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
- 2015-07-01 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 | $13.96 | $13.96 | 526,300 | — | — |
| 2018-12-28 | $13.04 | $13.04 | 385,300 | — | — |
| 2018-12-27 | $12.87 | $12.87 | 387,300 | — | — |
| 2018-12-26 | $13.55 | $13.55 | 592,600 | — | — |
| 2018-12-24 | $12.32 | $12.32 | 256,400 | — | — |
| 2018-12-21 | $12.56 | $12.56 | 1,292,100 | — | — |
| 2018-12-20 | $12.99 | $12.99 | 546,000 | — | — |
| 2018-12-19 | $13.39 | $13.39 | 558,300 | — | — |
| 2018-12-18 | $13.76 | $13.76 | 837,400 | — | — |
| 2018-12-17 | $13.30 | $13.30 | 990,000 | — | — |
| 2018-12-14 | $15.30 | $15.30 | 543,700 | — | — |
| 2018-12-13 | $16.50 | $16.50 | 438,800 | — | — |
| 2018-12-12 | $16.90 | $16.90 | 389,600 | — | — |
| 2018-12-11 | $17.00 | $17.00 | 570,700 | — | — |
| 2018-12-10 | $17.12 | $17.12 | 478,400 | — | — |
| 2018-12-07 | $16.97 | $16.97 | 458,100 | — | — |
| 2018-12-06 | $17.69 | $17.69 | 520,600 | — | — |
| 2018-12-04 | $17.45 | $17.45 | 969,200 | — | — |
| 2018-12-03 | $18.48 | $18.48 | 706,300 | — | — |
| 2018-11-30 | $17.32 | $17.32 | 588,900 | — | — |
| 2018-11-29 | $17.22 | $17.22 | 492,200 | — | — |
| 2018-11-28 | $17.37 | $17.37 | 507,100 | — | — |
| 2018-11-27 | $15.80 | $15.80 | 608,100 | — | — |
| 2018-11-26 | $16.15 | $16.15 | 443,900 | — | — |
| 2018-11-23 | $16.12 | $16.12 | 211,500 | — | — |
| 2018-11-21 | $15.42 | $15.42 | 393,200 | — | — |
| 2018-11-20 | $14.81 | $14.81 | 709,300 | — | — |
| 2018-11-19 | $15.48 | $15.48 | 686,500 | — | — |
| 2018-11-16 | $16.78 | $16.78 | 697,000 | — | — |
| 2018-11-15 | $16.08 | $16.08 | 573,400 | — | — |
| 2018-11-14 | $15.42 | $15.42 | 439,500 | — | — |
| 2018-11-13 | $15.95 | $15.95 | 454,600 | — | — |
| 2018-11-12 | $15.91 | $15.90 | 619,000 | — | — |
| 2018-11-09 | $16.80 | $16.80 | 4,391,500 | — | — |
| 2018-11-08 | $20.63 | $20.63 | 668,100 | — | — |
| 2018-11-07 | $21.31 | $21.31 | 782,800 | — | — |
| 2018-11-06 | $21.11 | $21.11 | 452,900 | — | — |
| 2018-11-05 | $21.48 | $21.48 | 200,000 | — | — |
| 2018-11-02 | $22.34 | $22.34 | 356,600 | — | — |
| 2018-11-01 | $22.16 | $22.16 | 423,900 | — | — |
| 2018-10-31 | $21.96 | $21.96 | 508,900 | — | — |
| 2018-10-30 | $20.77 | $20.77 | 391,300 | — | — |
| 2018-10-29 | $19.70 | $19.70 | 309,400 | — | — |
| 2018-10-26 | $20.27 | $20.27 | 292,400 | — | — |
| 2018-10-25 | $20.42 | $20.42 | 516,700 | — | — |
| 2018-10-24 | $19.82 | $19.82 | 561,600 | — | — |
| 2018-10-23 | $21.16 | $21.16 | 393,000 | — | — |
| 2018-10-22 | $21.76 | $21.76 | 272,100 | — | — |
