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
- 2012-10-03 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 | $17.63 | $21.76 | 194,000 | — | — |
| 2018-12-28 | $17.03 | $21.02 | 112,800 | — | — |
| 2018-12-27 | $17.34 | $21.41 | 152,800 | — | — |
| 2018-12-26 | $17.17 | $21.20 | 192,000 | — | — |
| 2018-12-24 | $16.76 | $20.69 | 150,000 | — | — |
| 2018-12-21 | $17.03 | $21.02 | 263,500 | — | — |
| 2018-12-20 | $17.50 | $21.60 | 455,600 | — | — |
| 2018-12-19 | $17.83 | $22.01 | 578,700 | — | — |
| 2018-12-18 | $18.83 | $23.24 | 1,442,200 | — | — |
| 2018-12-17 | $21.40 | $26.42 | 103,700 | — | — |
| 2018-12-14 | $22.72 | $28.05 | 134,100 | — | — |
| 2018-12-13 | $23.25 | $28.70 | 107,200 | — | — |
| 2018-12-12 | $22.69 | $28.01 | 36,200 | — | — |
| 2018-12-11 | $22.39 | $27.64 | 47,500 | — | — |
| 2018-12-10 | $22.60 | $27.90 | 85,600 | — | — |
| 2018-12-07 | $23.26 | $28.71 | 94,900 | — | — |
| 2018-12-06 | $22.85 | $28.21 | 54,600 | — | — |
| 2018-12-04 | $22.75 | $28.08 | 130,300 | — | — |
| 2018-12-03 | $23.65 | $29.19 | 123,800 | — | — |
| 2018-11-30 | $22.99 | $28.38 | 102,100 | — | — |
| 2018-11-29 | $23.83 | $29.42 | 51,900 | — | — |
| 2018-11-28 | $23.99 | $29.61 | 80,000 | — | — |
| 2018-11-27 | $24.21 | $29.89 | 60,800 | — | — |
| 2018-11-26 | $24.12 | $29.78 | 65,200 | — | — |
| 2018-11-23 | $23.82 | $29.40 | 30,600 | — | — |
| 2018-11-21 | $23.99 | $29.61 | 130,800 | — | — |
| 2018-11-20 | $22.92 | $28.29 | 155,500 | — | — |
| 2018-11-19 | $24.25 | $29.94 | 107,300 | — | — |
| 2018-11-16 | $24.92 | $30.76 | 79,700 | — | — |
| 2018-11-15 | $25.33 | $31.27 | 151,600 | — | — |
| 2018-11-14 | $25.38 | $31.33 | 123,700 | — | — |
| 2018-11-13 | $26.63 | $32.87 | 84,600 | — | — |
| 2018-11-12 | $26.30 | $32.47 | 105,800 | — | — |
| 2018-11-09 | $27.17 | $33.54 | 93,800 | — | — |
| 2018-11-08 | $27.67 | $34.16 | 157,400 | — | — |
| 2018-11-07 | $27.69 | $34.18 | 259,300 | — | — |
| 2018-11-06 | $26.96 | $33.28 | 247,200 | — | — |
| 2018-11-05 | $26.87 | $33.17 | 223,200 | — | — |
| 2018-11-02 | $26.61 | $32.85 | 137,300 | — | — |
| 2018-11-01 | $25.66 | $31.68 | 537,000 | — | — |
| 2018-10-31 | $23.08 | $28.49 | 290,000 | — | — |
| 2018-10-30 | $22.21 | $27.42 | 98,400 | — | — |
| 2018-10-29 | $21.75 | $26.85 | 71,600 | — | — |
| 2018-10-26 | $21.68 | $26.76 | 47,700 | — | — |
| 2018-10-25 | $21.50 | $26.54 | 74,900 | — | — |
| 2018-10-24 | $21.22 | $26.20 | 124,400 | — | — |
| 2018-10-23 | $21.89 | $27.02 | 75,100 | — | — |
| 2018-10-22 | $22.15 | $27.34 | 115,000 | — | — |
