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
- 2015-09-16 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 | $14.04 | $14.04 | 233,200 | — | — |
| 2018-12-28 | $13.46 | $13.46 | 126,600 | — | — |
| 2018-12-27 | $12.94 | $12.94 | 126,900 | — | — |
| 2018-12-26 | $13.75 | $13.75 | 191,000 | — | — |
| 2018-12-24 | $12.57 | $12.57 | 99,900 | — | — |
| 2018-12-21 | $13.25 | $13.25 | 819,900 | — | — |
| 2018-12-20 | $13.00 | $13.00 | 642,100 | — | — |
| 2018-12-19 | $14.00 | $14.00 | 414,800 | — | — |
| 2018-12-18 | $13.90 | $13.90 | 303,800 | — | — |
| 2018-12-17 | $13.20 | $13.20 | 234,400 | — | — |
| 2018-12-14 | $14.03 | $14.03 | 165,800 | — | — |
| 2018-12-13 | $13.85 | $13.85 | 255,500 | — | — |
| 2018-12-12 | $14.46 | $14.46 | 144,300 | — | — |
| 2018-12-11 | $14.02 | $14.02 | 213,700 | — | — |
| 2018-12-10 | $13.82 | $13.82 | 154,200 | — | — |
| 2018-12-07 | $13.40 | $13.40 | 219,400 | — | — |
| 2018-12-06 | $13.60 | $13.60 | 241,700 | — | — |
| 2018-12-04 | $13.08 | $13.08 | 318,000 | — | — |
| 2018-12-03 | $14.05 | $14.05 | 348,300 | — | — |
| 2018-11-30 | $12.70 | $12.70 | 115,700 | — | — |
| 2018-11-29 | $12.45 | $12.45 | 151,600 | — | — |
| 2018-11-28 | $12.32 | $12.32 | 205,200 | — | — |
| 2018-11-27 | $11.57 | $11.57 | 137,000 | — | — |
| 2018-11-26 | $11.93 | $11.93 | 133,100 | — | — |
| 2018-11-23 | $11.70 | $11.70 | 118,000 | — | — |
| 2018-11-21 | $11.72 | $11.72 | 121,300 | — | — |
| 2018-11-20 | $11.94 | $11.94 | 172,400 | — | — |
| 2018-11-19 | $12.40 | $12.40 | 242,200 | — | — |
| 2018-11-16 | $12.37 | $12.37 | 155,700 | — | — |
| 2018-11-15 | $11.94 | $11.94 | 155,700 | — | — |
| 2018-11-14 | $11.42 | $11.42 | 359,600 | — | — |
| 2018-11-13 | $11.60 | $11.60 | 145,200 | — | — |
| 2018-11-12 | $11.46 | $11.46 | 151,100 | — | — |
| 2018-11-09 | $11.99 | $11.99 | 257,000 | — | — |
| 2018-11-08 | $11.91 | $11.91 | 195,700 | — | — |
| 2018-11-07 | $12.09 | $12.09 | 298,200 | — | — |
| 2018-11-06 | $11.55 | $11.55 | 391,300 | — | — |
| 2018-11-05 | $11.37 | $11.37 | 188,100 | — | — |
| 2018-11-02 | $10.96 | $10.96 | 170,600 | — | — |
| 2018-11-01 | $10.95 | $10.95 | 372,600 | — | — |
| 2018-10-31 | $10.87 | $10.87 | 200,000 | — | — |
| 2018-10-30 | $11.27 | $11.27 | 125,400 | — | — |
| 2018-10-29 | $11.00 | $11.00 | 259,800 | — | — |
| 2018-10-26 | $11.40 | $11.40 | 366,000 | — | — |
| 2018-10-25 | $11.21 | $11.21 | 491,600 | — | — |
| 2018-10-24 | $10.60 | $10.60 | 1,242,900 | — | — |
| 2018-10-23 | $11.15 | $11.15 | 399,400 | — | — |
| 2018-10-22 | $11.67 | $11.67 | 2,162,500 | — | — |
