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
- 2011-05-20 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 | $12.58 | $27.62 | 841,300 | — | — |
| 2018-12-28 | $12.68 | $27.84 | 576,300 | — | — |
| 2018-12-27 | $12.66 | $27.80 | 572,200 | — | — |
| 2018-12-26 | $12.71 | $27.91 | 441,700 | — | — |
| 2018-12-24 | $12.26 | $26.92 | 244,600 | — | — |
| 2018-12-21 | $12.25 | $26.90 | 738,900 | — | — |
| 2018-12-20 | $12.32 | $27.05 | 846,600 | — | — |
| 2018-12-19 | $12.54 | $27.53 | 587,900 | — | — |
| 2018-12-18 | $12.49 | $27.42 | 445,300 | — | — |
| 2018-12-17 | $12.47 | $27.38 | 1,167,600 | — | — |
| 2018-12-14 | $12.84 | $28.19 | 388,200 | — | — |
| 2018-12-13 | $12.87 | $28.26 | 412,600 | — | — |
| 2018-12-12 | $13.27 | $28.39 | 392,300 | — | — |
| 2018-12-11 | $13.18 | $28.20 | 320,900 | — | — |
| 2018-12-10 | $13.12 | $28.07 | 414,200 | — | — |
| 2018-12-07 | $13.24 | $28.32 | 281,700 | — | — |
| 2018-12-06 | $13.26 | $28.37 | 431,700 | — | — |
| 2018-12-04 | $13.43 | $28.73 | 217,600 | — | — |
| 2018-12-03 | $13.68 | $29.27 | 228,600 | — | — |
| 2018-11-30 | $13.61 | $29.12 | 165,100 | — | — |
| 2018-11-29 | $13.63 | $29.16 | 249,700 | — | — |
| 2018-11-28 | $13.62 | $29.14 | 225,800 | — | — |
| 2018-11-27 | $13.57 | $29.03 | 268,000 | — | — |
| 2018-11-26 | $13.45 | $28.77 | 311,300 | — | — |
| 2018-11-23 | $13.41 | $28.69 | 86,200 | — | — |
| 2018-11-21 | $13.36 | $28.58 | 211,100 | — | — |
| 2018-11-20 | $13.25 | $28.35 | 441,800 | — | — |
| 2018-11-19 | $13.46 | $28.79 | 234,700 | — | — |
| 2018-11-16 | $13.48 | $28.84 | 203,300 | — | — |
| 2018-11-15 | $13.42 | $28.71 | 242,000 | — | — |
| 2018-11-14 | $13.56 | $29.01 | 301,400 | — | — |
| 2018-11-13 | $13.53 | $28.94 | 274,200 | — | — |
| 2018-11-12 | $13.45 | $28.77 | 250,300 | — | — |
| 2018-11-09 | $13.69 | $29.29 | 358,800 | — | — |
| 2018-11-08 | $13.57 | $29.03 | 515,300 | — | — |
| 2018-11-07 | $13.63 | $29.16 | 210,300 | — | — |
| 2018-11-06 | $13.57 | $29.03 | 301,200 | — | — |
| 2018-11-05 | $13.50 | $28.88 | 286,200 | — | — |
| 2018-11-02 | $13.41 | $28.69 | 481,900 | — | — |
| 2018-11-01 | $13.46 | $28.79 | 271,700 | — | — |
| 2018-10-31 | $13.31 | $28.47 | 499,800 | — | — |
| 2018-10-30 | $13.19 | $28.22 | 274,200 | — | — |
| 2018-10-29 | $13.08 | $27.98 | 261,900 | — | — |
| 2018-10-26 | $13.05 | $27.92 | 326,200 | — | — |
| 2018-10-25 | $13.06 | $27.94 | 229,500 | — | — |
| 2018-10-24 | $12.89 | $27.58 | 413,500 | — | — |
| 2018-10-23 | $13.05 | $27.92 | 400,200 | — | — |
| 2018-10-22 | $13.18 | $28.20 | 202,300 | — | — |
