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
- 2014-06-25 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 | $20.03 | $20.03 | 217,800 | — | — |
| 2018-12-28 | $20.10 | $20.10 | 518,800 | — | — |
| 2018-12-27 | $20.07 | $20.07 | 363,000 | — | — |
| 2018-12-26 | $20.03 | $20.03 | 196,100 | — | — |
| 2018-12-24 | $19.80 | $19.80 | 272,400 | — | — |
| 2018-12-21 | $21.28 | $21.28 | 2,251,900 | — | — |
| 2018-12-20 | $19.06 | $19.06 | 1,029,900 | — | — |
| 2018-12-19 | $20.00 | $20.00 | 575,300 | — | — |
| 2018-12-18 | $18.51 | $18.51 | 1,229,600 | — | — |
| 2018-12-17 | $15.79 | $15.79 | 613,000 | — | — |
| 2018-12-14 | $15.67 | $15.67 | 257,800 | — | — |
| 2018-12-13 | $14.32 | $14.32 | 45,900 | — | — |
| 2018-12-12 | $14.95 | $14.95 | 195,400 | — | — |
| 2018-12-11 | $14.14 | $14.14 | 41,600 | — | — |
| 2018-12-10 | $14.14 | $14.14 | 71,700 | — | — |
| 2018-12-07 | $14.02 | $14.02 | 29,500 | — | — |
| 2018-12-06 | $14.00 | $14.00 | 69,600 | — | — |
| 2018-12-04 | $14.25 | $14.25 | 50,000 | — | — |
| 2018-12-03 | $14.37 | $14.37 | 40,800 | — | — |
| 2018-11-30 | $14.08 | $14.08 | 24,100 | — | — |
| 2018-11-29 | $14.13 | $14.13 | 24,700 | — | — |
| 2018-11-28 | $14.20 | $14.20 | 57,100 | — | — |
| 2018-11-27 | $13.82 | $13.82 | 29,400 | — | — |
| 2018-11-26 | $13.92 | $13.92 | 32,100 | — | — |
| 2018-11-23 | $14.00 | $14.00 | 75,800 | — | — |
| 2018-11-21 | $13.96 | $13.96 | 51,500 | — | — |
| 2018-11-20 | $13.39 | $13.39 | 58,000 | — | — |
| 2018-11-19 | $13.81 | $13.81 | 49,500 | — | — |
| 2018-11-16 | $14.05 | $14.05 | 44,900 | — | — |
| 2018-11-15 | $14.14 | $14.14 | 35,100 | — | — |
| 2018-11-14 | $13.58 | $13.58 | 37,200 | — | — |
| 2018-11-13 | $13.76 | $13.76 | 22,000 | — | — |
| 2018-11-12 | $13.77 | $13.77 | 49,000 | — | — |
| 2018-11-09 | $14.15 | $14.15 | 53,800 | — | — |
| 2018-11-08 | $14.67 | $14.67 | 54,600 | — | — |
| 2018-11-07 | $14.75 | $14.75 | 61,900 | — | — |
| 2018-11-06 | $15.10 | $15.10 | 106,800 | — | — |
| 2018-11-05 | $15.00 | $15.00 | 72,400 | — | — |
| 2018-11-02 | $15.14 | $15.14 | 109,700 | — | — |
| 2018-11-01 | $15.95 | $15.95 | 268,800 | — | — |
| 2018-10-31 | $14.75 | $14.75 | 182,600 | — | — |
| 2018-10-30 | $13.64 | $13.64 | 1,397,300 | — | — |
| 2018-10-29 | $13.20 | $13.20 | 215,500 | — | — |
| 2018-10-26 | $12.91 | $12.91 | 264,500 | — | — |
| 2018-10-25 | $12.67 | $12.67 | 30,300 | — | — |
| 2018-10-24 | $12.62 | $12.62 | 48,400 | — | — |
| 2018-10-23 | $12.63 | $12.63 | 97,000 | — | — |
| 2018-10-22 | $12.78 | $12.78 | 38,300 | — | — |
