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
- 2013-06-19 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 | $11.55 | $12.17 | 444,900 | — | — |
| 2018-12-28 | $11.46 | $12.08 | 446,400 | — | — |
| 2018-12-27 | $11.38 | $11.99 | 880,600 | — | — |
| 2018-12-26 | $11.36 | $11.97 | 782,500 | — | — |
| 2018-12-24 | $11.06 | $11.65 | 431,400 | — | — |
| 2018-12-21 | $11.25 | $11.85 | 1,735,100 | — | — |
| 2018-12-20 | $11.57 | $12.19 | 672,500 | — | — |
| 2018-12-19 | $12.01 | $12.66 | 694,000 | — | — |
| 2018-12-18 | $12.16 | $12.81 | 427,700 | — | — |
| 2018-12-17 | $12.27 | $12.93 | 732,800 | — | — |
| 2018-12-14 | $12.46 | $13.13 | 459,500 | — | — |
| 2018-12-13 | $12.81 | $13.50 | 394,400 | — | — |
| 2018-12-12 | $12.97 | $13.67 | 380,300 | — | — |
| 2018-12-11 | $12.66 | $13.34 | 716,900 | — | — |
| 2018-12-10 | $12.79 | $13.48 | 679,700 | — | — |
| 2018-12-07 | $12.71 | $13.39 | 343,300 | — | — |
| 2018-12-06 | $12.86 | $13.55 | 798,200 | — | — |
| 2018-12-04 | $13.27 | $13.98 | 441,500 | — | — |
| 2018-12-03 | $13.69 | $14.43 | 348,300 | — | — |
| 2018-11-30 | $13.40 | $14.12 | 482,000 | — | — |
| 2018-11-29 | $13.60 | $14.33 | 285,900 | — | — |
| 2018-11-28 | $13.52 | $14.25 | 596,600 | — | — |
| 2018-11-27 | $13.27 | $13.98 | 477,200 | — | — |
| 2018-11-26 | $13.42 | $14.14 | 512,000 | — | — |
| 2018-11-23 | $12.96 | $13.66 | 186,800 | — | — |
| 2018-11-21 | $12.99 | $13.69 | 552,200 | — | — |
| 2018-11-20 | $12.95 | $13.65 | 508,700 | — | — |
| 2018-11-19 | $13.65 | $14.38 | 549,100 | — | — |
| 2018-11-16 | $13.88 | $14.63 | 384,200 | — | — |
| 2018-11-15 | $13.85 | $14.59 | 623,000 | — | — |
| 2018-11-14 | $14.06 | $14.82 | 401,700 | — | — |
| 2018-11-13 | $13.91 | $14.66 | 571,600 | — | — |
| 2018-11-12 | $13.89 | $14.64 | 609,000 | — | — |
| 2018-11-09 | $14.40 | $15.17 | 887,600 | — | — |
| 2018-11-08 | $14.31 | $15.08 | 766,700 | — | — |
| 2018-11-07 | $13.60 | $14.33 | 535,500 | — | — |
| 2018-11-06 | $13.47 | $14.19 | 395,200 | — | — |
| 2018-11-05 | $13.36 | $14.08 | 978,000 | — | — |
| 2018-11-02 | $13.36 | $14.08 | 473,400 | — | — |
| 2018-11-01 | $13.31 | $14.03 | 853,300 | — | — |
| 2018-10-31 | $13.34 | $14.06 | 590,200 | — | — |
| 2018-10-30 | $13.03 | $13.73 | 559,100 | — | — |
| 2018-10-29 | $12.69 | $13.37 | 514,000 | — | — |
| 2018-10-26 | $12.84 | $13.53 | 1,011,800 | — | — |
| 2018-10-25 | $13.03 | $13.73 | 893,900 | — | — |
| 2018-10-24 | $13.02 | $13.72 | 727,300 | — | — |
| 2018-10-23 | $13.23 | $13.94 | 1,278,700 | — | — |
| 2018-10-22 | $13.40 | $14.12 | 718,900 | — | — |
| 2018-10-19 | $13.38 | $14.10 | 1,629,100 | — | — |