| 2018-10-19 | $22.37 | $27.61 | 175,600 | — | — |
| 2018-10-18 | $22.67 | $27.99 | 190,500 | — | — |
| 2018-10-17 | $23.00 | $28.24 | 54,700 | — | — |
| 2018-10-16 | $23.01 | $28.25 | 98,900 | — | — |
| 2018-10-15 | $22.27 | $27.34 | 75,600 | — | — |
| 2018-10-12 | $21.63 | $26.56 | 92,500 | — | — |
| 2018-10-11 | $21.91 | $26.90 | 149,700 | — | — |
| 2018-10-10 | $22.08 | $27.11 | 121,900 | — | — |
| 2018-10-09 | $22.66 | $27.82 | 86,400 | — | — |
| 2018-10-08 | $22.70 | $27.87 | 72,000 | — | — |
| 2018-10-05 | $23.08 | $28.34 | 110,700 | — | — |
| 2018-10-04 | $23.03 | $28.28 | 106,000 | — | — |
| 2018-10-03 | $23.16 | $28.43 | 178,800 | — | — |
| 2018-10-02 | $22.65 | $27.81 | 83,100 | — | — |
| 2018-10-01 | $23.12 | $28.39 | 140,500 | — | — |
| 2018-09-28 | $23.25 | $28.55 | 120,100 | — | — |
| 2018-09-27 | $23.10 | $28.36 | 126,200 | — | — |
| 2018-09-26 | $23.53 | $28.89 | 166,700 | — | — |
| 2018-09-25 | $23.35 | $28.67 | 187,100 | — | — |
| 2018-09-24 | $23.75 | $29.16 | 165,100 | — | — |
| 2018-09-21 | $24.26 | $29.79 | 314,700 | — | — |
| 2018-09-20 | $23.39 | $28.72 | 287,400 | — | — |
| 2018-09-19 | $22.77 | $27.96 | 217,700 | — | — |
| 2018-09-18 | $21.81 | $26.78 | 151,500 | — | — |
| 2018-09-17 | $21.09 | $25.89 | 78,600 | — | — |
| 2018-09-14 | $21.09 | $25.89 | 172,400 | — | — |
| 2018-09-13 | $20.67 | $25.38 | 105,800 | — | — |
| 2018-09-12 | $20.69 | $25.40 | 62,200 | — | — |
| 2018-09-11 | $20.95 | $25.72 | 40,900 | — | — |
| 2018-09-10 | $20.88 | $25.64 | 118,300 | — | — |
| 2018-09-07 | $21.28 | $26.13 | 45,000 | — | — |
| 2018-09-06 | $21.59 | $26.51 | 86,200 | — | — |
| 2018-09-05 | $21.95 | $26.95 | 104,700 | — | — |
| 2018-09-04 | $22.12 | $27.16 | 228,200 | — | — |
| 2018-08-31 | $22.76 | $27.94 | 273,700 | — | — |
| 2018-08-30 | $22.75 | $27.93 | 185,000 | — | — |
| 2018-08-29 | $22.88 | $28.09 | 348,200 | — | — |
| 2018-08-28 | $22.68 | $27.85 | 182,100 | — | — |
| 2018-08-27 | $22.54 | $27.67 | 113,400 | — | — |
| 2018-08-24 | $22.10 | $27.13 | 75,300 | — | — |
| 2018-08-23 | $22.00 | $27.01 | 368,400 | — | — |
| 2018-08-22 | $21.80 | $26.76 | 23,400 | — | — |
| 2018-08-21 | $21.88 | $26.86 | 88,500 | — | — |
| 2018-08-20 | $21.62 | $26.54 | 114,700 | — | — |
| 2018-08-17 | $21.26 | $26.10 | 91,100 | — | — |
| 2018-08-16 | $20.57 | $25.25 | 93,700 | — | — |
| 2018-08-15 | $20.16 | $24.75 | 83,500 | — | — |
| 2018-08-14 | $20.36 | $25.00 | 66,900 | — | — |
| 2018-08-13 | $20.40 | $25.05 | 93,600 | — | — |
| 2018-08-10 | $20.53 | $25.21 | 229,200 | — | — |
| 2018-08-09 | $20.22 | $24.83 | 179,000 | — | — |
