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
- 2012-07-25 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 | $15.33 | $15.33 | 193,700 | — | — |
| 2018-12-28 | $15.72 | $15.72 | 92,900 | — | — |
| 2018-12-27 | $15.84 | $15.84 | 104,900 | — | — |
| 2018-12-26 | $16.11 | $16.11 | 172,000 | — | — |
| 2018-12-24 | $15.42 | $15.42 | 122,700 | — | — |
| 2018-12-21 | $16.62 | $16.62 | 207,700 | — | — |
| 2018-12-20 | $17.07 | $17.07 | 88,700 | — | — |
| 2018-12-19 | $17.12 | $17.12 | 76,700 | — | — |
| 2018-12-18 | $17.05 | $17.05 | 132,200 | — | — |
| 2018-12-17 | $17.16 | $17.16 | 219,600 | — | — |
| 2018-12-14 | $17.96 | $17.96 | 133,200 | — | — |
| 2018-12-13 | $17.90 | $17.90 | 116,400 | — | — |
| 2018-12-12 | $18.18 | $18.18 | 113,000 | — | — |
| 2018-12-11 | $18.00 | $18.00 | 155,600 | — | — |
| 2018-12-10 | $17.28 | $17.28 | 144,200 | — | — |
| 2018-12-07 | $17.80 | $17.80 | 150,500 | — | — |
| 2018-12-06 | $17.96 | $17.96 | 210,600 | — | — |
| 2018-12-04 | $17.50 | $17.50 | 165,900 | — | — |
| 2018-12-03 | $18.91 | $18.91 | 261,400 | — | — |
| 2018-11-30 | $18.93 | $18.93 | 199,900 | — | — |
| 2018-11-29 | $20.99 | $20.99 | 129,900 | — | — |
| 2018-11-28 | $21.55 | $21.55 | 177,200 | — | — |
| 2018-11-27 | $21.33 | $21.33 | 189,600 | — | — |
| 2018-11-26 | $20.70 | $20.70 | 177,600 | — | — |
| 2018-11-23 | $21.51 | $21.51 | 61,400 | — | — |
| 2018-11-21 | $21.26 | $21.26 | 171,100 | — | — |
| 2018-11-20 | $21.52 | $21.52 | 335,200 | — | — |
| 2018-11-19 | $20.80 | $20.80 | 820,400 | — | — |
| 2018-11-16 | $22.50 | $22.50 | 1,735,300 | — | — |
| 2018-11-15 | $16.66 | $16.66 | 146,000 | — | — |
| 2018-11-14 | $16.59 | $16.59 | 133,400 | — | — |
| 2018-11-13 | $16.82 | $16.82 | 121,700 | — | — |
| 2018-11-12 | $16.83 | $16.83 | 103,900 | — | — |
| 2018-11-09 | $17.24 | $17.24 | 139,300 | — | — |
| 2018-11-08 | $17.35 | $17.35 | 81,500 | — | — |
| 2018-11-07 | $17.12 | $17.12 | 75,800 | — | — |
| 2018-11-06 | $16.83 | $16.83 | 129,300 | — | — |
| 2018-11-05 | $16.82 | $16.82 | 130,700 | — | — |
| 2018-11-02 | $17.56 | $17.56 | 125,900 | — | — |
| 2018-11-01 | $17.37 | $17.37 | 105,600 | — | — |
| 2018-10-31 | $18.12 | $18.12 | 159,800 | — | — |
| 2018-10-30 | $18.36 | $18.36 | 141,400 | — | — |
| 2018-10-29 | $17.46 | $17.46 | 154,100 | — | — |
| 2018-10-26 | $17.94 | $17.94 | 165,400 | — | — |
| 2018-10-25 | $18.96 | $18.96 | 178,900 | — | — |
| 2018-10-24 | $18.10 | $18.10 | 207,700 | — | — |
| 2018-10-23 | $18.36 | $18.36 | 125,400 | — | — |
| 2018-10-22 | $18.21 | $18.21 | 114,100 | — | — |