| 2018-10-19 | $12.48 | $12.48 | 58,100 | — | — |
| 2018-10-18 | $12.69 | $12.69 | 71,000 | — | — |
| 2018-10-17 | $12.48 | $12.48 | 59,900 | — | — |
| 2018-10-16 | $12.24 | $12.24 | 61,700 | — | — |
| 2018-10-15 | $11.59 | $11.59 | 33,200 | — | — |
| 2018-10-12 | $12.01 | $12.01 | 91,400 | — | — |
| 2018-10-11 | $11.47 | $11.47 | 144,700 | — | — |
| 2018-10-10 | $11.40 | $11.40 | 175,300 | — | — |
| 2018-10-09 | $12.13 | $12.13 | 84,300 | — | — |
| 2018-10-08 | $12.41 | $12.41 | 286,900 | — | — |
| 2018-10-05 | $13.20 | $13.20 | 39,700 | — | — |
| 2018-10-04 | $13.19 | $13.19 | 44,500 | — | — |
| 2018-10-03 | $13.21 | $13.21 | 23,100 | — | — |
| 2018-10-02 | $13.09 | $13.09 | 35,900 | — | — |
| 2018-10-01 | $13.75 | $13.75 | 20,400 | — | — |
| 2018-09-28 | $13.80 | $13.80 | 60,900 | — | — |
| 2018-09-27 | $13.75 | $13.75 | 54,000 | — | — |
| 2018-09-26 | $13.75 | $13.75 | 41,300 | — | — |
| 2018-09-25 | $13.75 | $13.75 | 42,600 | — | — |
| 2018-09-24 | $13.75 | $13.75 | 30,700 | — | — |
| 2018-09-21 | $14.10 | $14.10 | 61,300 | — | — |
| 2018-09-20 | $13.64 | $13.64 | 38,800 | — | — |
| 2018-09-19 | $13.89 | $13.89 | 139,700 | — | — |
| 2018-09-18 | $13.90 | $13.90 | 57,400 | — | — |
| 2018-09-17 | $14.22 | $14.22 | 45,300 | — | — |
| 2018-09-14 | $14.54 | $14.54 | 47,400 | — | — |
| 2018-09-13 | $14.60 | $14.60 | 69,100 | — | — |
| 2018-09-12 | $14.64 | $14.64 | 44,700 | — | — |
| 2018-09-11 | $14.51 | $14.51 | 36,700 | — | — |
| 2018-09-10 | $14.56 | $14.56 | 10,600 | — | — |
| 2018-09-07 | $14.55 | $14.55 | 30,600 | — | — |
| 2018-09-06 | $14.64 | $14.64 | 30,900 | — | — |
| 2018-09-05 | $14.63 | $14.63 | 60,200 | — | — |
| 2018-09-04 | $15.00 | $15.00 | 35,700 | — | — |
| 2018-08-31 | $15.15 | $15.15 | 84,500 | — | — |
| 2018-08-30 | $14.88 | $14.88 | 51,200 | — | — |
| 2018-08-29 | $15.10 | $15.10 | 150,800 | — | — |
| 2018-08-28 | $14.54 | $14.54 | 58,000 | — | — |
| 2018-08-27 | $14.64 | $14.64 | 148,300 | — | — |
| 2018-08-24 | $13.79 | $13.79 | 70,500 | — | — |
| 2018-08-23 | $13.25 | $13.25 | 38,100 | — | — |
| 2018-08-22 | $13.25 | $13.25 | 28,200 | — | — |
| 2018-08-21 | $13.27 | $13.27 | 46,300 | — | — |
| 2018-08-20 | $13.21 | $13.21 | 24,500 | — | — |
| 2018-08-17 | $13.01 | $13.01 | 30,200 | — | — |
| 2018-08-16 | $12.84 | $12.84 | 36,600 | — | — |
| 2018-08-15 | $12.84 | $12.84 | 32,400 | — | — |
| 2018-08-14 | $12.94 | $12.94 | 43,200 | — | — |
| 2018-08-13 | $12.72 | $12.72 | 81,500 | — | — |
| 2018-08-10 | $13.09 | $13.09 | 41,700 | — | — |
| 2018-08-09 | $13.40 | $13.40 | 44,400 | — | — |