| 2018-10-18 | $13.42 | $14.14 | 609,200 | — | — |
| 2018-10-17 | $13.51 | $14.24 | 674,000 | — | — |
| 2018-10-16 | $13.45 | $14.17 | 424,400 | — | — |
| 2018-10-15 | $13.29 | $14.00 | 453,600 | — | — |
| 2018-10-12 | $13.20 | $13.91 | 670,800 | — | — |
| 2018-10-11 | $13.02 | $13.72 | 750,300 | — | — |
| 2018-10-10 | $13.16 | $13.87 | 776,700 | — | — |
| 2018-10-09 | $13.73 | $14.47 | 793,300 | — | — |
| 2018-10-08 | $13.63 | $14.36 | 424,000 | — | — |
| 2018-10-05 | $13.64 | $14.37 | 931,900 | — | — |
| 2018-10-04 | $13.66 | $14.39 | 1,181,100 | — | — |
| 2018-10-03 | $13.73 | $14.47 | 1,399,100 | — | — |
| 2018-10-02 | $13.39 | $14.11 | 1,099,900 | — | — |
| 2018-10-01 | $13.53 | $14.26 | 908,900 | — | — |
| 2018-09-28 | $13.60 | $14.33 | 523,500 | — | — |
| 2018-09-27 | $13.35 | $14.07 | 774,100 | — | — |
| 2018-09-26 | $13.40 | $14.12 | 530,600 | — | — |
| 2018-09-25 | $13.35 | $14.07 | 504,500 | — | — |
| 2018-09-24 | $13.25 | $13.96 | 493,300 | — | — |
| 2018-09-21 | $13.20 | $13.91 | 1,770,300 | — | — |
| 2018-09-20 | $13.10 | $13.80 | 437,800 | — | — |
| 2018-09-19 | $12.95 | $13.65 | 552,300 | — | — |
| 2018-09-18 | $12.90 | $13.59 | 504,900 | — | — |
| 2018-09-17 | $12.75 | $13.44 | 283,200 | — | — |
| 2018-09-14 | $12.85 | $13.54 | 586,500 | — | — |
| 2018-09-13 | $13.05 | $13.75 | 408,400 | — | — |
| 2018-09-12 | $12.90 | $13.59 | 579,000 | — | — |
| 2018-09-11 | $13.00 | $13.70 | 563,700 | — | — |
| 2018-09-10 | $13.05 | $13.65 | 636,600 | — | — |
| 2018-09-07 | $13.10 | $13.70 | 334,300 | — | — |
| 2018-09-06 | $13.15 | $13.75 | 975,400 | — | — |
| 2018-09-05 | $13.40 | $14.01 | 659,300 | — | — |
| 2018-09-04 | $13.40 | $14.01 | 437,700 | — | — |
| 2018-08-31 | $13.60 | $14.22 | 444,300 | — | — |
| 2018-08-30 | $13.70 | $14.33 | 615,700 | — | — |
| 2018-08-29 | $13.85 | $14.48 | 519,400 | — | — |
| 2018-08-28 | $13.75 | $14.38 | 479,500 | — | — |
| 2018-08-27 | $13.80 | $14.43 | 884,700 | — | — |
| 2018-08-24 | $13.85 | $14.48 | 948,900 | — | — |
| 2018-08-23 | $13.85 | $14.48 | 613,400 | — | — |
| 2018-08-22 | $14.20 | $14.85 | 469,900 | — | — |
| 2018-08-21 | $14.05 | $14.69 | 1,638,100 | — | — |
| 2018-08-20 | $14.05 | $14.69 | 910,900 | — | — |
| 2018-08-17 | $14.45 | $15.11 | 1,321,000 | — | — |
| 2018-08-16 | $14.30 | $14.95 | 817,100 | — | — |
| 2018-08-15 | $14.10 | $14.74 | 1,667,800 | — | — |
| 2018-08-14 | $14.15 | $14.80 | 1,609,400 | — | — |
| 2018-08-13 | $13.95 | $14.59 | 1,560,200 | — | — |
| 2018-08-10 | $13.45 | $14.06 | 939,800 | — | — |
| 2018-08-09 | $15.40 | $16.10 | 386,200 | — | — |