| 2018-10-19 | $21.36 | $21.36 | 354,700 | — | — |
| 2018-10-18 | $21.40 | $21.40 | 394,000 | — | — |
| 2018-10-17 | $21.33 | $21.33 | 284,700 | — | — |
| 2018-10-16 | $21.22 | $21.22 | 600,800 | — | — |
| 2018-10-15 | $20.26 | $20.26 | 628,600 | — | — |
| 2018-10-12 | $20.77 | $20.77 | 461,900 | — | — |
| 2018-10-11 | $20.11 | $20.11 | 950,900 | — | — |
| 2018-10-10 | $20.86 | $20.86 | 1,159,100 | — | — |
| 2018-10-09 | $21.65 | $21.65 | 620,400 | — | — |
| 2018-10-08 | $21.30 | $21.30 | 778,600 | — | — |
| 2018-10-05 | $21.64 | $21.64 | 836,100 | — | — |
| 2018-10-04 | $23.40 | $23.40 | 557,000 | — | — |
| 2018-10-03 | $24.17 | $24.17 | 671,800 | — | — |
| 2018-10-02 | $23.82 | $23.82 | 671,200 | — | — |
| 2018-10-01 | $24.38 | $24.38 | 844,600 | — | — |
| 2018-09-28 | $23.94 | $23.94 | 1,278,700 | — | — |
| 2018-09-27 | $22.14 | $22.14 | 1,094,500 | — | — |
| 2018-09-26 | $24.78 | $24.78 | 1,242,100 | — | — |
| 2018-09-25 | $25.20 | $25.20 | 1,114,700 | — | — |
| 2018-09-24 | $23.84 | $23.84 | 554,800 | — | — |
| 2018-09-21 | $24.05 | $24.05 | 3,069,500 | — | — |
| 2018-09-20 | $23.98 | $23.98 | 611,600 | — | — |
| 2018-09-19 | $23.49 | $23.49 | 889,300 | — | — |
| 2018-09-18 | $24.47 | $24.47 | 516,000 | — | — |
| 2018-09-17 | $23.73 | $23.73 | 727,300 | — | — |
| 2018-09-14 | $24.42 | $24.42 | 1,412,400 | — | — |
| 2018-09-13 | $25.39 | $25.39 | 1,353,700 | — | — |
| 2018-09-12 | $24.98 | $24.98 | 495,500 | — | — |
| 2018-09-11 | $25.17 | $25.17 | 1,394,000 | — | — |
| 2018-09-10 | $25.50 | $25.50 | 1,037,800 | — | — |
| 2018-09-07 | $26.25 | $26.25 | 574,800 | — | — |
| 2018-09-06 | $26.47 | $26.47 | 566,400 | — | — |
| 2018-09-05 | $27.15 | $27.15 | 545,000 | — | — |
| 2018-09-04 | $27.74 | $27.74 | 683,800 | — | — |
| 2018-08-31 | $27.64 | $27.64 | 519,800 | — | — |
| 2018-08-30 | $27.46 | $27.46 | 910,100 | — | — |
| 2018-08-29 | $27.57 | $27.57 | 1,500,700 | — | — |
| 2018-08-28 | $28.23 | $28.23 | 729,100 | — | — |
| 2018-08-27 | $28.93 | $28.93 | 889,700 | — | — |
| 2018-08-24 | $28.96 | $28.96 | 623,200 | — | — |
| 2018-08-23 | $27.82 | $27.82 | 674,600 | — | — |
| 2018-08-22 | $26.61 | $26.61 | 396,600 | — | — |
| 2018-08-21 | $25.98 | $25.98 | 425,100 | — | — |
| 2018-08-20 | $24.98 | $24.98 | 434,800 | — | — |
| 2018-08-17 | $25.22 | $25.22 | 399,500 | — | — |
| 2018-08-16 | $25.22 | $25.22 | 387,500 | — | — |
| 2018-08-15 | $24.62 | $24.62 | 620,300 | — | — |
| 2018-08-14 | $25.15 | $25.15 | 602,500 | — | — |
| 2018-08-13 | $25.49 | $25.49 | 822,500 | — | — |
| 2018-08-10 | $25.22 | $25.22 | 941,000 | — | — |