| 2018-10-19 | $17.93 | $17.93 | 150,000 | — | — |
| 2018-10-18 | $17.98 | $17.98 | 151,700 | — | — |
| 2018-10-17 | $17.20 | $17.20 | 140,100 | — | — |
| 2018-10-16 | $17.26 | $17.26 | 138,700 | — | — |
| 2018-10-15 | $16.32 | $16.32 | 104,800 | — | — |
| 2018-10-12 | $16.08 | $16.08 | 130,100 | — | — |
| 2018-10-11 | $15.91 | $15.91 | 154,500 | — | — |
| 2018-10-10 | $15.97 | $15.97 | 155,300 | — | — |
| 2018-10-09 | $15.60 | $15.60 | 168,200 | — | — |
| 2018-10-08 | $15.49 | $15.49 | 161,500 | — | — |
| 2018-10-05 | $15.12 | $15.12 | 115,200 | — | — |
| 2018-10-04 | $15.55 | $15.55 | 182,400 | — | — |
| 2018-10-03 | $15.80 | $15.80 | 103,000 | — | — |
| 2018-10-02 | $16.15 | $16.15 | 109,400 | — | — |
| 2018-10-01 | $16.19 | $16.19 | 118,800 | — | — |
| 2018-09-28 | $16.89 | $16.89 | 171,800 | — | — |
| 2018-09-27 | $16.71 | $16.71 | 92,900 | — | — |
| 2018-09-26 | $16.66 | $16.66 | 78,400 | — | — |
| 2018-09-25 | $17.01 | $17.01 | 113,700 | — | — |
| 2018-09-24 | $16.90 | $16.90 | 102,800 | — | — |
| 2018-09-21 | $16.58 | $16.58 | 160,900 | — | — |
| 2018-09-20 | $16.57 | $16.57 | 72,800 | — | — |
| 2018-09-19 | $16.29 | $16.29 | 108,200 | — | — |
| 2018-09-18 | $16.44 | $16.44 | 309,400 | — | — |
| 2018-09-17 | $16.36 | $16.36 | 183,600 | — | — |
| 2018-09-14 | $16.74 | $16.74 | 255,700 | — | — |
| 2018-09-13 | $17.79 | $17.79 | 131,600 | — | — |
| 2018-09-12 | $18.18 | $18.18 | 137,800 | — | — |
| 2018-09-11 | $18.21 | $18.21 | 128,300 | — | — |
| 2018-09-10 | $18.36 | $18.36 | 197,500 | — | — |
| 2018-09-07 | $18.36 | $18.36 | 149,800 | — | — |
| 2018-09-06 | $18.76 | $18.76 | 75,200 | — | — |
| 2018-09-05 | $19.15 | $19.15 | 80,000 | — | — |
| 2018-09-04 | $18.95 | $18.95 | 107,600 | — | — |
| 2018-08-31 | $19.41 | $19.41 | 119,700 | — | — |
| 2018-08-30 | $18.87 | $18.87 | 99,500 | — | — |
| 2018-08-29 | $18.39 | $18.39 | 112,000 | — | — |
| 2018-08-28 | $18.64 | $18.64 | 141,800 | — | — |
| 2018-08-27 | $18.39 | $18.39 | 207,700 | — | — |
| 2018-08-24 | $19.42 | $19.42 | 201,300 | — | — |
| 2018-08-23 | $19.26 | $19.26 | 101,000 | — | — |
| 2018-08-22 | $18.86 | $18.86 | 63,800 | — | — |
| 2018-08-21 | $18.64 | $18.64 | 87,600 | — | — |
| 2018-08-20 | $18.78 | $18.78 | 88,500 | — | — |
| 2018-08-17 | $18.77 | $18.77 | 133,100 | — | — |
| 2018-08-16 | $19.17 | $19.17 | 78,500 | — | — |
| 2018-08-15 | $19.31 | $19.31 | 155,400 | — | — |
| 2018-08-14 | $19.46 | $19.46 | 257,900 | — | — |
| 2018-08-13 | $17.81 | $17.81 | 228,000 | — | — |