| 2018-10-19 | $14.38 | $14.38 | 251,400 | — | — |
| 2018-10-18 | $15.55 | $15.55 | 132,800 | — | — |
| 2018-10-17 | $15.90 | $15.90 | 147,500 | — | — |
| 2018-10-16 | $15.89 | $15.89 | 158,400 | — | — |
| 2018-10-15 | $15.02 | $15.02 | 164,800 | — | — |
| 2018-10-12 | $15.66 | $15.66 | 191,800 | — | — |
| 2018-10-11 | $15.46 | $15.46 | 246,500 | — | — |
| 2018-10-10 | $15.28 | $15.28 | 228,700 | — | — |
| 2018-10-09 | $15.49 | $15.49 | 156,600 | — | — |
| 2018-10-08 | $15.75 | $15.75 | 182,300 | — | — |
| 2018-10-05 | $15.95 | $15.95 | 187,900 | — | — |
| 2018-10-04 | $16.52 | $16.52 | 161,300 | — | — |
| 2018-10-03 | $17.23 | $17.23 | 161,100 | — | — |
| 2018-10-02 | $17.19 | $17.19 | 188,600 | — | — |
| 2018-10-01 | $17.49 | $17.49 | 193,100 | — | — |
| 2018-09-28 | $17.50 | $17.50 | 133,500 | — | — |
| 2018-09-27 | $17.45 | $17.45 | 99,000 | — | — |
| 2018-09-26 | $17.35 | $17.35 | 137,600 | — | — |
| 2018-09-25 | $17.40 | $17.40 | 121,600 | — | — |
| 2018-09-24 | $17.25 | $17.25 | 175,600 | — | — |
| 2018-09-21 | $17.10 | $17.10 | 775,600 | — | — |
| 2018-09-20 | $17.00 | $17.00 | 203,200 | — | — |
| 2018-09-19 | $16.75 | $16.75 | 115,200 | — | — |
| 2018-09-18 | $16.80 | $16.80 | 209,800 | — | — |
| 2018-09-17 | $16.65 | $16.65 | 221,900 | — | — |
| 2018-09-14 | $17.00 | $17.00 | 204,300 | — | — |
| 2018-09-13 | $17.35 | $17.35 | 196,300 | — | — |
| 2018-09-12 | $17.40 | $17.40 | 214,900 | — | — |
| 2018-09-11 | $18.20 | $18.20 | 126,100 | — | — |
| 2018-09-10 | $18.90 | $18.90 | 408,700 | — | — |
| 2018-09-07 | $18.80 | $18.80 | 198,000 | — | — |
| 2018-09-06 | $18.75 | $18.75 | 209,400 | — | — |
| 2018-09-05 | $20.00 | $20.00 | 229,000 | — | — |
| 2018-09-04 | $20.75 | $20.75 | 245,600 | — | — |
| 2018-08-31 | $20.50 | $20.50 | 233,100 | — | — |
| 2018-08-30 | $19.55 | $19.55 | 227,900 | — | — |
| 2018-08-29 | $19.05 | $19.05 | 211,900 | — | — |
| 2018-08-28 | $18.70 | $18.70 | 323,200 | — | — |
| 2018-08-27 | $19.35 | $19.35 | 239,600 | — | — |
| 2018-08-24 | $19.45 | $19.45 | 118,700 | — | — |
| 2018-08-23 | $19.50 | $19.50 | 122,800 | — | — |
| 2018-08-22 | $19.50 | $19.50 | 191,900 | — | — |
| 2018-08-21 | $19.40 | $19.40 | 231,600 | — | — |
| 2018-08-20 | $18.30 | $18.30 | 273,800 | — | — |
| 2018-08-17 | $18.45 | $18.45 | 331,700 | — | — |
| 2018-08-16 | $19.40 | $19.40 | 150,600 | — | — |
| 2018-08-15 | $19.30 | $19.30 | 143,900 | — | — |
| 2018-08-14 | $19.80 | $19.80 | 134,500 | — | — |
| 2018-08-13 | $19.90 | $19.90 | 252,700 | — | — |
| 2018-08-10 | $19.10 | $19.10 | 112,300 | — | — |
| 2018-08-09 | $19.20 | $19.20 | 179,200 | — | — |