| 2018-08-08 | $20.30 | $24.92 | 206,500 | — | — |
| 2018-08-07 | $20.87 | $25.62 | 197,100 | — | — |
| 2018-08-06 | $20.00 | $24.55 | 175,100 | — | — |
| 2018-08-03 | $20.17 | $24.76 | 135,400 | — | — |
| 2018-08-02 | $20.01 | $24.57 | 133,200 | — | — |
| 2018-08-01 | $18.67 | $22.92 | 105,500 | — | — |
| 2018-07-31 | $18.50 | $22.71 | 66,800 | — | — |
| 2018-07-30 | $18.17 | $22.31 | 43,700 | — | — |
| 2018-07-27 | $18.45 | $22.65 | 38,100 | — | — |
| 2018-07-26 | $18.80 | $23.08 | 68,700 | — | — |
| 2018-07-25 | $19.22 | $23.60 | 76,500 | — | — |
| 2018-07-24 | $18.96 | $23.28 | 70,700 | — | — |
| 2018-07-23 | $18.66 | $22.91 | 72,100 | — | — |
| 2018-07-20 | $19.04 | $23.38 | 53,800 | — | — |
| 2018-07-19 | $19.07 | $23.41 | 120,800 | — | — |
| 2018-07-18 | $18.92 | $23.23 | 80,200 | — | — |
| 2018-07-17 | $18.68 | $22.93 | 70,400 | — | — |
| 2018-07-16 | $18.60 | $22.84 | 57,300 | — | — |
| 2018-07-13 | $18.55 | $22.77 | 106,600 | — | — |
| 2018-07-12 | $18.46 | $22.66 | 135,100 | — | — |
| 2018-07-11 | $18.30 | $22.31 | 144,000 | — | — |
| 2018-07-10 | $18.10 | $22.07 | 84,000 | — | — |
| 2018-07-09 | $18.20 | $22.19 | 123,300 | — | — |
| 2018-07-06 | $17.93 | $21.86 | 117,300 | — | — |
| 2018-07-05 | $17.99 | $21.94 | 90,700 | — | — |
| 2018-07-03 | $17.83 | $21.74 | 71,200 | — | — |
| 2018-07-02 | $17.86 | $21.78 | 66,900 | — | — |
| 2018-06-29 | $17.48 | $21.31 | 41,200 | — | — |
| 2018-06-28 | $17.30 | $21.09 | 105,400 | — | — |
| 2018-06-27 | $17.21 | $20.99 | 59,500 | — | — |
| 2018-06-26 | $17.25 | $21.03 | 36,000 | — | — |
| 2018-06-25 | $17.06 | $20.80 | 97,800 | — | — |
| 2018-06-22 | $17.30 | $21.09 | 59,300 | — | — |
| 2018-06-21 | $17.30 | $21.09 | 81,300 | — | — |
| 2018-06-20 | $17.92 | $21.85 | 251,300 | — | — |
| 2018-06-19 | $17.91 | $21.84 | 109,400 | — | — |
| 2018-06-18 | $17.96 | $21.90 | 89,600 | — | — |
| 2018-06-15 | $18.05 | $22.01 | 115,500 | — | — |
| 2018-06-14 | $17.97 | $21.91 | 106,000 | — | — |
| 2018-06-13 | $18.00 | $21.95 | 128,500 | — | — |
| 2018-06-12 | $17.87 | $21.79 | 64,500 | — | — |
| 2018-06-11 | $17.96 | $21.90 | 195,300 | — | — |
| 2018-06-08 | $18.40 | $22.44 | 76,800 | — | — |
| 2018-06-07 | $18.48 | $22.53 | 60,800 | — | — |
| 2018-06-06 | $18.45 | $22.50 | 46,700 | — | — |
| 2018-06-05 | $18.75 | $22.86 | 78,100 | — | — |
| 2018-06-04 | $18.63 | $22.72 | 90,900 | — | — |
| 2018-06-01 | $19.17 | $23.38 | 106,200 | — | — |
| 2018-05-31 | $18.99 | $23.16 | 98,200 | — | — |
| 2018-05-30 | $19.33 | $23.57 | 142,600 | — | — |
