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
- 2008-06-12 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 | $12.69 | $39.14 | 231,067 | — | — |
| 2018-12-28 | $12.96 | $39.97 | 328,500 | — | — |
| 2018-12-27 | $12.75 | $39.32 | 206,467 | — | — |
| 2018-12-26 | $12.99 | $40.06 | 118,067 | — | — |
| 2018-12-24 | $12.72 | $39.23 | 88,567 | — | — |
| 2018-12-21 | $12.63 | $38.95 | 232,200 | — | — |
| 2018-12-20 | $12.45 | $38.40 | 206,000 | — | — |
| 2018-12-19 | $12.72 | $39.23 | 248,467 | — | — |
| 2018-12-18 | $12.75 | $39.32 | 147,033 | — | — |
| 2018-12-17 | $12.69 | $39.14 | 315,067 | — | — |
| 2018-12-14 | $12.90 | $39.78 | 176,833 | — | — |
| 2018-12-13 | $13.23 | $39.92 | 136,167 | — | — |
| 2018-12-12 | $13.50 | $40.74 | 120,067 | — | — |
| 2018-12-11 | $13.47 | $40.65 | 163,267 | — | — |
| 2018-12-10 | $13.59 | $41.01 | 176,333 | — | — |
| 2018-12-07 | $13.65 | $41.19 | 130,900 | — | — |
| 2018-12-06 | $13.95 | $42.09 | 160,600 | — | — |
| 2018-12-04 | $14.19 | $42.82 | 259,733 | — | — |
| 2018-12-03 | $14.34 | $43.27 | 230,000 | — | — |
| 2018-11-30 | $14.28 | $43.09 | 282,300 | — | — |
| 2018-11-29 | $14.25 | $43.00 | 297,100 | — | — |
| 2018-11-28 | $13.71 | $41.37 | 96,433 | — | — |
| 2018-11-27 | $13.59 | $41.01 | 90,267 | — | — |
| 2018-11-26 | $13.29 | $40.10 | 138,400 | — | — |
| 2018-11-23 | $13.44 | $40.56 | 39,267 | — | — |
| 2018-11-21 | $13.32 | $40.19 | 75,133 | — | — |
| 2018-11-20 | $13.26 | $40.01 | 166,600 | — | — |
| 2018-11-19 | $13.56 | $40.92 | 164,633 | — | — |
| 2018-11-16 | $13.47 | $40.65 | 133,500 | — | — |
| 2018-11-15 | $13.44 | $40.56 | 90,967 | — | — |
| 2018-11-14 | $13.41 | $40.47 | 66,200 | — | — |
| 2018-11-13 | $13.47 | $40.65 | 67,267 | — | — |
| 2018-11-12 | $13.65 | $41.19 | 89,733 | — | — |
| 2018-11-09 | $14.07 | $42.46 | 54,800 | — | — |
| 2018-11-08 | $14.07 | $42.46 | 58,033 | — | — |
| 2018-11-07 | $14.10 | $42.55 | 56,900 | — | — |
| 2018-11-06 | $14.04 | $42.37 | 52,633 | — | — |
| 2018-11-05 | $13.89 | $41.91 | 53,667 | — | — |
| 2018-11-02 | $13.65 | $41.19 | 138,567 | — | — |
| 2018-11-01 | $14.01 | $42.28 | 111,867 | — | — |
| 2018-10-31 | $13.65 | $41.19 | 153,200 | — | — |
| 2018-10-30 | $13.65 | $41.19 | 87,900 | — | — |
| 2018-10-29 | $13.53 | $40.83 | 203,333 | — | — |
| 2018-10-26 | $13.20 | $39.83 | 612,567 | — | — |
| 2018-10-25 | $13.29 | $40.10 | 224,833 | — | — |
| 2018-10-24 | $13.17 | $39.74 | 181,233 | — | — |
| 2018-10-23 | $13.59 | $41.01 | 133,967 | — | — |
| 2018-10-22 | $13.65 | $41.19 | 115,767 | — | — |