| 2018-08-09 | $24.28 | $24.28 | 662,000 | — | — |
| 2018-08-08 | $23.48 | $23.48 | 605,500 | — | — |
| 2018-08-07 | $24.22 | $24.22 | 498,300 | — | — |
| 2018-08-06 | $23.74 | $23.74 | 270,300 | — | — |
| 2018-08-03 | $23.64 | $23.64 | 296,500 | — | — |
| 2018-08-02 | $23.85 | $23.85 | 520,200 | — | — |
| 2018-08-01 | $24.08 | $24.08 | 737,700 | — | — |
| 2018-07-31 | $22.96 | $22.96 | 287,400 | — | — |
| 2018-07-30 | $22.52 | $22.52 | 453,300 | — | — |
| 2018-07-27 | $22.87 | $22.87 | 1,006,200 | — | — |
| 2018-07-26 | $22.94 | $22.94 | 347,000 | — | — |
| 2018-07-25 | $22.73 | $22.73 | 566,900 | — | — |
| 2018-07-24 | $22.60 | $22.60 | 740,800 | — | — |
| 2018-07-23 | $23.32 | $23.32 | 328,700 | — | — |
| 2018-07-20 | $22.64 | $22.64 | 864,900 | — | — |
| 2018-07-19 | $23.64 | $23.64 | 571,600 | — | — |
| 2018-07-18 | $22.88 | $22.88 | 336,000 | — | — |
| 2018-07-17 | $22.72 | $22.72 | 510,500 | — | — |
| 2018-07-16 | $22.76 | $22.76 | 492,900 | — | — |
| 2018-07-13 | $21.59 | $21.59 | 558,000 | — | — |
| 2018-07-12 | $21.87 | $21.87 | 4,584,700 | — | — |
| 2018-07-11 | $20.58 | $20.58 | 1,675,100 | — | — |
| 2018-07-10 | $21.04 | $21.04 | 684,900 | — | — |
| 2018-07-09 | $19.84 | $19.84 | 502,000 | — | — |
| 2018-07-06 | $19.93 | $19.93 | 516,100 | — | — |
| 2018-07-05 | $19.84 | $19.84 | 536,900 | — | — |
| 2018-07-03 | $19.25 | $19.25 | 181,000 | — | — |
| 2018-07-02 | $18.82 | $18.82 | 773,100 | — | — |
| 2018-06-29 | $18.82 | $18.82 | 445,700 | — | — |
| 2018-06-28 | $18.97 | $18.97 | 992,800 | — | — |
| 2018-06-27 | $18.00 | $18.00 | 1,017,300 | — | — |
| 2018-06-26 | $19.98 | $19.98 | 1,481,100 | — | — |
| 2018-06-25 | $19.00 | $19.00 | 2,506,700 | — | — |
| 2018-06-22 | $16.07 | $16.07 | 986,000 | — | — |
| 2018-06-21 | $14.04 | $14.04 | 270,800 | — | — |
| 2018-06-20 | $14.57 | $14.57 | 165,700 | — | — |
| 2018-06-19 | $14.61 | $14.61 | 291,500 | — | — |
| 2018-06-18 | $14.41 | $14.41 | 330,300 | — | — |
| 2018-06-15 | $14.25 | $14.25 | 523,800 | — | — |
| 2018-06-14 | $14.35 | $14.35 | 296,100 | — | — |
| 2018-06-13 | $13.48 | $13.48 | 326,700 | — | — |
| 2018-06-12 | $12.83 | $12.83 | 234,000 | — | — |
| 2018-06-11 | $12.41 | $12.41 | 213,400 | — | — |
| 2018-06-08 | $12.29 | $12.29 | 241,000 | — | — |
| 2018-06-07 | $12.25 | $12.25 | 229,700 | — | — |
| 2018-06-06 | $12.51 | $12.51 | 414,400 | — | — |
| 2018-06-05 | $11.66 | $11.66 | 179,800 | — | — |
| 2018-06-04 | $11.42 | $11.42 | 133,200 | — | — |
| 2018-06-01 | $11.69 | $11.69 | 122,300 | — | — |
| 2018-05-31 | $11.66 | $11.66 | 194,800 | — | — |