| 2018-05-29 | $18.69 | $22.79 | 606,400 | — | — |
| 2018-05-25 | $18.26 | $22.27 | 104,900 | — | — |
| 2018-05-24 | $18.20 | $22.19 | 121,400 | — | — |
| 2018-05-23 | $17.89 | $21.81 | 209,500 | — | — |
| 2018-05-22 | $18.18 | $22.17 | 278,100 | — | — |
| 2018-05-21 | $17.39 | $21.20 | 128,900 | — | — |
| 2018-05-18 | $16.88 | $20.58 | 374,200 | — | — |
| 2018-05-17 | $16.69 | $20.35 | 139,400 | — | — |
| 2018-05-16 | $16.49 | $20.11 | 129,700 | — | — |
| 2018-05-15 | $15.98 | $19.49 | 367,400 | — | — |
| 2018-05-14 | $15.81 | $19.28 | 159,200 | — | — |
| 2018-05-11 | $16.46 | $20.07 | 47,900 | — | — |
| 2018-05-10 | $16.86 | $20.56 | 194,300 | — | — |
| 2018-05-09 | $14.27 | $17.40 | 46,000 | — | — |
| 2018-05-08 | $14.30 | $17.44 | 55,600 | — | — |
| 2018-05-07 | $14.25 | $17.38 | 33,000 | — | — |
| 2018-05-04 | $14.29 | $17.42 | 23,500 | — | — |
| 2018-05-03 | $14.26 | $17.39 | 21,200 | — | — |
| 2018-05-02 | $14.41 | $17.57 | 105,300 | — | — |
| 2018-05-01 | $14.22 | $17.34 | 219,700 | — | — |
| 2018-04-30 | $14.00 | $17.07 | 78,800 | — | — |
| 2018-04-27 | $13.80 | $16.83 | 70,200 | — | — |
| 2018-04-26 | $13.98 | $17.05 | 23,700 | — | — |
| 2018-04-25 | $14.34 | $17.49 | 78,800 | — | — |
| 2018-04-24 | $14.76 | $18.00 | 232,400 | — | — |
| 2018-04-23 | $14.07 | $17.16 | 70,400 | — | — |
| 2018-04-20 | $13.99 | $17.06 | 84,700 | — | — |
| 2018-04-19 | $14.15 | $17.25 | 119,800 | — | — |
| 2018-04-18 | $13.98 | $17.05 | 36,900 | — | — |
| 2018-04-17 | $14.21 | $17.33 | 30,600 | — | — |
| 2018-04-16 | $13.99 | $17.06 | 78,200 | — | — |
| 2018-04-13 | $13.79 | $16.82 | 184,200 | — | — |
| 2018-04-12 | $13.39 | $16.33 | 46,100 | — | — |
| 2018-04-11 | $13.30 | $16.07 | 29,400 | — | — |
| 2018-04-10 | $13.38 | $16.16 | 36,500 | — | — |
| 2018-04-09 | $12.98 | $15.68 | 23,000 | — | — |
| 2018-04-06 | $13.05 | $15.76 | 24,200 | — | — |
| 2018-04-05 | $12.85 | $15.52 | 49,200 | — | — |
| 2018-04-04 | $12.93 | $15.62 | 21,100 | — | — |
| 2018-04-03 | $12.84 | $15.51 | 62,100 | — | — |
| 2018-04-02 | $12.73 | $15.38 | 82,200 | — | — |
| 2018-03-29 | $12.80 | $15.46 | 44,900 | — | — |
| 2018-03-28 | $12.55 | $15.16 | 61,400 | — | — |
| 2018-03-27 | $12.69 | $15.33 | 145,700 | — | — |
| 2018-03-26 | $13.13 | $15.86 | 111,800 | — | — |
| 2018-03-23 | $12.92 | $15.61 | 22,300 | — | — |
| 2018-03-22 | $13.23 | $15.98 | 29,100 | — | — |
| 2018-03-21 | $14.11 | $17.04 | 136,700 | — | — |
| 2018-03-20 | $14.03 | $16.95 | 76,100 | — | — |
| 2018-03-19 | $15.10 | $18.24 | 46,900 | — | — |
| 2018-03-16 | $14.40 | $17.39 | 26,100 | — | — |