| 2018-10-19 | $13.68 | $41.28 | 66,000 | — | — |
| 2018-10-18 | $13.83 | $41.73 | 111,000 | — | — |
| 2018-10-17 | $13.89 | $41.91 | 182,100 | — | — |
| 2018-10-16 | $13.98 | $42.19 | 87,500 | — | — |
| 2018-10-15 | $13.98 | $42.19 | 257,333 | — | — |
| 2018-10-12 | $13.98 | $42.19 | 239,500 | — | — |
| 2018-10-11 | $14.22 | $42.91 | 218,433 | — | — |
| 2018-10-10 | $14.49 | $43.72 | 66,500 | — | — |
| 2018-10-09 | $14.73 | $44.45 | 91,467 | — | — |
| 2018-10-08 | $14.61 | $44.09 | 87,767 | — | — |
| 2018-10-05 | $14.82 | $44.72 | 127,700 | — | — |
| 2018-10-04 | $14.82 | $44.72 | 89,333 | — | — |
| 2018-10-03 | $14.91 | $44.99 | 118,700 | — | — |
| 2018-10-02 | $14.88 | $44.90 | 88,533 | — | — |
| 2018-10-01 | $14.91 | $44.99 | 87,767 | — | — |
| 2018-09-28 | $14.88 | $44.90 | 115,933 | — | — |
| 2018-09-27 | $14.88 | $44.90 | 96,233 | — | — |
| 2018-09-26 | $14.85 | $44.81 | 47,067 | — | — |
| 2018-09-25 | $14.91 | $44.99 | 57,467 | — | — |
| 2018-09-24 | $14.88 | $44.90 | 61,233 | — | — |
| 2018-09-21 | $14.97 | $45.17 | 129,400 | — | — |
| 2018-09-20 | $15.06 | $45.44 | 57,733 | — | — |
| 2018-09-19 | $15.06 | $45.44 | 84,767 | — | — |
| 2018-09-18 | $14.94 | $45.08 | 76,433 | — | — |
| 2018-09-17 | $15.09 | $45.53 | 92,800 | — | — |
| 2018-09-14 | $15.06 | $45.44 | 80,600 | — | — |
| 2018-09-13 | $15.03 | $45.35 | 100,333 | — | — |
| 2018-09-12 | $15.15 | $44.86 | 199,267 | — | — |
| 2018-09-11 | $15.21 | $45.03 | 106,433 | — | — |
| 2018-09-10 | $15.00 | $44.41 | 76,167 | — | — |
| 2018-09-07 | $14.88 | $44.06 | 100,200 | — | — |
| 2018-09-06 | $15.12 | $44.77 | 78,133 | — | — |
| 2018-09-05 | $15.18 | $44.94 | 120,067 | — | — |
| 2018-09-04 | $15.12 | $44.77 | 56,767 | — | — |
| 2018-08-31 | $15.24 | $45.12 | 58,600 | — | — |
| 2018-08-30 | $15.27 | $45.21 | 75,667 | — | — |
| 2018-08-29 | $15.24 | $45.12 | 229,967 | — | — |
| 2018-08-28 | $15.24 | $45.12 | 281,167 | — | — |
| 2018-08-27 | $15.21 | $45.03 | 128,367 | — | — |
| 2018-08-24 | $15.15 | $44.86 | 107,167 | — | — |
| 2018-08-23 | $15.15 | $44.86 | 182,367 | — | — |
| 2018-08-22 | $15.12 | $44.77 | 102,400 | — | — |
| 2018-08-21 | $14.97 | $44.32 | 601,200 | — | — |
| 2018-08-20 | $14.94 | $44.23 | 66,067 | — | — |
| 2018-08-17 | $15.06 | $44.59 | 115,667 | — | — |
| 2018-08-16 | $15.00 | $44.41 | 194,533 | — | — |
| 2018-08-15 | $15.00 | $44.41 | 50,467 | — | — |
| 2018-08-14 | $14.91 | $44.15 | 47,967 | — | — |
| 2018-08-13 | $15.00 | $44.41 | 87,033 | — | — |
| 2018-08-10 | $14.94 | $44.23 | 61,867 | — | — |
| 2018-08-09 | $14.94 | $44.23 | 100,467 | — | — |