| 2018-08-10 | $18.47 | $18.47 | 163,300 | — | — |
| 2018-08-09 | $18.39 | $18.39 | 201,800 | — | — |
| 2018-08-08 | $18.18 | $18.18 | 418,700 | — | — |
| 2018-08-07 | $16.48 | $16.48 | 163,500 | — | — |
| 2018-08-06 | $16.43 | $16.43 | 365,000 | — | — |
| 2018-08-03 | $17.35 | $17.35 | 1,400,400 | — | — |
| 2018-08-02 | $13.45 | $13.45 | 218,800 | — | — |
| 2018-08-01 | $12.54 | $12.54 | 298,600 | — | — |
| 2018-07-31 | $13.27 | $13.27 | 399,100 | — | — |
| 2018-07-30 | $14.71 | $14.71 | 109,900 | — | — |
| 2018-07-27 | $14.52 | $14.52 | 122,100 | — | — |
| 2018-07-26 | $14.93 | $14.93 | 114,900 | — | — |
| 2018-07-25 | $14.91 | $14.91 | 130,600 | — | — |
| 2018-07-24 | $14.38 | $14.38 | 100,500 | — | — |
| 2018-07-23 | $14.63 | $14.63 | 139,600 | — | — |
| 2018-07-20 | $14.65 | $14.65 | 144,100 | — | — |
| 2018-07-19 | $15.14 | $15.14 | 212,400 | — | — |
| 2018-07-18 | $15.47 | $15.47 | 216,400 | — | — |
| 2018-07-17 | $15.30 | $15.30 | 274,400 | — | — |
| 2018-07-16 | $15.84 | $15.84 | 255,700 | — | — |
| 2018-07-13 | $15.90 | $15.90 | 661,200 | — | — |
| 2018-07-12 | $15.63 | $15.63 | 453,200 | — | — |
| 2018-07-11 | $13.48 | $13.48 | 230,400 | — | — |
| 2018-07-10 | $13.19 | $13.19 | 133,600 | — | — |
| 2018-07-09 | $13.22 | $13.22 | 169,900 | — | — |
| 2018-07-06 | $12.93 | $12.93 | 115,000 | — | — |
| 2018-07-05 | $12.91 | $12.91 | 91,000 | — | — |
| 2018-07-03 | $12.78 | $12.78 | 41,000 | — | — |
| 2018-07-02 | $12.57 | $12.57 | 154,100 | — | — |
| 2018-06-29 | $12.74 | $12.74 | 249,900 | — | — |
| 2018-06-28 | $13.02 | $13.02 | 105,100 | — | — |
| 2018-06-27 | $13.13 | $13.13 | 211,200 | — | — |
| 2018-06-26 | $12.76 | $12.76 | 150,400 | — | — |
| 2018-06-25 | $12.51 | $12.51 | 158,500 | — | — |
| 2018-06-22 | $12.34 | $12.34 | 165,600 | — | — |
| 2018-06-21 | $12.50 | $12.50 | 131,100 | — | — |
| 2018-06-20 | $12.26 | $12.26 | 147,900 | — | — |
| 2018-06-19 | $12.06 | $12.06 | 99,200 | — | — |
| 2018-06-18 | $11.67 | $11.67 | 89,600 | — | — |
| 2018-06-15 | $11.49 | $11.49 | 112,200 | — | — |
| 2018-06-14 | $11.48 | $11.48 | 82,000 | — | — |
| 2018-06-13 | $11.45 | $11.45 | 113,700 | — | — |
| 2018-06-12 | $11.19 | $11.19 | 103,300 | — | — |
| 2018-06-11 | $11.10 | $11.10 | 130,700 | — | — |
| 2018-06-08 | $11.10 | $11.10 | 143,200 | — | — |
| 2018-06-07 | $11.43 | $11.43 | 121,300 | — | — |
| 2018-06-06 | $11.54 | $11.54 | 283,400 | — | — |
| 2018-06-05 | $11.14 | $11.14 | 145,500 | — | — |
| 2018-06-04 | $11.11 | $11.11 | 143,000 | — | — |
| 2018-06-01 | $11.18 | $11.18 | 434,900 | — | — |