| 2018-10-19 | $13.19 | $28.22 | 178,900 | — | — |
| 2018-10-18 | $13.23 | $28.30 | 183,500 | — | — |
| 2018-10-17 | $13.26 | $28.37 | 126,700 | — | — |
| 2018-10-16 | $13.28 | $28.41 | 164,300 | — | — |
| 2018-10-15 | $13.21 | $28.26 | 260,600 | — | — |
| 2018-10-12 | $13.18 | $28.20 | 332,000 | — | — |
| 2018-10-11 | $13.08 | $27.98 | 417,900 | — | — |
| 2018-10-10 | $13.30 | $28.45 | 270,800 | — | — |
| 2018-10-09 | $13.58 | $29.05 | 265,200 | — | — |
| 2018-10-08 | $13.35 | $28.56 | 225,000 | — | — |
| 2018-10-05 | $13.59 | $29.07 | 372,900 | — | — |
| 2018-10-04 | $13.50 | $28.88 | 243,700 | — | — |
| 2018-10-03 | $13.65 | $29.20 | 140,400 | — | — |
| 2018-10-02 | $13.64 | $29.18 | 215,600 | — | — |
| 2018-10-01 | $13.83 | $29.59 | 647,100 | — | — |
| 2018-09-28 | $13.50 | $28.88 | 319,000 | — | — |
| 2018-09-27 | $13.50 | $28.88 | 187,700 | — | — |
| 2018-09-26 | $13.55 | $28.99 | 223,100 | — | — |
| 2018-09-25 | $13.55 | $28.99 | 93,500 | — | — |
| 2018-09-24 | $13.60 | $29.09 | 111,400 | — | — |
| 2018-09-21 | $13.55 | $28.99 | 249,300 | — | — |
| 2018-09-20 | $13.70 | $29.31 | 189,100 | — | — |
| 2018-09-19 | $13.60 | $29.09 | 245,200 | — | — |
| 2018-09-18 | $13.75 | $29.42 | 409,800 | — | — |
| 2018-09-17 | $13.50 | $28.88 | 219,300 | — | — |
| 2018-09-14 | $13.55 | $28.99 | 264,400 | — | — |
| 2018-09-13 | $13.60 | $29.09 | 292,100 | — | — |
| 2018-09-12 | $13.70 | $28.58 | 261,400 | — | — |
| 2018-09-11 | $13.80 | $28.79 | 267,500 | — | — |
| 2018-09-10 | $13.80 | $28.79 | 418,800 | — | — |
| 2018-09-07 | $13.55 | $28.27 | 451,000 | — | — |
| 2018-09-06 | $13.70 | $28.58 | 259,900 | — | — |
| 2018-09-05 | $13.75 | $28.69 | 276,700 | — | — |
| 2018-09-04 | $13.75 | $28.69 | 255,400 | — | — |
| 2018-08-31 | $13.75 | $28.69 | 222,900 | — | — |
| 2018-08-30 | $13.80 | $28.79 | 125,900 | — | — |
| 2018-08-29 | $13.90 | $29.00 | 193,500 | — | — |
| 2018-08-28 | $13.80 | $28.79 | 214,400 | — | — |
| 2018-08-27 | $13.80 | $28.79 | 158,900 | — | — |
| 2018-08-24 | $13.80 | $28.79 | 279,700 | — | — |
| 2018-08-23 | $13.90 | $29.00 | 123,100 | — | — |
| 2018-08-22 | $13.95 | $29.10 | 289,600 | — | — |
| 2018-08-21 | $14.00 | $29.21 | 196,100 | — | — |
| 2018-08-20 | $13.90 | $29.00 | 117,200 | — | — |
| 2018-08-17 | $13.95 | $29.10 | 145,500 | — | — |
| 2018-08-16 | $14.00 | $29.21 | 160,400 | — | — |
| 2018-08-15 | $13.80 | $28.79 | 370,800 | — | — |
| 2018-08-14 | $14.05 | $29.31 | 102,600 | — | — |
| 2018-08-13 | $14.05 | $29.31 | 127,400 | — | — |
| 2018-08-10 | $13.95 | $29.10 | 101,000 | — | — |
| 2018-08-09 | $14.10 | $29.42 | 164,300 | — | — |