| 2018-08-08 | $14.79 | $43.79 | 176,300 | — | — |
| 2018-08-07 | $14.97 | $44.32 | 63,633 | — | — |
| 2018-08-06 | $14.91 | $44.15 | 97,867 | — | — |
| 2018-08-03 | $15.03 | $44.50 | 174,000 | — | — |
| 2018-08-02 | $15.03 | $44.50 | 179,067 | — | — |
| 2018-08-01 | $14.67 | $43.43 | 53,933 | — | — |
| 2018-07-31 | $14.73 | $43.61 | 117,600 | — | — |
| 2018-07-30 | $14.61 | $43.26 | 101,933 | — | — |
| 2018-07-27 | $14.34 | $42.46 | 103,167 | — | — |
| 2018-07-26 | $14.28 | $42.28 | 22,367 | — | — |
| 2018-07-25 | $14.28 | $42.28 | 187,767 | — | — |
| 2018-07-24 | $14.43 | $42.72 | 76,633 | — | — |
| 2018-07-23 | $14.22 | $42.10 | 149,667 | — | — |
| 2018-07-20 | $14.10 | $41.75 | 93,333 | — | — |
| 2018-07-19 | $14.25 | $42.19 | 34,533 | — | — |
| 2018-07-18 | $14.34 | $42.46 | 151,000 | — | — |
| 2018-07-17 | $14.16 | $41.92 | 186,567 | — | — |
| 2018-07-16 | $14.10 | $41.75 | 148,367 | — | — |
| 2018-07-13 | $14.01 | $41.48 | 22,667 | — | — |
| 2018-07-12 | $14.04 | $41.57 | 38,467 | — | — |
| 2018-07-11 | $14.10 | $41.75 | 201,867 | — | — |
| 2018-07-10 | $14.16 | $41.92 | 337,167 | — | — |
| 2018-07-09 | $14.13 | $41.84 | 92,033 | — | — |
| 2018-07-06 | $14.01 | $41.48 | 37,933 | — | — |
| 2018-07-05 | $14.13 | $41.84 | 61,333 | — | — |
| 2018-07-03 | $14.10 | $41.75 | 147,533 | — | — |
| 2018-07-02 | $14.19 | $42.01 | 326,933 | — | — |
| 2018-06-29 | $14.34 | $42.46 | 435,900 | — | — |
| 2018-06-28 | $13.89 | $41.13 | 87,233 | — | — |
| 2018-06-27 | $14.01 | $41.48 | 72,033 | — | — |
| 2018-06-26 | $14.22 | $42.10 | 108,600 | — | — |
| 2018-06-25 | $14.01 | $41.48 | 152,567 | — | — |
| 2018-06-22 | $13.98 | $41.39 | 140,800 | — | — |
| 2018-06-21 | $14.07 | $41.66 | 248,400 | — | — |
| 2018-06-20 | $14.04 | $41.57 | 159,967 | — | — |
| 2018-06-19 | $14.07 | $41.66 | 70,067 | — | — |
| 2018-06-18 | $14.04 | $41.57 | 130,867 | — | — |
| 2018-06-15 | $14.16 | $41.92 | 222,833 | — | — |
| 2018-06-14 | $14.13 | $41.84 | 404,733 | — | — |
| 2018-06-13 | $14.40 | $41.79 | 196,167 | — | — |
| 2018-06-12 | $14.64 | $42.49 | 115,900 | — | — |
| 2018-06-11 | $14.73 | $42.75 | 65,967 | — | — |
| 2018-06-08 | $14.94 | $43.36 | 50,433 | — | — |
| 2018-06-07 | $14.85 | $43.10 | 62,600 | — | — |
| 2018-06-06 | $14.85 | $43.10 | 97,733 | — | — |
| 2018-06-05 | $14.91 | $43.27 | 110,700 | — | — |
| 2018-06-04 | $15.00 | $43.53 | 99,967 | — | — |
| 2018-06-01 | $14.94 | $43.36 | 73,733 | — | — |
| 2018-05-31 | $14.76 | $42.84 | 99,100 | — | — |
| 2018-05-30 | $15.00 | $43.53 | 86,900 | — | — |
| 2018-05-29 | $14.85 | $43.10 | 62,533 | — | — |