| 2018-05-30 | $11.74 | $11.74 | 242,300 | — | — |
| 2018-05-29 | $11.63 | $11.63 | 181,400 | — | — |
| 2018-05-25 | $11.62 | $11.62 | 166,500 | — | — |
| 2018-05-24 | $11.37 | $11.37 | 119,500 | — | — |
| 2018-05-23 | $11.44 | $11.44 | 93,800 | — | — |
| 2018-05-22 | $11.66 | $11.66 | 186,600 | — | — |
| 2018-05-21 | $11.74 | $11.74 | 153,600 | — | — |
| 2018-05-18 | $11.65 | $11.65 | 116,000 | — | — |
| 2018-05-17 | $11.78 | $11.78 | 118,800 | — | — |
| 2018-05-16 | $11.69 | $11.69 | 132,500 | — | — |
| 2018-05-15 | $11.59 | $11.59 | 213,900 | — | — |
| 2018-05-14 | $11.47 | $11.47 | 246,500 | — | — |
| 2018-05-11 | $11.72 | $11.72 | 122,300 | — | — |
| 2018-05-10 | $11.92 | $11.92 | 265,400 | — | — |
| 2018-05-09 | $12.00 | $12.00 | 746,400 | — | — |
| 2018-05-08 | $11.73 | $11.73 | 240,000 | — | — |
| 2018-05-07 | $11.83 | $11.83 | 80,000 | — | — |
| 2018-05-04 | $11.40 | $11.40 | 102,700 | — | — |
| 2018-05-03 | $11.25 | $11.25 | 147,700 | — | — |
| 2018-05-02 | $11.26 | $11.26 | 99,000 | — | — |
| 2018-05-01 | $11.22 | $11.22 | 127,100 | — | — |
| 2018-04-30 | $11.13 | $11.13 | 71,600 | — | — |
| 2018-04-27 | $11.08 | $11.08 | 61,200 | — | — |
| 2018-04-26 | $11.18 | $11.18 | 86,000 | — | — |
| 2018-04-25 | $11.01 | $11.01 | 55,000 | — | — |
| 2018-04-24 | $10.95 | $10.95 | 72,500 | — | — |
| 2018-04-23 | $11.00 | $11.00 | 47,400 | — | — |
| 2018-04-20 | $10.96 | $10.96 | 69,100 | — | — |
| 2018-04-19 | $11.09 | $11.09 | 83,700 | — | — |
| 2018-04-18 | $11.07 | $11.07 | 335,400 | — | — |
| 2018-04-17 | $10.90 | $10.90 | 79,800 | — | — |
| 2018-04-16 | $10.64 | $10.64 | 73,100 | — | — |
| 2018-04-13 | $10.29 | $10.29 | 76,000 | — | — |
| 2018-04-12 | $10.17 | $10.17 | 66,500 | — | — |
| 2018-04-11 | $10.05 | $10.05 | 152,100 | — | — |
| 2018-04-10 | $10.22 | $10.22 | 217,400 | — | — |
| 2018-04-09 | $9.52 | $9.52 | 211,100 | — | — |
| 2018-04-06 | $8.80 | $8.80 | 142,700 | — | — |
| 2018-04-05 | $8.89 | $8.89 | 130,100 | — | — |
| 2018-04-04 | $8.98 | $8.98 | 111,500 | — | — |
| 2018-04-03 | $8.79 | $8.79 | 182,500 | — | — |
| 2018-04-02 | $8.84 | $8.84 | 129,700 | — | — |
| 2018-03-29 | $9.27 | $9.27 | 170,500 | — | — |
| 2018-03-28 | $9.16 | $9.16 | 89,900 | — | — |
| 2018-03-27 | $9.07 | $9.07 | 110,700 | — | — |
| 2018-03-26 | $9.35 | $9.35 | 162,200 | — | — |
| 2018-03-23 | $9.52 | $9.52 | 101,700 | — | — |
| 2018-03-22 | $9.95 | $9.95 | 89,400 | — | — |
| 2018-03-21 | $10.23 | $10.23 | 114,000 | — | — |
| 2018-03-20 | $10.55 | $10.55 | 110,500 | — | — |
| 2018-03-19 | $10.59 | $10.59 | 293,700 | — | — |