| 2018-08-08 | $14.10 | $29.42 | 448,400 | — | — |
| 2018-08-07 | $14.15 | $29.52 | 198,700 | — | — |
| 2018-08-06 | $14.10 | $29.42 | 115,200 | — | — |
| 2018-08-03 | $14.10 | $29.42 | 324,600 | — | — |
| 2018-08-02 | $14.15 | $29.52 | 91,900 | — | — |
| 2018-08-01 | $14.15 | $29.52 | 168,600 | — | — |
| 2018-07-31 | $14.25 | $29.73 | 200,400 | — | — |
| 2018-07-30 | $14.25 | $29.73 | 194,200 | — | — |
| 2018-07-27 | $14.25 | $29.73 | 454,800 | — | — |
| 2018-07-26 | $14.20 | $29.62 | 287,800 | — | — |
| 2018-07-25 | $14.00 | $29.21 | 143,300 | — | — |
| 2018-07-24 | $14.00 | $29.21 | 297,000 | — | — |
| 2018-07-23 | $13.80 | $28.79 | 150,600 | — | — |
| 2018-07-20 | $13.80 | $28.79 | 152,500 | — | — |
| 2018-07-19 | $13.90 | $29.00 | 116,500 | — | — |
| 2018-07-18 | $13.95 | $29.10 | 125,700 | — | — |
| 2018-07-17 | $13.75 | $28.69 | 335,600 | — | — |
| 2018-07-16 | $13.70 | $28.58 | 221,600 | — | — |
| 2018-07-13 | $13.85 | $28.89 | 189,500 | — | — |
| 2018-07-12 | $13.70 | $28.58 | 223,800 | — | — |
| 2018-07-11 | $13.85 | $28.89 | 128,700 | — | — |
| 2018-07-10 | $13.85 | $28.89 | 168,900 | — | — |
| 2018-07-09 | $13.90 | $29.00 | 313,200 | — | — |
| 2018-07-06 | $13.80 | $28.79 | 219,900 | — | — |
| 2018-07-05 | $13.85 | $28.89 | 172,400 | — | — |
| 2018-07-03 | $13.75 | $28.69 | 313,400 | — | — |
| 2018-07-02 | $13.80 | $28.79 | 376,800 | — | — |
| 2018-06-29 | $13.60 | $28.37 | 359,800 | — | — |
| 2018-06-28 | $13.55 | $28.27 | 263,300 | — | — |
| 2018-06-27 | $13.40 | $27.96 | 359,300 | — | — |
| 2018-06-26 | $13.40 | $27.96 | 196,100 | — | — |
| 2018-06-25 | $13.35 | $27.85 | 321,100 | — | — |
| 2018-06-22 | $13.35 | $27.85 | 284,900 | — | — |
| 2018-06-21 | $13.35 | $27.85 | 286,000 | — | — |
| 2018-06-20 | $13.45 | $28.06 | 207,800 | — | — |
| 2018-06-19 | $13.50 | $28.16 | 129,000 | — | — |
| 2018-06-18 | $13.50 | $28.16 | 173,400 | — | — |
| 2018-06-15 | $13.50 | $28.16 | 276,100 | — | — |
| 2018-06-14 | $13.50 | $28.16 | 236,100 | — | — |
| 2018-06-13 | $13.65 | $27.77 | 387,000 | — | — |
| 2018-06-12 | $13.75 | $27.97 | 347,700 | — | — |
| 2018-06-11 | $13.90 | $28.28 | 232,500 | — | — |
| 2018-06-08 | $13.95 | $28.38 | 216,500 | — | — |
| 2018-06-07 | $13.90 | $28.28 | 169,500 | — | — |
| 2018-06-06 | $13.80 | $28.07 | 249,200 | — | — |
| 2018-06-05 | $13.75 | $27.97 | 310,000 | — | — |
| 2018-06-04 | $13.85 | $28.17 | 263,100 | — | — |
| 2018-06-01 | $13.90 | $28.28 | 160,600 | — | — |
| 2018-05-31 | $13.90 | $28.28 | 225,900 | — | — |
| 2018-05-30 | $13.80 | $28.07 | 171,800 | — | — |
| 2018-05-29 | $13.80 | $28.07 | 146,000 | — | — |