| 2018-08-08 | $19.08 | $19.08 | 126,400 | — | — |
| 2018-08-07 | $18.55 | $18.55 | 492,600 | — | — |
| 2018-08-06 | $21.15 | $21.15 | 228,100 | — | — |
| 2018-08-03 | $21.50 | $21.50 | 222,400 | — | — |
| 2018-08-02 | $21.85 | $21.85 | 167,100 | — | — |
| 2018-08-01 | $21.75 | $21.75 | 418,400 | — | — |
| 2018-07-31 | $20.30 | $20.30 | 369,400 | — | — |
| 2018-07-30 | $19.60 | $19.60 | 205,600 | — | — |
| 2018-07-27 | $19.65 | $19.65 | 345,000 | — | — |
| 2018-07-26 | $19.75 | $19.75 | 100,700 | — | — |
| 2018-07-25 | $19.80 | $19.80 | 271,700 | — | — |
| 2018-07-24 | $19.75 | $19.75 | 201,600 | — | — |
| 2018-07-23 | $19.95 | $19.95 | 95,200 | — | — |
| 2018-07-20 | $20.10 | $20.10 | 111,300 | — | — |
| 2018-07-19 | $20.40 | $20.40 | 114,700 | — | — |
| 2018-07-18 | $20.20 | $20.20 | 71,700 | — | — |
| 2018-07-17 | $20.25 | $20.25 | 125,800 | — | — |
| 2018-07-16 | $19.95 | $19.95 | 162,900 | — | — |
| 2018-07-13 | $20.20 | $20.20 | 144,800 | — | — |
| 2018-07-12 | $20.65 | $20.65 | 303,600 | — | — |
| 2018-07-11 | $20.60 | $20.60 | 182,100 | — | — |
| 2018-07-10 | $19.85 | $19.85 | 398,500 | — | — |
| 2018-07-09 | $20.00 | $20.00 | 788,400 | — | — |
| 2018-07-06 | $19.40 | $19.40 | 427,100 | — | — |
| 2018-07-05 | $19.45 | $19.45 | 315,800 | — | — |
| 2018-07-03 | $18.75 | $18.75 | 122,000 | — | — |
| 2018-07-02 | $18.45 | $18.45 | 278,800 | — | — |
| 2018-06-29 | $18.20 | $18.20 | 796,300 | — | — |
| 2018-06-28 | $17.30 | $17.30 | 1,641,200 | — | — |
| 2018-06-27 | $17.05 | $17.05 | 262,100 | — | — |
| 2018-06-26 | $17.35 | $17.35 | 222,100 | — | — |
| 2018-06-25 | $18.00 | $18.00 | 291,900 | — | — |
| 2018-06-22 | $18.50 | $18.50 | 656,000 | — | — |
| 2018-06-21 | $18.60 | $18.60 | 319,600 | — | — |
| 2018-06-20 | $18.70 | $18.70 | 207,700 | — | — |
| 2018-06-19 | $18.75 | $18.75 | 159,900 | — | — |
| 2018-06-18 | $18.45 | $18.45 | 142,300 | — | — |
| 2018-06-15 | $18.80 | $18.80 | 494,800 | — | — |
| 2018-06-14 | $18.60 | $18.60 | 166,700 | — | — |
| 2018-06-13 | $18.40 | $18.40 | 279,500 | — | — |
| 2018-06-12 | $17.65 | $17.65 | 391,900 | — | — |
| 2018-06-11 | $17.10 | $17.10 | 155,200 | — | — |
| 2018-06-08 | $17.35 | $17.35 | 301,400 | — | — |
| 2018-06-07 | $16.35 | $16.35 | 143,200 | — | — |
| 2018-06-06 | $16.35 | $16.35 | 370,900 | — | — |
| 2018-06-05 | $16.20 | $16.20 | 259,200 | — | — |
| 2018-06-04 | $15.95 | $15.95 | 495,400 | — | — |
| 2018-06-01 | $16.10 | $16.10 | 275,200 | — | — |
| 2018-05-31 | $16.65 | $16.65 | 336,200 | — | — |
| 2018-05-30 | $16.50 | $16.50 | 181,400 | — | — |
| 2018-05-29 | $16.25 | $16.25 | 233,900 | — | — |