| 2018-05-25 | $15.00 | $43.53 | 63,800 | — | — |
| 2018-05-24 | $14.85 | $43.10 | 96,433 | — | — |
| 2018-05-23 | $14.94 | $43.36 | 146,467 | — | — |
| 2018-05-22 | $15.03 | $43.62 | 173,400 | — | — |
| 2018-05-21 | $14.97 | $43.45 | 101,833 | — | — |
| 2018-05-18 | $14.85 | $43.10 | 130,733 | — | — |
| 2018-05-17 | $15.00 | $43.53 | 148,333 | — | — |
| 2018-05-16 | $14.88 | $43.18 | 230,733 | — | — |
| 2018-05-15 | $14.76 | $42.84 | 158,100 | — | — |
| 2018-05-14 | $14.67 | $42.58 | 152,567 | — | — |
| 2018-05-11 | $14.61 | $42.40 | 257,167 | — | — |
| 2018-05-10 | $14.34 | $41.62 | 133,633 | — | — |
| 2018-05-09 | $14.13 | $41.01 | 152,767 | — | — |
| 2018-05-08 | $13.98 | $40.57 | 277,667 | — | — |
| 2018-05-07 | $12.99 | $37.70 | 89,467 | — | — |
| 2018-05-04 | $13.02 | $37.79 | 53,333 | — | — |
| 2018-05-03 | $13.02 | $37.79 | 64,867 | — | — |
| 2018-05-02 | $12.96 | $37.61 | 27,000 | — | — |
| 2018-05-01 | $12.99 | $37.70 | 100,933 | — | — |
| 2018-04-30 | $13.08 | $37.96 | 89,767 | — | — |
| 2018-04-27 | $13.02 | $37.79 | 83,167 | — | — |
| 2018-04-26 | $13.08 | $37.96 | 98,367 | — | — |
| 2018-04-25 | $12.87 | $37.35 | 51,300 | — | — |
| 2018-04-24 | $12.96 | $37.61 | 58,200 | — | — |
| 2018-04-23 | $12.96 | $37.61 | 57,400 | — | — |
| 2018-04-20 | $12.93 | $37.53 | 123,000 | — | — |
| 2018-04-19 | $13.05 | $37.87 | 40,067 | — | — |
| 2018-04-18 | $13.05 | $37.87 | 74,167 | — | — |
| 2018-04-17 | $13.02 | $37.79 | 60,867 | — | — |
| 2018-04-16 | $13.05 | $37.87 | 114,467 | — | — |
| 2018-04-13 | $12.90 | $37.44 | 87,367 | — | — |
| 2018-04-12 | $12.93 | $37.53 | 67,833 | — | — |
| 2018-04-11 | $13.02 | $37.79 | 73,867 | — | — |
| 2018-04-10 | $12.99 | $37.70 | 111,867 | — | — |
| 2018-04-09 | $12.96 | $37.61 | 64,800 | — | — |
| 2018-04-06 | $13.02 | $37.79 | 167,500 | — | — |
| 2018-04-05 | $13.02 | $37.79 | 131,700 | — | — |
| 2018-04-04 | $13.08 | $37.96 | 140,467 | — | — |
| 2018-04-03 | $12.99 | $37.70 | 140,567 | — | — |
| 2018-04-02 | $12.69 | $36.83 | 80,400 | — | — |
| 2018-03-29 | $12.63 | $36.65 | 237,600 | — | — |
| 2018-03-28 | $12.66 | $36.74 | 139,633 | — | — |
| 2018-03-27 | $12.63 | $36.65 | 151,000 | — | — |
| 2018-03-26 | $12.75 | $37.00 | 155,133 | — | — |
| 2018-03-23 | $12.75 | $37.00 | 193,833 | — | — |
| 2018-03-22 | $12.99 | $37.70 | 159,300 | — | — |
| 2018-03-21 | $12.93 | $37.53 | 65,700 | — | — |
| 2018-03-20 | $12.87 | $37.35 | 90,667 | — | — |
| 2018-03-19 | $12.93 | $37.53 | 89,767 | — | — |
| 2018-03-16 | $12.96 | $37.61 | 213,233 | — | — |
| 2018-03-15 | $12.96 | $37.61 | 207,300 | — | — |