| 2018-05-25 | $13.90 | $28.28 | 131,700 | — | — |
| 2018-05-24 | $13.85 | $28.17 | 213,600 | — | — |
| 2018-05-23 | $13.80 | $28.07 | 109,800 | — | — |
| 2018-05-22 | $13.90 | $28.28 | 138,800 | — | — |
| 2018-05-21 | $13.80 | $28.07 | 175,500 | — | — |
| 2018-05-18 | $13.85 | $28.17 | 234,500 | — | — |
| 2018-05-17 | $13.80 | $28.07 | 127,400 | — | — |
| 2018-05-16 | $13.70 | $27.87 | 177,300 | — | — |
| 2018-05-15 | $13.55 | $27.56 | 202,200 | — | — |
| 2018-05-14 | $13.60 | $27.67 | 227,900 | — | — |
| 2018-05-11 | $13.75 | $27.97 | 214,600 | — | — |
| 2018-05-10 | $13.65 | $27.77 | 259,400 | — | — |
| 2018-05-09 | $13.65 | $27.77 | 312,300 | — | — |
| 2018-05-08 | $13.50 | $27.46 | 402,400 | — | — |
| 2018-05-07 | $13.65 | $27.77 | 204,300 | — | — |
| 2018-05-04 | $13.60 | $27.67 | 226,300 | — | — |
| 2018-05-03 | $13.50 | $27.46 | 229,700 | — | — |
| 2018-05-02 | $13.45 | $27.36 | 124,200 | — | — |
| 2018-05-01 | $13.45 | $27.36 | 150,800 | — | — |
| 2018-04-30 | $13.50 | $27.46 | 196,400 | — | — |
| 2018-04-27 | $13.45 | $27.36 | 219,700 | — | — |
| 2018-04-26 | $13.40 | $27.26 | 246,000 | — | — |
| 2018-04-25 | $13.40 | $27.26 | 146,500 | — | — |
| 2018-04-24 | $13.40 | $27.26 | 148,300 | — | — |
| 2018-04-23 | $13.40 | $27.26 | 288,400 | — | — |
| 2018-04-20 | $13.45 | $27.36 | 207,200 | — | — |
| 2018-04-19 | $13.40 | $27.26 | 146,000 | — | — |
| 2018-04-18 | $13.45 | $27.36 | 299,100 | — | — |
| 2018-04-17 | $13.55 | $27.56 | 268,000 | — | — |
| 2018-04-16 | $13.45 | $27.36 | 173,400 | — | — |
| 2018-04-13 | $13.25 | $26.95 | 193,600 | — | — |
| 2018-04-12 | $13.30 | $27.06 | 228,800 | — | — |
| 2018-04-11 | $13.35 | $27.16 | 312,300 | — | — |
| 2018-04-10 | $13.40 | $27.26 | 139,100 | — | — |
| 2018-04-09 | $13.35 | $27.16 | 180,300 | — | — |
| 2018-04-06 | $13.35 | $27.16 | 158,400 | — | — |
| 2018-04-05 | $13.35 | $27.16 | 104,500 | — | — |
| 2018-04-04 | $13.35 | $27.16 | 197,000 | — | — |
| 2018-04-03 | $13.30 | $27.06 | 252,500 | — | — |
| 2018-04-02 | $13.25 | $26.95 | 636,800 | — | — |
| 2018-03-29 | $13.15 | $26.75 | 545,800 | — | — |
| 2018-03-28 | $13.15 | $26.75 | 366,200 | — | — |
| 2018-03-27 | $13.10 | $26.65 | 309,400 | — | — |
| 2018-03-26 | $13.25 | $26.95 | 332,800 | — | — |
| 2018-03-23 | $13.10 | $26.65 | 393,600 | — | — |
| 2018-03-22 | $13.45 | $27.36 | 452,300 | — | — |
| 2018-03-21 | $13.30 | $27.06 | 313,000 | — | — |
| 2018-03-20 | $13.20 | $26.85 | 237,400 | — | — |
| 2018-03-19 | $13.15 | $26.75 | 433,700 | — | — |
| 2018-03-16 | $13.20 | $26.85 | 778,400 | — | — |