| 2018-05-31 | $10.28 | $10.28 | 227,900 | — | — |
| 2018-05-30 | $10.25 | $10.25 | 64,700 | — | — |
| 2018-05-29 | $10.30 | $10.30 | 89,800 | — | — |
| 2018-05-25 | $10.71 | $10.71 | 55,100 | — | — |
| 2018-05-24 | $10.56 | $10.56 | 65,200 | — | — |
| 2018-05-23 | $10.50 | $10.50 | 60,400 | — | — |
| 2018-05-22 | $10.45 | $10.45 | 70,500 | — | — |
| 2018-05-21 | $10.63 | $10.63 | 114,600 | — | — |
| 2018-05-18 | $10.74 | $10.74 | 94,800 | — | — |
| 2018-05-17 | $11.14 | $11.14 | 120,900 | — | — |
| 2018-05-16 | $10.88 | $10.88 | 111,200 | — | — |
| 2018-05-15 | $10.33 | $10.33 | 129,400 | — | — |
| 2018-05-14 | $10.29 | $10.29 | 186,200 | — | — |
| 2018-05-11 | $10.54 | $10.54 | 198,900 | — | — |
| 2018-05-10 | $10.60 | $10.60 | 174,900 | — | — |
| 2018-05-09 | $9.90 | $9.90 | 248,800 | — | — |
| 2018-05-08 | $9.58 | $9.58 | 341,100 | — | — |
| 2018-05-07 | $9.12 | $9.12 | 368,700 | — | — |
| 2018-05-04 | $8.50 | $8.50 | 1,103,500 | — | — |
| 2018-05-03 | $6.90 | $6.90 | 65,300 | — | — |
| 2018-05-02 | $7.19 | $7.19 | 72,000 | — | — |
| 2018-05-01 | $6.99 | $6.99 | 105,200 | — | — |
| 2018-04-30 | $7.15 | $7.15 | 30,400 | — | — |
| 2018-04-27 | $7.17 | $7.17 | 71,700 | — | — |
| 2018-04-26 | $7.17 | $7.17 | 52,600 | — | — |
| 2018-04-25 | $7.27 | $7.27 | 33,600 | — | — |
| 2018-04-24 | $7.26 | $7.26 | 53,200 | — | — |
| 2018-04-23 | $7.21 | $7.21 | 57,500 | — | — |
| 2018-04-20 | $7.69 | $7.69 | 51,000 | — | — |
| 2018-04-19 | $7.90 | $7.90 | 56,700 | — | — |
| 2018-04-18 | $8.00 | $8.00 | 80,100 | — | — |
| 2018-04-17 | $7.69 | $7.69 | 85,700 | — | — |
| 2018-04-16 | $7.25 | $7.25 | 51,300 | — | — |
| 2018-04-13 | $7.10 | $7.10 | 90,900 | — | — |
| 2018-04-12 | $7.22 | $7.22 | 38,900 | — | — |
| 2018-04-11 | $7.20 | $7.20 | 49,200 | — | — |
| 2018-04-10 | $7.14 | $7.14 | 47,000 | — | — |
| 2018-04-09 | $7.03 | $7.03 | 60,800 | — | — |
| 2018-04-06 | $7.07 | $7.07 | 49,200 | — | — |
| 2018-04-05 | $7.04 | $7.04 | 83,500 | — | — |
| 2018-04-04 | $7.06 | $7.06 | 31,800 | — | — |
| 2018-04-03 | $7.04 | $7.04 | 53,600 | — | — |
| 2018-04-02 | $6.95 | $6.95 | 112,200 | — | — |
| 2018-03-29 | $7.16 | $7.16 | 65,100 | — | — |
| 2018-03-28 | $7.15 | $7.15 | 42,500 | — | — |
| 2018-03-27 | $7.12 | $7.12 | 42,000 | — | — |
| 2018-03-26 | $7.11 | $7.11 | 63,800 | — | — |
| 2018-03-23 | $7.31 | $7.31 | 50,300 | — | — |
| 2018-03-22 | $7.44 | $7.44 | 46,800 | — | — |
| 2018-03-21 | $7.44 | $7.44 | 64,400 | — | — |
| 2018-03-20 | $7.59 | $7.59 | 61,200 | — | — |
| 2018-03-19 | $7.46 | $7.46 | 59,700 | — | — |