| 2018-03-16 | $10.84 | $10.84 | 270,600 | — | — |
| 2018-03-15 | $9.65 | $9.65 | 283,800 | — | — |
| 2018-03-14 | $9.27 | $9.27 | 518,000 | — | — |
| 2018-03-13 | $9.55 | $9.55 | 349,300 | — | — |
| 2018-03-12 | $9.24 | $9.24 | 84,800 | — | — |
| 2018-03-09 | $9.29 | $9.29 | 123,900 | — | — |
| 2018-03-08 | $9.21 | $9.21 | 68,000 | — | — |
| 2018-03-07 | $9.23 | $9.23 | 74,600 | — | — |
| 2018-03-06 | $9.19 | $9.19 | 63,500 | — | — |
| 2018-03-05 | $9.20 | $9.20 | 80,200 | — | — |
| 2018-03-02 | $9.24 | $9.24 | 84,400 | — | — |
| 2018-03-01 | $9.02 | $9.02 | 167,100 | — | — |
| 2018-02-28 | $9.00 | $9.00 | 77,200 | — | — |
| 2018-02-27 | $9.17 | $9.17 | 77,600 | — | — |
| 2018-02-26 | $9.24 | $9.24 | 71,400 | — | — |
| 2018-02-23 | $9.25 | $9.25 | 60,600 | — | — |
| 2018-02-22 | $9.22 | $9.22 | 111,100 | — | — |
| 2018-02-21 | $9.32 | $9.32 | 206,100 | — | — |
| 2018-02-20 | $9.06 | $9.06 | 106,100 | — | — |
| 2018-02-16 | $9.26 | $9.26 | 73,700 | — | — |
| 2018-02-15 | $9.40 | $9.40 | 162,300 | — | — |
| 2018-02-14 | $9.36 | $9.36 | 146,400 | — | — |
| 2018-02-13 | $9.24 | $9.24 | 134,400 | — | — |
| 2018-02-12 | $9.13 | $9.13 | 147,100 | — | — |
| 2018-02-09 | $9.07 | $9.07 | 155,000 | — | — |
| 2018-02-08 | $9.00 | $9.00 | 115,700 | — | — |
| 2018-02-07 | $9.16 | $9.16 | 113,800 | — | — |
| 2018-02-06 | $9.06 | $9.06 | 222,600 | — | — |
| 2018-02-05 | $9.61 | $9.61 | 173,700 | — | — |
| 2018-02-02 | $10.13 | $10.13 | 59,400 | — | — |
| 2018-02-01 | $10.54 | $10.54 | 87,700 | — | — |
| 2018-01-31 | $10.41 | $10.41 | 139,500 | — | — |
| 2018-01-30 | $10.59 | $10.59 | 129,700 | — | — |
| 2018-01-29 | $11.59 | $11.59 | 76,000 | — | — |
| 2018-01-26 | $11.95 | $11.95 | 111,800 | — | — |
| 2018-01-25 | $11.67 | $11.67 | 142,200 | — | — |
| 2018-01-24 | $11.45 | $11.45 | 87,100 | — | — |
| 2018-01-23 | $11.66 | $11.66 | 87,200 | — | — |
| 2018-01-22 | $11.54 | $11.54 | 133,700 | — | — |
| 2018-01-19 | $11.11 | $11.11 | 216,600 | — | — |
| 2018-01-18 | $10.30 | $10.30 | 69,000 | — | — |
| 2018-01-17 | $10.21 | $10.21 | 146,600 | — | — |
| 2018-01-16 | $9.87 | $9.87 | 93,900 | — | — |
| 2018-01-12 | $10.18 | $10.18 | 97,900 | — | — |
| 2018-01-11 | $10.10 | $10.10 | 109,900 | — | — |
| 2018-01-10 | $9.71 | $9.71 | 60,200 | — | — |
| 2018-01-09 | $9.77 | $9.77 | 81,700 | — | — |
| 2018-01-08 | $9.79 | $9.79 | 71,400 | — | — |
| 2018-01-05 | $9.90 | $9.90 | 128,300 | — | — |
| 2018-01-04 | $9.72 | $9.72 | 142,100 | — | — |
| 2018-01-03 | $9.51 | $9.51 | 86,600 | — | — |
| 2018-01-02 | $9.47 | $9.47 | 133,300 | — | — |