | — | — |
| 2018-02-15 | $12.29 | $12.29 | 1,938,700 | — | — |
| 2018-02-14 | $11.84 | $11.84 | 1,464,100 | — | — |
| 2018-02-13 | $11.47 | $11.47 | 1,216,000 | — | — |
| 2018-02-12 | $11.35 | $11.35 | 1,584,300 | — | — |
| 2018-02-09 | $11.25 | $11.25 | 2,126,100 | — | — |
| 2018-02-08 | $11.10 | $11.10 | 2,655,300 | — | — |
| 2018-02-07 | $11.32 | $11.32 | 3,238,700 | — | — |
| 2018-02-06 | $10.55 | $10.55 | 2,421,900 | — | — |
| 2018-02-05 | $10.51 | $10.51 | 2,853,900 | — | — |
| 2018-02-02 | $11.35 | $11.35 | 1,765,000 | — | — |
| 2018-02-01 | $11.53 | $11.53 | 1,389,800 | — | — |
| 2018-01-31 | $11.41 | $11.41 | 4,803,100 | — | — |
| 2018-01-30 | $12.00 | $12.00 | 4,199,800 | — | — |
| 2018-01-29 | $11.53 | $11.53 | 1,325,200 | — | — |
| 2018-01-26 | $11.52 | $11.52 | 2,099,400 | — | — |
| 2018-01-25 | $11.15 | $11.15 | 978,700 | — | — |
| 2018-01-24 | $11.01 | $11.01 | 1,706,900 | — | — |
| 2018-01-23 | $11.09 | $11.09 | 2,254,500 | — | — |
| 2018-01-22 | $10.96 | $10.96 | 1,408,600 | — | — |
| 2018-01-19 | $11.30 | $11.30 | 1,113,200 | — | — |
| 2018-01-18 | $11.24 | $11.24 | 2,406,800 | — | — |
| 2018-01-17 | $11.24 | $11.24 | 1,164,200 | — | — |
| 2018-01-16 | $10.99 | $10.99 | 1,248,600 | — | — |
| 2018-01-12 | $11.33 | $11.33 | 766,400 | — | — |
| 2018-01-11 | $11.37 | $11.37 | 1,213,400 | — | — |
| 2018-01-10 | $11.20 | $11.20 | 1,034,000 | — | — |
| 2018-01-09 | $11.29 | $11.29 | 1,516,400 | — | — |
| 2018-01-08 | $11.71 | $11.71 | 2,328,900 | — | — |
| 2018-01-05 | $11.73 | $11.73 | 2,312,300 | — | — |
| 2018-01-04 | $11.42 | $11.42 | 2,671,200 | — | — |
| 2018-01-03 | $10.95 | $10.95 | 1,755,600 | — | — |
| 2018-01-02 | $10.96 | $10.96 | 1,476,800 | — | — |