| 2018-05-25 | $17.05 | $17.05 | 168,300 | — | — |
| 2018-05-24 | $17.20 | $17.20 | 205,000 | — | — |
| 2018-05-23 | $17.50 | $17.50 | 321,800 | — | — |
| 2018-05-22 | $17.00 | $17.00 | 177,000 | — | — |
| 2018-05-21 | $16.85 | $16.85 | 251,200 | — | — |
| 2018-05-18 | $16.90 | $16.90 | 185,600 | — | — |
| 2018-05-17 | $17.05 | $17.05 | 184,100 | — | — |
| 2018-05-16 | $17.20 | $17.20 | 226,500 | — | — |
| 2018-05-15 | $16.15 | $16.15 | 208,400 | — | — |
| 2018-05-14 | $17.00 | $17.00 | 360,300 | — | — |
| 2018-05-11 | $16.55 | $16.55 | 244,900 | — | — |
| 2018-05-10 | $15.60 | $15.60 | 147,000 | — | — |
| 2018-05-09 | $15.70 | $15.70 | 380,200 | — | — |
| 2018-05-08 | $16.05 | $16.05 | 185,100 | — | — |
| 2018-05-07 | $15.80 | $15.80 | 151,700 | — | — |
| 2018-05-04 | $15.40 | $15.40 | 191,600 | — | — |
| 2018-05-03 | $15.35 | $15.35 | 116,100 | — | — |
| 2018-05-02 | $15.85 | $15.85 | 232,100 | — | — |
| 2018-05-01 | $15.40 | $15.40 | 190,500 | — | — |
| 2018-04-30 | $15.15 | $15.15 | 200,100 | — | — |
| 2018-04-27 | $15.80 | $15.80 | 182,500 | — | — |
| 2018-04-26 | $15.55 | $15.55 | 211,100 | — | — |
| 2018-04-25 | $14.80 | $14.80 | 276,000 | — | — |
| 2018-04-24 | $15.10 | $15.10 | 313,500 | — | — |
| 2018-04-23 | $15.60 | $15.60 | 313,300 | — | — |
| 2018-04-20 | $16.40 | $16.40 | 114,400 | — | — |
| 2018-04-19 | $16.80 | $16.80 | 182,500 | — | — |
| 2018-04-18 | $17.45 | $17.45 | 252,100 | — | — |
| 2018-04-17 | $17.90 | $17.90 | 186,500 | — | — |
| 2018-04-16 | $16.95 | $16.95 | 120,300 | — | — |
| 2018-04-13 | $17.35 | $17.35 | 147,600 | — | — |
| 2018-04-12 | $17.80 | $17.80 | 156,000 | — | — |
| 2018-04-11 | $17.45 | $17.45 | 147,100 | — | — |
| 2018-04-10 | $17.40 | $17.40 | 253,300 | — | — |
| 2018-04-09 | $17.30 | $17.30 | 133,200 | — | — |
| 2018-04-06 | $16.70 | $16.70 | 258,800 | — | — |
| 2018-04-05 | $17.65 | $17.65 | 199,500 | — | — |
| 2018-04-04 | $18.35 | $18.35 | 160,900 | — | — |
| 2018-04-03 | $17.85 | $17.85 | 211,200 | — | — |
| 2018-04-02 | $17.90 | $17.90 | 259,700 | — | — |
| 2018-03-29 | $18.75 | $18.75 | 603,200 | — | — |
| 2018-03-28 | $18.40 | $18.40 | 356,200 | — | — |
| 2018-03-27 | $18.60 | $18.60 | 239,900 | — | — |
| 2018-03-26 | $19.40 | $19.40 | 422,300 | — | — |
| 2018-03-23 | $18.45 | $18.45 | 251,100 | — | — |
| 2018-03-22 | $19.10 | $19.10 | 232,800 | — | — |
| 2018-03-21 | $20.35 | $20.35 | 247,900 | — | — |
| 2018-03-20 | $19.65 | $19.65 | 340,300 | — | — |
| 2018-03-19 | $20.00 | $20.00 | 306,800 | — | — |
| 2018-03-16 | $19.80 | $19.80 | 1,161,600 | — | — |