| 2018-03-15 | $13.05 | $26.55 | 400,200 | — | — |
| 2018-03-14 | $13.10 | $26.65 | 398,200 | — | — |
| 2018-03-13 | $13.55 | $26.87 | 717,300 | — | — |
| 2018-03-12 | $13.45 | $26.67 | 792,200 | — | — |
| 2018-03-09 | $13.30 | $26.38 | 420,700 | — | — |
| 2018-03-08 | $13.30 | $26.38 | 580,200 | — | — |
| 2018-03-07 | $13.20 | $26.18 | 408,000 | — | — |
| 2018-03-06 | $13.30 | $26.38 | 281,600 | — | — |
| 2018-03-05 | $13.25 | $26.28 | 425,600 | — | — |
| 2018-03-02 | $13.15 | $26.08 | 288,800 | — | — |
| 2018-03-01 | $13.20 | $26.18 | 435,900 | — | — |
| 2018-02-28 | $12.65 | $25.09 | 355,700 | — | — |
| 2018-02-27 | $12.80 | $25.38 | 399,900 | — | — |
| 2018-02-26 | $12.90 | $25.58 | 484,800 | — | — |
| 2018-02-23 | $12.90 | $25.58 | 329,300 | — | — |
| 2018-02-22 | $12.85 | $25.48 | 262,000 | — | — |
| 2018-02-21 | $12.75 | $25.29 | 505,300 | — | — |
| 2018-02-20 | $12.80 | $25.38 | 401,200 | — | — |
| 2018-02-16 | $12.90 | $25.58 | 259,800 | — | — |
| 2018-02-15 | $12.80 | $25.38 | 277,200 | — | — |
| 2018-02-14 | $12.80 | $25.38 | 542,600 | — | — |
| 2018-02-13 | $12.85 | $25.48 | 305,700 | — | — |
| 2018-02-12 | $12.75 | $25.29 | 437,100 | — | — |
| 2018-02-09 | $12.55 | $24.89 | 573,000 | — | — |
| 2018-02-08 | $12.80 | $25.38 | 407,400 | — | — |
| 2018-02-07 | $12.80 | $25.38 | 462,200 | — | — |
| 2018-02-06 | $12.85 | $25.48 | 575,100 | — | — |
| 2018-02-05 | $12.75 | $25.29 | 1,104,000 | — | — |
| 2018-02-02 | $13.15 | $26.08 | 490,000 | — | — |
| 2018-02-01 | $13.40 | $26.57 | 292,300 | — | — |
| 2018-01-31 | $13.30 | $26.38 | 450,900 | — | — |
| 2018-01-30 | $13.35 | $26.48 | 308,200 | — | — |
| 2018-01-29 | $13.30 | $26.38 | 476,700 | — | — |
| 2018-01-26 | $13.45 | $26.67 | 244,900 | — | — |
| 2018-01-25 | $13.40 | $26.57 | 301,200 | — | — |
| 2018-01-24 | $13.50 | $26.77 | 325,300 | — | — |
| 2018-01-23 | $13.50 | $26.77 | 530,900 | — | — |
| 2018-01-22 | $13.50 | $26.77 | 214,900 | — | — |
| 2018-01-19 | $13.45 | $26.67 | 272,500 | — | — |
| 2018-01-18 | $13.45 | $26.67 | 335,700 | — | — |
| 2018-01-17 | $13.45 | $26.67 | 417,600 | — | — |
| 2018-01-16 | $13.35 | $26.48 | 434,100 | — | — |
| 2018-01-12 | $13.50 | $26.77 | 269,200 | — | — |
| 2018-01-11 | $13.50 | $26.77 | 361,500 | — | — |
| 2018-01-10 | $13.45 | $26.67 | 608,300 | — | — |
| 2018-01-09 | $13.60 | $26.97 | 280,500 | — | — |
| 2018-01-08 | $13.75 | $27.27 | 194,400 | — | — |
| 2018-01-05 | $13.75 | $27.27 | 423,800 | — | — |
| 2018-01-04 | $13.65 | $27.07 | 294,100 | — | — |
| 2018-01-03 | $13.70 | $27.17 | 265,600 | — | — |
| 2018-01-02 | $13.70 | $27.17 | 310,800 | — | — |