| 2018-08-08 | $15.30 | $16.00 | 262,700 | — | — |
| 2018-08-07 | $15.30 | $16.00 | 176,100 | — | — |
| 2018-08-06 | $15.35 | $16.05 | 226,700 | — | — |
| 2018-08-03 | $15.30 | $16.00 | 123,300 | — | — |
| 2018-08-02 | $15.20 | $15.89 | 158,400 | — | — |
| 2018-08-01 | $15.25 | $15.95 | 312,300 | — | — |
| 2018-07-31 | $15.30 | $16.00 | 173,800 | — | — |
| 2018-07-30 | $15.15 | $15.84 | 233,200 | — | — |
| 2018-07-27 | $15.10 | $15.79 | 212,800 | — | — |
| 2018-07-26 | $15.25 | $15.95 | 202,900 | — | — |
| 2018-07-25 | $15.40 | $16.10 | 226,500 | — | — |
| 2018-07-24 | $15.25 | $15.95 | 145,300 | — | — |
| 2018-07-23 | $15.50 | $16.21 | 365,000 | — | — |
| 2018-07-20 | $15.50 | $16.21 | 200,200 | — | — |
| 2018-07-19 | $15.60 | $16.31 | 394,500 | — | — |
| 2018-07-18 | $15.65 | $16.36 | 523,700 | — | — |
| 2018-07-17 | $15.55 | $16.26 | 338,000 | — | — |
| 2018-07-16 | $15.65 | $16.36 | 159,600 | — | — |
| 2018-07-13 | $15.80 | $16.52 | 113,500 | — | — |
| 2018-07-12 | $15.75 | $16.47 | 156,100 | — | — |
| 2018-07-11 | $15.80 | $16.52 | 258,100 | — | — |
| 2018-07-10 | $16.05 | $16.78 | 260,700 | — | — |
| 2018-07-09 | $15.70 | $16.42 | 209,400 | — | — |
| 2018-07-06 | $15.60 | $16.31 | 169,500 | — | — |
| 2018-07-05 | $15.50 | $16.21 | 477,800 | — | — |
| 2018-07-03 | $15.55 | $16.26 | 226,100 | — | — |
| 2018-07-02 | $15.45 | $16.16 | 469,900 | — | — |
| 2018-06-29 | $15.85 | $16.57 | 379,700 | — | — |
| 2018-06-28 | $15.80 | $16.52 | 285,700 | — | — |
| 2018-06-27 | $15.75 | $16.47 | 346,000 | — | — |
| 2018-06-26 | $15.70 | $16.42 | 370,500 | — | — |
| 2018-06-25 | $15.75 | $16.47 | 313,000 | — | — |
| 2018-06-22 | $16.05 | $16.78 | 541,000 | — | — |
| 2018-06-21 | $16.00 | $16.73 | 716,100 | — | — |
| 2018-06-20 | $16.15 | $16.89 | 820,100 | — | — |
| 2018-06-19 | $16.10 | $16.84 | 643,500 | — | — |
| 2018-06-18 | $16.30 | $17.04 | 400,500 | — | — |
| 2018-06-15 | $16.25 | $16.99 | 1,883,800 | — | — |
| 2018-06-14 | $16.15 | $16.89 | 803,200 | — | — |
| 2018-06-13 | $16.10 | $16.84 | 903,100 | — | — |
| 2018-06-12 | $16.40 | $17.15 | 213,800 | — | — |
| 2018-06-11 | $16.20 | $16.94 | 265,000 | — | — |
| 2018-06-08 | $16.15 | $16.89 | 449,100 | — | — |
| 2018-06-07 | $16.10 | $16.84 | 286,800 | — | — |
| 2018-06-06 | $16.10 | $16.84 | 291,100 | — | — |
| 2018-06-05 | $16.05 | $16.78 | 239,500 | — | — |
| 2018-06-04 | $15.65 | $16.36 | 251,200 | — | — |
| 2018-06-01 | $15.60 | $16.31 | 307,600 | — | — |
| 2018-05-31 | $15.45 | $16.16 | 430,400 | — | — |
| 2018-05-30 | $15.88 | $16.61 | 289,900 | — | — |
| 2018-05-29 | $15.55 | $16.26 | 573,600 | — | — |
