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
- 2009-10-08 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 | $11.14 | $11.14 | 993,700 | — | — |
| 2018-12-28 | $11.58 | $11.58 | 457,800 | — | — |
| 2018-12-27 | $11.35 | $11.35 | 740,400 | — | — |
| 2018-12-26 | $11.69 | $11.69 | 623,400 | — | — |
| 2018-12-24 | $10.72 | $10.72 | 751,800 | — | — |
| 2018-12-21 | $10.87 | $10.87 | 1,157,900 | — | — |
| 2018-12-20 | $11.99 | $11.99 | 723,400 | — | — |
| 2018-12-19 | $12.14 | $12.14 | 564,700 | — | — |
| 2018-12-18 | $12.69 | $12.69 | 478,000 | — | — |
| 2018-12-17 | $13.11 | $13.11 | 635,800 | — | — |
| 2018-12-14 | $13.29 | $13.29 | 602,900 | — | — |
| 2018-12-13 | $13.39 | $13.39 | 791,500 | — | — |
| 2018-12-12 | $14.35 | $14.35 | 663,400 | — | — |
| 2018-12-11 | $14.47 | $14.47 | 644,000 | — | — |
| 2018-12-10 | $13.85 | $13.85 | 498,600 | — | — |
| 2018-12-07 | $14.02 | $14.02 | 615,600 | — | — |
| 2018-12-06 | $14.28 | $14.28 | 720,900 | — | — |
| 2018-12-04 | $13.62 | $13.62 | 967,900 | — | — |
| 2018-12-03 | $14.04 | $14.04 | 828,600 | — | — |
| 2018-11-30 | $13.95 | $13.95 | 419,400 | — | — |
| 2018-11-29 | $13.96 | $13.96 | 631,400 | — | — |
| 2018-11-28 | $14.48 | $14.48 | 448,600 | — | — |
| 2018-11-27 | $13.75 | $13.75 | 569,900 | — | — |
| 2018-11-26 | $13.92 | $13.92 | 435,600 | — | — |
| 2018-11-23 | $14.21 | $14.21 | 383,700 | — | — |
| 2018-11-21 | $13.95 | $13.95 | 559,300 | — | — |
| 2018-11-20 | $12.90 | $12.90 | 547,500 | — | — |
| 2018-11-19 | $12.59 | $12.59 | 584,900 | — | — |
| 2018-11-16 | $12.64 | $12.64 | 1,138,700 | — | — |
| 2018-11-15 | $12.84 | $12.84 | 912,800 | — | — |
| 2018-11-14 | $11.62 | $11.62 | 1,196,100 | — | — |
| 2018-11-13 | $12.71 | $12.71 | 1,193,200 | — | — |
| 2018-11-12 | $12.82 | $12.82 | 1,407,800 | — | — |
| 2018-11-09 | $13.02 | $13.02 | 5,656,700 | — | — |
| 2018-11-08 | $16.02 | $16.02 | 469,300 | — | — |
| 2018-11-07 | $16.34 | $16.34 | 411,500 | — | — |
| 2018-11-06 | $16.11 | $16.11 | 318,300 | — | — |
| 2018-11-05 | $15.59 | $15.59 | 634,000 | — | — |
| 2018-11-02 | $16.35 | $16.35 | 404,200 | — | — |
| 2018-11-01 | $16.73 | $16.73 | 575,300 | — | — |
| 2018-10-31 | $15.27 | $15.27 | 514,800 | — | — |
| 2018-10-30 | $14.86 | $14.86 | 729,000 | — | — |
| 2018-10-29 | $15.19 | $15.19 | 660,300 | — | — |
| 2018-10-26 | $16.16 | $16.16 | 509,300 | — | — |
| 2018-10-25 | $16.34 | $16.34 | 691,900 | — | — |
| 2018-10-24 | $15.16 | $15.16 | 698,500 | — | — |
| 2018-10-23 | $16.03 | $16.03 | 918,000 | — | — |
| 2018-10-22 | $15.42 | $15.42 | 507,400 | — | — |
| 2018-10-19 | $15.86 | $15.86 | 784,200 | — | — |
| 2018-10-18 | $15.33 | $15.33 | 355,700 | — | — |
| 2018-10-17 | $15.45 | $15.45 | 599,300 | — | — |
| 2018-10-16 | $15.37 | $15.37 | 936,400 | — | — |
| 2018-10-15 | $14.02 | $14.02 | 575,000 | — | — |
| 2018-10-12 | $13.99 | $13.99 | 607,900 | — | — |
| 2018-10-11 | $13.50 | $13.50 | 830,900 | — | — |
| 2018-10-10 | $13.71 | $13.71 | 896,300 | — | — |
| 2018-10-09 | $14.73 | $14.73 | 721,800 | — | — |
| 2018-10-08 | $14.74 | $14.74 | 1,017,900 | — | — |
| 2018-10-05 | $13.97 | $13.97 | 1,130,200 | — | — |
| 2018-10-04 | $14.21 | $14.21 | 1,187,200 | — | — |
| 2018-10-03 | $15.19 | $15.19 | 2,742,400 | — | — |
| 2018-10-02 | $15.39 | $15.39 | 5,129,500 | — | — |
| 2018-10-01 | $13.96 | $13.96 | 4,441,600 | — | — |
| 2018-09-28 | $24.41 | $24.41 | 526,100 | — | — |
| 2018-09-27 | $24.62 | $24.62 | 581,100 | — | — |
| 2018-09-26 | $24.00 | $24.00 | 1,341,800 | — | — |
| 2018-09-25 | $25.80 | $25.80 | 622,700 | — | — |