| 2018-08-08 | $13.41 | $13.41 | 59,000 | — | — |
| 2018-08-07 | $12.98 | $12.98 | 87,700 | — | — |
| 2018-08-06 | $13.12 | $13.12 | 85,900 | — | — |
| 2018-08-03 | $12.67 | $12.67 | 68,800 | — | — |
| 2018-08-02 | $12.66 | $12.66 | 54,900 | — | — |
| 2018-08-01 | $12.66 | $12.66 | 26,900 | — | — |
| 2018-07-31 | $12.59 | $12.59 | 55,000 | — | — |
| 2018-07-30 | $12.75 | $12.75 | 139,100 | — | — |
| 2018-07-27 | $12.87 | $12.87 | 97,300 | — | — |
| 2018-07-26 | $13.25 | $13.25 | 76,800 | — | — |
| 2018-07-25 | $13.21 | $13.21 | 172,000 | — | — |
| 2018-07-24 | $12.79 | $12.79 | 824,100 | — | — |
| 2018-07-23 | $13.26 | $13.26 | 168,200 | — | — |
| 2018-07-20 | $13.85 | $13.85 | 191,200 | — | — |
| 2018-07-19 | $13.23 | $13.23 | 465,900 | — | — |
| 2018-07-18 | $12.59 | $12.59 | 61,000 | — | — |
| 2018-07-17 | $12.37 | $12.37 | 33,700 | — | — |
| 2018-07-16 | $12.77 | $12.77 | 29,400 | — | — |
| 2018-07-13 | $12.92 | $12.92 | 25,100 | — | — |
| 2018-07-12 | $13.00 | $13.00 | 59,300 | — | — |
| 2018-07-11 | $12.99 | $12.99 | 26,100 | — | — |
| 2018-07-10 | $12.98 | $12.98 | 22,700 | — | — |
| 2018-07-09 | $13.00 | $13.00 | 47,500 | — | — |
| 2018-07-06 | $13.21 | $13.21 | 89,600 | — | — |
| 2018-07-05 | $12.93 | $12.93 | 48,600 | — | — |
| 2018-07-03 | $12.88 | $12.88 | 24,900 | — | — |
| 2018-07-02 | $12.79 | $12.79 | 29,700 | — | — |
| 2018-06-29 | $12.98 | $12.98 | 52,300 | — | — |
| 2018-06-28 | $12.68 | $12.68 | 29,000 | — | — |
| 2018-06-27 | $12.61 | $12.61 | 35,600 | — | — |
| 2018-06-26 | $12.85 | $12.85 | 36,600 | — | — |
| 2018-06-25 | $12.67 | $12.67 | 84,700 | — | — |
| 2018-06-22 | $12.64 | $12.64 | 25,600 | — | — |
| 2018-06-21 | $12.84 | $12.84 | 46,100 | — | — |
| 2018-06-20 | $13.14 | $13.14 | 79,900 | — | — |
| 2018-06-19 | $13.02 | $13.02 | 49,200 | — | — |
| 2018-06-18 | $13.03 | $13.03 | 65,200 | — | — |
| 2018-06-15 | $13.06 | $13.06 | 85,700 | — | — |
| 2018-06-14 | $13.32 | $13.32 | 165,500 | — | — |
| 2018-06-13 | $12.87 | $12.87 | 92,100 | — | — |
| 2018-06-12 | $12.58 | $12.58 | 125,300 | — | — |
| 2018-06-11 | $12.73 | $12.73 | 155,800 | — | — |
| 2018-06-08 | $12.58 | $12.58 | 125,700 | — | — |
| 2018-06-07 | $11.97 | $11.97 | 165,700 | — | — |
| 2018-06-06 | $12.12 | $12.12 | 81,800 | — | — |
| 2018-06-05 | $12.19 | $12.19 | 79,400 | — | — |
| 2018-06-04 | $12.18 | $12.18 | 56,000 | — | — |
| 2018-06-01 | $12.05 | $12.05 | 94,200 | — | — |
| 2018-05-31 | $12.08 | $12.08 | 72,600 | — | — |
| 2018-05-30 | $12.21 | $12.21 | 72,200 | — | — |
| 2018-05-29 | $12.29 | $12.29 | 53,700 | — | — |