| 2018-05-25 | $16.05 | $16.78 | 159,500 | — | — |
| 2018-05-24 | $16.00 | $16.73 | 731,400 | — | — |
| 2018-05-23 | $16.00 | $16.73 | 506,700 | — | — |
| 2018-05-22 | $16.05 | $16.78 | 1,311,500 | — | — |
| 2018-05-21 | $16.20 | $16.94 | 677,200 | — | — |
| 2018-05-18 | $16.10 | $16.84 | 1,104,800 | — | — |
| 2018-05-17 | $16.20 | $16.94 | 981,600 | — | — |
| 2018-05-16 | $16.25 | $16.99 | 594,600 | — | — |
| 2018-05-15 | $16.25 | $16.99 | 585,000 | — | — |
| 2018-05-14 | $16.25 | $16.99 | 1,630,000 | — | — |
| 2018-05-11 | $15.50 | $16.21 | 962,900 | — | — |
| 2018-05-10 | $16.68 | $17.44 | 1,045,900 | — | — |
| 2018-05-09 | $16.65 | $17.41 | 911,200 | — | — |
| 2018-05-08 | $16.60 | $17.36 | 315,000 | — | — |
| 2018-05-07 | $16.60 | $17.36 | 364,800 | — | — |
| 2018-05-04 | $16.35 | $17.10 | 277,200 | — | — |
| 2018-05-03 | $16.20 | $16.94 | 679,300 | — | — |
| 2018-05-02 | $15.85 | $16.57 | 300,700 | — | — |
| 2018-05-01 | $16.20 | $16.94 | 380,900 | — | — |
| 2018-04-30 | $16.25 | $16.99 | 401,600 | — | — |
| 2018-04-27 | $16.25 | $16.99 | 140,700 | — | — |
| 2018-04-26 | $16.20 | $16.94 | 182,100 | — | — |
| 2018-04-25 | $16.15 | $16.89 | 355,200 | — | — |
| 2018-04-24 | $16.15 | $16.89 | 389,600 | — | — |
| 2018-04-23 | $16.35 | $17.10 | 375,600 | — | — |
| 2018-04-20 | $16.35 | $17.10 | 308,300 | — | — |
| 2018-04-19 | $16.40 | $17.15 | 179,900 | — | — |
| 2018-04-18 | $16.25 | $16.99 | 200,600 | — | — |
| 2018-04-17 | $16.25 | $16.99 | 251,400 | — | — |
| 2018-04-16 | $16.20 | $16.94 | 234,200 | — | — |
| 2018-04-13 | $15.90 | $16.63 | 189,500 | — | — |
| 2018-04-12 | $16.10 | $16.84 | 153,100 | — | — |
| 2018-04-11 | $16.00 | $16.73 | 323,100 | — | — |
| 2018-04-10 | $16.20 | $16.94 | 408,500 | — | — |
| 2018-04-09 | $15.85 | $16.57 | 317,100 | — | — |
| 2018-04-06 | $15.80 | $16.52 | 316,000 | — | — |
| 2018-04-05 | $16.00 | $16.73 | 374,600 | — | — |
| 2018-04-04 | $16.00 | $16.73 | 305,000 | — | — |
| 2018-04-03 | $16.00 | $16.73 | 515,500 | — | — |
| 2018-04-02 | $15.65 | $16.36 | 489,500 | — | — |
| 2018-03-29 | $16.10 | $16.84 | 506,300 | — | — |
| 2018-03-28 | $15.80 | $16.52 | 390,700 | — | — |
| 2018-03-27 | $15.95 | $16.68 | 363,000 | — | — |
| 2018-03-26 | $16.10 | $16.84 | 985,800 | — | — |
| 2018-03-23 | $16.00 | $16.73 | 1,687,900 | — | — |
| 2018-03-22 | $16.70 | $17.46 | 1,320,500 | — | — |
| 2018-03-21 | $16.90 | $17.67 | 1,154,900 | — | — |
| 2018-03-20 | $16.75 | $17.51 | 330,900 | — | — |
| 2018-03-19 | $16.75 | $17.51 | 1,239,700 | — | — |
| 2018-03-16 | $17.00 | $17.78 | 740,500 | — | — |