| 2018-03-15 | $19.95 | $19.95 | 440,900 | — | — |
| 2018-03-14 | $20.60 | $20.60 | 431,600 | — | — |
| 2018-03-13 | $22.60 | $22.60 | 523,100 | — | — |
| 2018-03-12 | $23.25 | $23.25 | 252,800 | — | — |
| 2018-03-09 | $22.90 | $22.90 | 256,100 | — | — |
| 2018-03-08 | $22.40 | $22.40 | 156,300 | — | — |
| 2018-03-07 | $23.00 | $23.00 | 166,100 | — | — |
| 2018-03-06 | $22.40 | $22.40 | 267,000 | — | — |
| 2018-03-05 | $22.40 | $22.40 | 309,000 | — | — |
| 2018-03-02 | $23.40 | $23.40 | 356,000 | — | — |
| 2018-03-01 | $22.50 | $22.50 | 274,000 | — | — |
| 2018-02-28 | $22.60 | $22.60 | 174,100 | — | — |
| 2018-02-27 | $22.35 | $22.35 | 824,600 | — | — |
| 2018-02-26 | $22.65 | $22.65 | 348,800 | — | — |
| 2018-02-23 | $22.75 | $22.75 | 308,100 | — | — |
| 2018-02-22 | $22.15 | $22.15 | 250,700 | — | — |
| 2018-02-21 | $22.50 | $22.50 | 270,000 | — | — |
| 2018-02-20 | $22.20 | $22.20 | 769,400 | — | — |
| 2018-02-16 | $22.75 | $22.75 | 870,700 | — | — |
| 2018-02-15 | $21.05 | $21.05 | 651,000 | — | — |
| 2018-02-14 | $18.85 | $18.85 | 293,000 | — | — |
| 2018-02-13 | $18.85 | $18.85 | 158,300 | — | — |
| 2018-02-12 | $18.50 | $18.50 | 132,600 | — | — |
| 2018-02-09 | $19.00 | $19.00 | 422,300 | — | — |
| 2018-02-08 | $18.40 | $18.40 | 329,200 | — | — |
| 2018-02-07 | $18.45 | $18.45 | 257,700 | — | — |
| 2018-02-06 | $18.55 | $18.55 | 187,500 | — | — |
| 2018-02-05 | $18.80 | $18.80 | 264,700 | — | — |
| 2018-02-02 | $19.80 | $19.80 | 306,300 | — | — |
| 2018-02-01 | $19.95 | $19.95 | 392,200 | — | — |
| 2018-01-31 | $19.60 | $19.60 | 262,900 | — | — |
| 2018-01-30 | $19.35 | $19.35 | 241,700 | — | — |
| 2018-01-29 | $19.65 | $19.65 | 166,600 | — | — |
| 2018-01-26 | $19.95 | $19.95 | 164,300 | — | — |
| 2018-01-25 | $19.75 | $19.75 | 449,400 | — | — |
| 2018-01-24 | $20.00 | $20.00 | 3,786,600 | — | — |
| 2018-01-23 | $18.05 | $18.05 | 213,200 | — | — |
| 2018-01-22 | $17.45 | $17.45 | 213,600 | — | — |
| 2018-01-19 | $17.80 | $17.80 | 621,900 | — | — |
| 2018-01-18 | $16.85 | $16.85 | 187,100 | — | — |
| 2018-01-17 | $16.85 | $16.85 | 166,900 | — | — |
| 2018-01-16 | $16.60 | $16.60 | 278,700 | — | — |
| 2018-01-12 | $16.05 | $16.05 | 133,700 | — | — |
| 2018-01-11 | $15.65 | $15.65 | 92,800 | — | — |
| 2018-01-10 | $15.20 | $15.20 | 98,300 | — | — |
| 2018-01-09 | $15.05 | $15.05 | 204,700 | — | — |
| 2018-01-08 | $14.50 | $14.50 | 200,100 | — | — |
| 2018-01-05 | $14.95 | $14.95 | 209,300 | — | — |
| 2018-01-04 | $15.10 | $15.10 | 197,900 | — | — |
| 2018-01-03 | $15.50 | $15.50 | 202,400 | — | — |
| 2018-01-02 | $15.45 | $15.45 | 190,700 | — | — |