| 2018-05-25 | $12.42 | $12.42 | 35,800 | — | — |
| 2018-05-24 | $12.40 | $12.40 | 52,900 | — | — |
| 2018-05-23 | $12.46 | $12.46 | 59,800 | — | — |
| 2018-05-22 | $12.43 | $12.43 | 34,400 | — | — |
| 2018-05-21 | $12.52 | $12.52 | 47,400 | — | — |
| 2018-05-18 | $12.61 | $12.61 | 75,900 | — | — |
| 2018-05-17 | $12.55 | $12.55 | 91,600 | — | — |
| 2018-05-16 | $12.50 | $12.50 | 71,600 | — | — |
| 2018-05-15 | $12.40 | $12.40 | 111,200 | — | — |
| 2018-05-14 | $12.13 | $12.13 | 77,800 | — | — |
| 2018-05-11 | $11.98 | $11.98 | 24,300 | — | — |
| 2018-05-10 | $12.30 | $12.30 | 10,000 | — | — |
| 2018-05-09 | $12.23 | $12.23 | 38,800 | — | — |
| 2018-05-08 | $12.04 | $12.04 | 45,500 | — | — |
| 2018-05-07 | $12.00 | $12.00 | 32,800 | — | — |
| 2018-05-04 | $12.16 | $12.16 | 88,200 | — | — |
| 2018-05-03 | $11.89 | $11.89 | 42,300 | — | — |
| 2018-05-02 | $12.00 | $12.00 | 20,500 | — | — |
| 2018-05-01 | $12.09 | $12.09 | 43,800 | — | — |
| 2018-04-30 | $11.99 | $11.99 | 70,200 | — | — |
| 2018-04-27 | $11.74 | $11.74 | 93,800 | — | — |
| 2018-04-26 | $11.99 | $11.99 | 33,300 | — | — |
| 2018-04-25 | $11.97 | $11.97 | 30,500 | — | — |
| 2018-04-24 | $11.67 | $11.67 | 46,500 | — | — |
| 2018-04-23 | $12.23 | $12.23 | 17,000 | — | — |
| 2018-04-20 | $12.66 | $12.66 | 71,800 | — | — |
| 2018-04-19 | $12.35 | $12.35 | 47,800 | — | — |
| 2018-04-18 | $12.47 | $12.47 | 62,600 | — | — |
| 2018-04-17 | $11.79 | $11.79 | 40,900 | — | — |
| 2018-04-16 | $11.53 | $11.53 | 52,200 | — | — |
| 2018-04-13 | $11.71 | $11.71 | 15,800 | — | — |
| 2018-04-12 | $11.44 | $11.44 | 20,300 | — | — |
| 2018-04-11 | $11.51 | $11.51 | 27,400 | — | — |
| 2018-04-10 | $11.44 | $11.44 | 60,100 | — | — |
| 2018-04-09 | $11.66 | $11.66 | 25,300 | — | — |
| 2018-04-06 | $11.66 | $11.66 | 27,200 | — | — |
| 2018-04-05 | $11.71 | $11.71 | 44,500 | — | — |
| 2018-04-04 | $11.35 | $11.35 | 103,100 | — | — |
| 2018-04-03 | $11.73 | $11.73 | 71,200 | — | — |
| 2018-04-02 | $11.46 | $11.46 | 41,200 | — | — |
| 2018-03-29 | $11.69 | $11.69 | 106,600 | — | — |
| 2018-03-28 | $11.67 | $11.67 | 117,200 | — | — |
| 2018-03-27 | $12.89 | $12.89 | 44,900 | — | — |
| 2018-03-26 | $12.89 | $12.89 | 30,900 | — | — |
| 2018-03-23 | $12.79 | $12.79 | 23,900 | — | — |
| 2018-03-22 | $13.55 | $13.55 | 37,500 | — | — |
| 2018-03-21 | $13.45 | $13.45 | 40,900 | — | — |
| 2018-03-20 | $13.36 | $13.36 | 64,300 | — | — |
| 2018-03-19 | $13.34 | $13.34 | 43,900 | — | — |
| 2018-03-16 | $13.38 | $13.38 | 29,800 | — | — |