| 2018-03-15 | $16.75 | $17.51 | 302,600 | — | — |
| 2018-03-14 | $16.65 | $17.41 | 320,700 | — | — |
| 2018-03-13 | $16.65 | $17.41 | 177,300 | — | — |
| 2018-03-12 | $16.85 | $17.51 | 375,000 | — | — |
| 2018-03-09 | $16.80 | $17.46 | 412,400 | — | — |
| 2018-03-08 | $16.40 | $17.05 | 468,200 | — | — |
| 2018-03-07 | $16.50 | $17.15 | 232,300 | — | — |
| 2018-03-06 | $16.60 | $17.25 | 281,700 | — | — |
| 2018-03-05 | $16.40 | $17.05 | 286,800 | — | — |
| 2018-03-02 | $16.15 | $16.79 | 545,800 | — | — |
| 2018-03-01 | $16.10 | $16.74 | 440,700 | — | — |
| 2018-02-28 | $16.40 | $17.05 | 344,600 | — | — |
| 2018-02-27 | $16.70 | $17.36 | 260,300 | — | — |
| 2018-02-26 | $16.90 | $17.57 | 281,700 | — | — |
| 2018-02-23 | $16.75 | $17.41 | 165,700 | — | — |
| 2018-02-22 | $16.50 | $17.15 | 528,100 | — | — |
| 2018-02-21 | $16.15 | $16.79 | 561,900 | — | — |
| 2018-02-20 | $16.10 | $16.74 | 450,800 | — | — |
| 2018-02-16 | $16.45 | $17.10 | 613,700 | — | — |
| 2018-02-15 | $16.60 | $17.25 | 427,900 | — | — |
| 2018-02-14 | $16.70 | $17.36 | 369,400 | — | — |
| 2018-02-13 | $16.55 | $17.20 | 664,900 | — | — |
| 2018-02-12 | $16.15 | $16.79 | 1,410,800 | — | — |
| 2018-02-09 | $16.00 | $16.63 | 1,151,500 | — | — |
| 2018-02-08 | $15.85 | $16.48 | 616,600 | — | — |
| 2018-02-07 | $16.30 | $16.94 | 519,800 | — | — |
| 2018-02-06 | $16.50 | $17.15 | 730,400 | — | — |
| 2018-02-05 | $16.10 | $16.74 | 386,600 | — | — |
| 2018-02-02 | $16.75 | $17.41 | 308,300 | — | — |
| 2018-02-01 | $17.15 | $17.83 | 607,200 | — | — |
| 2018-01-31 | $17.45 | $18.14 | 411,700 | — | — |
| 2018-01-30 | $17.30 | $17.98 | 311,400 | — | — |
| 2018-01-29 | $17.35 | $18.03 | 148,600 | — | — |
| 2018-01-26 | $17.50 | $18.19 | 158,500 | — | — |
| 2018-01-25 | $17.30 | $17.98 | 232,900 | — | — |
| 2018-01-24 | $17.40 | $18.09 | 420,700 | — | — |
| 2018-01-23 | $17.35 | $18.03 | 383,900 | — | — |
| 2018-01-22 | $17.55 | $18.24 | 268,600 | — | — |
| 2018-01-19 | $17.55 | $18.24 | 389,700 | — | — |
| 2018-01-18 | $17.40 | $18.09 | 257,500 | — | — |
| 2018-01-17 | $17.55 | $18.24 | 448,500 | — | — |
| 2018-01-16 | $17.30 | $17.98 | 288,100 | — | — |
| 2018-01-12 | $17.55 | $18.24 | 272,000 | — | — |
| 2018-01-11 | $17.50 | $18.19 | 593,000 | — | — |
| 2018-01-10 | $17.15 | $17.83 | 308,900 | — | — |
| 2018-01-09 | $17.25 | $17.93 | 433,500 | — | — |
| 2018-01-08 | $17.20 | $17.88 | 378,900 | — | — |
| 2018-01-05 | $17.20 | $17.88 | 473,100 | — | — |
| 2018-01-04 | $16.93 | $17.60 | 877,800 | — | — |
| 2018-01-03 | $16.90 | $17.57 | 402,500 | — | — |
| 2018-01-02 | $16.80 | $17.46 | 463,900 | — | — |