| 2018-03-16 | $7.49 | $7.49 | 98,000 | — | — |
| 2018-03-15 | $7.39 | $7.39 | 50,700 | — | — |
| 2018-03-14 | $7.61 | $7.61 | 74,500 | — | — |
| 2018-03-13 | $7.43 | $7.43 | 85,400 | — | — |
| 2018-03-12 | $7.77 | $7.77 | 89,300 | — | — |
| 2018-03-09 | $7.46 | $7.46 | 103,900 | — | — |
| 2018-03-08 | $7.00 | $7.00 | 87,000 | — | — |
| 2018-03-07 | $7.32 | $7.32 | 67,300 | — | — |
| 2018-03-06 | $7.66 | $7.66 | 84,100 | — | — |
| 2018-03-05 | $7.22 | $7.22 | 66,900 | — | — |
| 2018-03-02 | $7.26 | $7.26 | 61,000 | — | — |
| 2018-03-01 | $7.01 | $7.01 | 67,400 | — | — |
| 2018-02-28 | $6.95 | $6.95 | 105,700 | — | — |
| 2018-02-27 | $7.16 | $7.16 | 77,200 | — | — |
| 2018-02-26 | $7.35 | $7.35 | 79,500 | — | — |
| 2018-02-23 | $6.96 | $6.96 | 159,900 | — | — |
| 2018-02-22 | $7.00 | $7.00 | 111,600 | — | — |
| 2018-02-21 | $6.99 | $6.99 | 107,500 | — | — |
| 2018-02-20 | $6.87 | $6.87 | 147,400 | — | — |
| 2018-02-16 | $7.11 | $7.11 | 102,200 | — | — |
| 2018-02-15 | $6.93 | $6.93 | 100,500 | — | — |
| 2018-02-14 | $6.90 | $6.90 | 82,400 | — | — |
| 2018-02-13 | $6.90 | $6.90 | 83,900 | — | — |
| 2018-02-12 | $6.82 | $6.82 | 245,100 | — | — |
| 2018-02-09 | $7.26 | $7.26 | 121,100 | — | — |
| 2018-02-08 | $7.23 | $7.23 | 128,100 | — | — |
| 2018-02-07 | $7.06 | $7.06 | 189,900 | — | — |
| 2018-02-06 | $7.28 | $7.28 | 173,800 | — | — |
| 2018-02-05 | $7.02 | $7.02 | 345,200 | — | — |
| 2018-02-02 | $6.61 | $6.61 | 1,115,700 | — | — |
| 2018-02-01 | $9.03 | $9.03 | 189,000 | — | — |
| 2018-01-31 | $8.60 | $8.60 | 458,700 | — | — |
| 2018-01-30 | $8.19 | $8.19 | 81,000 | — | — |
| 2018-01-29 | $8.15 | $8.15 | 94,600 | — | — |
| 2018-01-26 | $8.29 | $8.29 | 49,900 | — | — |
| 2018-01-25 | $8.35 | $8.35 | 84,400 | — | — |
| 2018-01-24 | $8.43 | $8.43 | 134,900 | — | — |
| 2018-01-23 | $8.54 | $8.54 | 50,600 | — | — |
| 2018-01-22 | $8.51 | $8.51 | 67,200 | — | — |
| 2018-01-19 | $8.54 | $8.54 | 48,600 | — | — |
| 2018-01-18 | $8.42 | $8.42 | 50,800 | — | — |
| 2018-01-17 | $8.45 | $8.45 | 51,300 | — | — |
| 2018-01-16 | $8.56 | $8.56 | 466,700 | — | — |
| 2018-01-12 | $8.33 | $8.33 | 59,300 | — | — |
| 2018-01-11 | $8.42 | $8.42 | 51,700 | — | — |
| 2018-01-10 | $8.15 | $8.15 | 113,700 | — | — |
| 2018-01-09 | $8.30 | $8.30 | 65,500 | — | — |
| 2018-01-08 | $8.42 | $8.42 | 159,100 | — | — |
| 2018-01-05 | $8.51 | $8.51 | 118,800 | — | — |
| 2018-01-04 | $8.67 | $8.67 | 108,000 | — | — |
| 2018-01-03 | $8.87 | $8.87 | 66,100 | — | — |
| 2018-01-02 | $8.91 | $8.91 | 126,400 | — | — |