| 2018-03-15 | $13.50 | $13.50 | 89,700 | — | — |
| 2018-03-14 | $13.23 | $13.23 | 26,100 | — | — |
| 2018-03-13 | $13.25 | $13.25 | 33,600 | — | — |
| 2018-03-12 | $13.26 | $13.26 | 58,400 | — | — |
| 2018-03-09 | $13.29 | $13.29 | 89,700 | — | — |
| 2018-03-08 | $12.93 | $12.93 | 156,000 | — | — |
| 2018-03-07 | $12.99 | $12.99 | 102,600 | — | — |
| 2018-03-06 | $12.59 | $12.59 | 103,700 | — | — |
| 2018-03-05 | $12.07 | $12.07 | 47,200 | — | — |
| 2018-03-02 | $12.15 | $12.15 | 42,100 | — | — |
| 2018-03-01 | $11.95 | $11.95 | 48,200 | — | — |
| 2018-02-28 | $11.62 | $11.62 | 80,300 | — | — |
| 2018-02-27 | $11.96 | $11.96 | 25,900 | — | — |
| 2018-02-26 | $12.19 | $12.19 | 35,200 | — | — |
| 2018-02-23 | $12.02 | $12.02 | 36,900 | — | — |
| 2018-02-22 | $11.90 | $11.90 | 53,200 | — | — |
| 2018-02-21 | $12.42 | $12.42 | 127,100 | — | — |
| 2018-02-20 | $11.46 | $11.46 | 203,400 | — | — |
| 2018-02-16 | $11.99 | $11.99 | 57,400 | — | — |
| 2018-02-15 | $11.96 | $11.96 | 65,100 | — | — |
| 2018-02-14 | $11.90 | $11.90 | 112,900 | — | — |
| 2018-02-13 | $12.16 | $12.16 | 122,900 | — | — |
| 2018-02-12 | $12.05 | $12.05 | 82,200 | — | — |
| 2018-02-09 | $11.65 | $11.65 | 87,000 | — | — |
| 2018-02-08 | $12.11 | $12.11 | 63,600 | — | — |
| 2018-02-07 | $12.98 | $12.98 | 24,600 | — | — |
| 2018-02-06 | $12.44 | $12.44 | 50,500 | — | — |
| 2018-02-05 | $12.60 | $12.60 | 55,000 | — | — |
| 2018-02-02 | $12.55 | $12.55 | 109,000 | — | — |
| 2018-02-01 | $13.16 | $13.16 | 29,300 | — | — |
| 2018-01-31 | $12.84 | $12.84 | 45,800 | — | — |
| 2018-01-30 | $13.47 | $13.47 | 47,100 | — | — |
| 2018-01-29 | $13.65 | $13.65 | 25,300 | — | — |
| 2018-01-26 | $13.76 | $13.76 | 24,500 | — | — |
| 2018-01-25 | $13.54 | $13.54 | 35,500 | — | — |
| 2018-01-24 | $13.94 | $13.94 | 38,000 | — | — |
| 2018-01-23 | $13.66 | $13.66 | 34,000 | — | — |
| 2018-01-22 | $13.50 | $13.50 | 45,600 | — | — |
| 2018-01-19 | $13.39 | $13.39 | 41,000 | — | — |
| 2018-01-18 | $12.99 | $12.99 | 78,400 | — | — |
| 2018-01-17 | $13.85 | $13.85 | 91,900 | — | — |
| 2018-01-16 | $13.18 | $13.18 | 52,100 | — | — |
| 2018-01-12 | $13.78 | $13.78 | 35,600 | — | — |
| 2018-01-11 | $13.91 | $13.91 | 83,600 | — | — |
| 2018-01-10 | $13.60 | $13.60 | 173,300 | — | — |
| 2018-01-09 | $12.79 | $12.79 | 139,000 | — | — |
| 2018-01-08 | $12.13 | $12.13 | 100,000 | — | — |
| 2018-01-05 | $12.12 | $12.12 | 52,000 | — | — |
| 2018-01-04 | $12.25 | $12.25 | 90,400 | — | — |
| 2018-01-03 | $12.36 | $12.36 | 165,300 | — | — |
| 2018-01-02 | $12.40 | $12.40 | 51,500 | — | — |