| 2018-03-15 | $14.67 | $17.72 | 31,800 | — | — |
| 2018-03-14 | $14.31 | $17.29 | 47,100 | — | — |
| 2018-03-13 | $14.40 | $17.39 | 38,800 | — | — |
| 2018-03-12 | $14.38 | $17.37 | 47,600 | — | — |
| 2018-03-09 | $14.26 | $17.22 | 171,500 | — | — |
| 2018-03-08 | $14.54 | $17.56 | 41,000 | — | — |
| 2018-03-07 | $14.62 | $17.66 | 29,300 | — | — |
| 2018-03-06 | $14.83 | $17.91 | 37,900 | — | — |
| 2018-03-05 | $14.03 | $16.95 | 65,500 | — | — |
| 2018-03-02 | $13.66 | $16.50 | 29,900 | — | — |
| 2018-03-01 | $13.48 | $16.28 | 16,800 | — | — |
| 2018-02-28 | $13.44 | $16.23 | 40,600 | — | — |
| 2018-02-27 | $13.23 | $15.98 | 38,100 | — | — |
| 2018-02-26 | $13.44 | $16.23 | 33,400 | — | — |
| 2018-02-23 | $13.52 | $16.33 | 39,300 | — | — |
| 2018-02-22 | $13.17 | $15.91 | 17,200 | — | — |
| 2018-02-21 | $12.95 | $15.64 | 168,700 | — | — |
| 2018-02-20 | $13.03 | $15.74 | 19,500 | — | — |
| 2018-02-16 | $13.05 | $15.76 | 83,300 | — | — |
| 2018-02-15 | $13.05 | $15.76 | 52,000 | — | — |
| 2018-02-14 | $13.15 | $15.88 | 44,200 | — | — |
| 2018-02-13 | $13.24 | $15.99 | 158,600 | — | — |
| 2018-02-12 | $13.64 | $16.48 | 34,700 | — | — |
| 2018-02-09 | $13.43 | $16.22 | 62,000 | — | — |
| 2018-02-08 | $13.50 | $16.31 | 49,700 | — | — |
| 2018-02-07 | $13.93 | $16.83 | 28,200 | — | — |
| 2018-02-06 | $14.10 | $17.03 | 31,100 | — | — |
| 2018-02-05 | $13.93 | $16.83 | 27,800 | — | — |
| 2018-02-02 | $14.06 | $16.98 | 24,500 | — | — |
| 2018-02-01 | $14.29 | $17.26 | 56,800 | — | — |
| 2018-01-31 | $14.46 | $17.47 | 57,600 | — | — |
| 2018-01-30 | $14.62 | $17.66 | 17,900 | — | — |
| 2018-01-29 | $14.54 | $17.56 | 39,000 | — | — |
| 2018-01-26 | $15.03 | $18.15 | 48,200 | — | — |
| 2018-01-25 | $14.93 | $18.03 | 20,600 | — | — |
| 2018-01-24 | $15.04 | $18.17 | 20,700 | — | — |
| 2018-01-23 | $15.43 | $18.64 | 32,600 | — | — |
| 2018-01-22 | $15.25 | $18.42 | 72,100 | — | — |
| 2018-01-19 | $15.01 | $18.13 | 11,000 | — | — |
| 2018-01-18 | $15.03 | $18.15 | 28,700 | — | — |
| 2018-01-17 | $14.77 | $17.69 | 49,900 | — | — |
| 2018-01-16 | $14.90 | $17.85 | 18,100 | — | — |
| 2018-01-12 | $15.04 | $18.01 | 34,800 | — | — |
| 2018-01-11 | $15.20 | $18.20 | 12,400 | — | — |
| 2018-01-10 | $14.94 | $17.89 | 49,600 | — | — |
| 2018-01-09 | $15.45 | $18.50 | 39,100 | — | — |
| 2018-01-08 | $15.42 | $18.47 | 48,000 | — | — |
| 2018-01-05 | $15.77 | $18.89 | 25,000 | — | — |
| 2018-01-04 | $15.85 | $18.98 | 21,800 | — | — |
| 2018-01-03 | $15.86 | $19.00 | 44,300 | — | — |
| 2018-01-02 | $15.87 | $19.01 | 19,300 | — | — |