| 2018-03-14 | $13.14 | $38.13 | 120,733 | — | — |
| 2018-03-13 | $13.50 | $38.44 | 140,367 | — | — |
| 2018-03-12 | $13.56 | $38.61 | 102,333 | — | — |
| 2018-03-09 | $13.50 | $38.44 | 175,133 | — | — |
| 2018-03-08 | $13.59 | $38.70 | 106,167 | — | — |
| 2018-03-07 | $13.32 | $37.93 | 105,967 | — | — |
| 2018-03-06 | $13.14 | $37.41 | 100,967 | — | — |
| 2018-03-05 | $13.17 | $37.50 | 80,367 | — | — |
| 2018-03-02 | $13.08 | $37.24 | 104,000 | — | — |
| 2018-03-01 | $12.90 | $36.73 | 110,900 | — | — |
| 2018-02-28 | $12.90 | $36.73 | 246,967 | — | — |
| 2018-02-27 | $12.93 | $36.82 | 152,367 | — | — |
| 2018-02-26 | $13.02 | $37.07 | 78,900 | — | — |
| 2018-02-23 | $13.05 | $37.16 | 134,367 | — | — |
| 2018-02-22 | $13.05 | $37.16 | 167,367 | — | — |
| 2018-02-21 | $13.02 | $37.07 | 231,533 | — | — |
| 2018-02-20 | $13.08 | $37.24 | 265,233 | — | — |
| 2018-02-16 | $13.23 | $37.67 | 211,800 | — | — |
| 2018-02-15 | $13.11 | $37.33 | 219,833 | — | — |
| 2018-02-14 | $13.26 | $37.76 | 297,567 | — | — |
| 2018-02-13 | $13.41 | $38.18 | 428,067 | — | — |
| 2018-02-12 | $13.23 | $37.67 | 370,833 | — | — |
| 2018-02-09 | $13.26 | $37.76 | 461,700 | — | — |
| 2018-02-08 | $13.08 | $37.24 | 915,300 | — | — |
| 2018-02-07 | $14.16 | $40.32 | 369,267 | — | — |
| 2018-02-06 | $14.40 | $41.00 | 551,000 | — | — |
| 2018-02-05 | $14.40 | $41.00 | 330,933 | — | — |
| 2018-02-02 | $14.79 | $42.11 | 238,100 | — | — |
| 2018-02-01 | $15.06 | $42.88 | 131,633 | — | — |
| 2018-01-31 | $14.82 | $42.20 | 303,167 | — | — |
| 2018-01-30 | $15.00 | $42.71 | 316,733 | — | — |
| 2018-01-29 | $15.15 | $43.14 | 485,200 | — | — |
| 2018-01-26 | $15.27 | $43.48 | 230,367 | — | — |
| 2018-01-25 | $15.30 | $43.56 | 227,200 | — | — |
| 2018-01-24 | $15.27 | $43.48 | 126,600 | — | — |
| 2018-01-23 | $15.27 | $43.48 | 136,500 | — | — |
| 2018-01-22 | $15.15 | $43.14 | 101,700 | — | — |
| 2018-01-19 | $15.03 | $42.80 | 127,600 | — | — |
| 2018-01-18 | $15.03 | $42.80 | 132,567 | — | — |
| 2018-01-17 | $15.03 | $42.80 | 249,933 | — | — |
| 2018-01-16 | $14.73 | $41.94 | 465,100 | — | — |
| 2018-01-12 | $14.97 | $42.63 | 201,800 | — | — |
| 2018-01-11 | $14.91 | $42.45 | 159,133 | — | — |
| 2018-01-10 | $14.67 | $41.77 | 252,567 | — | — |
| 2018-01-09 | $14.58 | $41.51 | 124,933 | — | — |
| 2018-01-08 | $14.58 | $41.51 | 248,000 | — | — |
| 2018-01-05 | $14.73 | $41.94 | 191,500 | — | — |
| 2018-01-04 | $14.97 | $42.63 | 445,300 | — | — |
| 2018-01-03 | $14.97 | $42.63 | 591,833 | — | — |
| 2018-01-02 | $14.94 | $42.54 | 528,400 | — | — |