| 2018-09-24 | $26.46 | $26.46 | 713,000 | — | — |
| 2018-09-21 | $25.04 | $25.04 | 939,500 | — | — |
| 2018-09-20 | $24.31 | $24.31 | 493,500 | — | — |
| 2018-09-19 | $23.50 | $23.50 | 772,800 | — | — |
| 2018-09-18 | $24.93 | $24.93 | 536,200 | — | — |
| 2018-09-17 | $24.87 | $24.87 | 398,600 | — | — |
| 2018-09-14 | $24.96 | $24.96 | 702,200 | — | — |
| 2018-09-13 | $24.66 | $24.66 | 509,700 | — | — |
| 2018-09-12 | $25.78 | $25.78 | 492,600 | — | — |
| 2018-09-11 | $25.84 | $25.84 | 539,400 | — | — |
| 2018-09-10 | $25.87 | $25.87 | 429,900 | — | — |
| 2018-09-07 | $25.29 | $25.29 | 396,100 | — | — |
| 2018-09-06 | $24.76 | $24.76 | 729,100 | — | — |
| 2018-09-05 | $26.54 | $26.54 | 631,200 | — | — |
| 2018-09-04 | $26.69 | $26.69 | 1,434,000 | — | — |
| 2018-08-31 | $25.88 | $25.88 | 1,078,900 | — | — |
| 2018-08-30 | $24.89 | $24.89 | 894,400 | — | — |
| 2018-08-29 | $23.99 | $23.99 | 424,800 | — | — |
| 2018-08-28 | $23.35 | $23.35 | 666,000 | — | — |
| 2018-08-27 | $22.45 | $22.45 | 391,200 | — | — |
| 2018-08-24 | $22.12 | $22.12 | 392,100 | — | — |
| 2018-08-23 | $21.45 | $21.45 | 404,600 | — | — |
| 2018-08-22 | $22.58 | $22.58 | 411,900 | — | — |
| 2018-08-21 | $22.41 | $22.41 | 634,300 | — | — |
| 2018-08-20 | $22.07 | $22.07 | 610,600 | — | — |
| 2018-08-17 | $20.92 | $20.92 | 509,300 | — | — |
| 2018-08-16 | $20.53 | $20.53 | 398,800 | — | — |
| 2018-08-15 | $20.14 | $20.14 | 565,300 | — | — |
| 2018-08-14 | $20.62 | $20.62 | 821,400 | — | — |
| 2018-08-13 | $19.18 | $19.18 | 1,165,500 | — | — |
| 2018-08-10 | $17.73 | $17.73 | 2,366,800 | — | — |
| 2018-08-09 | $21.70 | $21.70 | 479,100 | — | — |
| 2018-08-08 | $21.63 | $21.63 | 369,100 | — | — |
| 2018-08-07 | $21.96 | $21.96 | 474,000 | — | — |
| 2018-08-06 | $22.09 | $22.09 | 235,300 | — | — |
| 2018-08-03 | $21.80 | $21.80 | 429,900 | — | — |
| 2018-08-02 | $21.95 | $21.95 | 316,600 | — | — |
| 2018-08-01 | $21.52 | $21.52 | 400,900 | — | — |
| 2018-07-31 | $21.06 | $21.06 | 373,500 | — | — |
| 2018-07-30 | $20.57 | $20.57 | 447,100 | — | — |
| 2018-07-27 | $20.64 | $20.64 | 939,000 | — | — |
| 2018-07-26 | $22.09 | $22.09 | 673,400 | — | — |
| 2018-07-25 | $21.24 | $21.24 | 684,600 | — | — |
| 2018-07-24 | $20.17 | $20.17 | 587,500 | — | — |
| 2018-07-23 | $21.16 | $21.16 | 525,500 | — | — |
| 2018-07-20 | $19.63 | $19.63 | 370,100 | — | — |
| 2018-07-19 | $20.05 | $20.05 | 288,300 | — | — |
| 2018-07-18 | $20.04 | $20.04 | 345,000 | — | — |
| 2018-07-17 | $19.76 | $19.76 | 399,000 | — | — |
| 2018-07-16 | $20.00 | $20.00 | 358,800 | — | — |
| 2018-07-13 | $21.01 | $21.01 | 294,800 | — | — |
| 2018-07-12 | $21.00 | $21.00 | 911,400 | — | — |
| 2018-07-11 | $20.07 | $20.07 | 474,800 | — | — |
| 2018-07-10 | $19.34 | $19.34 | 358,800 | — | — |
| 2018-07-09 | $19.56 | $19.56 | 374,500 | — | — |
| 2018-07-06 | $19.50 | $19.50 | 615,200 | — | — |
| 2018-07-05 | $19.22 | $19.22 | 252,800 | — | — |
| 2018-07-03 | $19.06 | $19.06 | 273,300 | — | — |
| 2018-07-02 | $18.51 | $18.51 | 389,500 | — | — |
| 2018-06-29 | $18.14 | $18.14 | 484,000 | — | — |
| 2018-06-28 | $18.27 | $18.27 | 451,400 | — | — |
| 2018-06-27 | $18.57 | $18.57 | 579,800 | — | — |
| 2018-06-26 | $19.04 | $19.04 | 664,300 | — | — |
| 2018-06-25 | $18.20 | $18.20 | 608,500 | — | — |
| 2018-06-22 | $18.67 | $18.67 | 957,300 | — | — |
| 2018-06-21 | $18.45 | $18.45 | 658,400 | — | — |
| 2018-06-20 | $19.48 | $19.48 | 520,000 | — | — |
| 2018-06-19 | $18.99 | $18.99 | 872,900 | — | — |
| 2018-06-18 | $19.43 | $19.43 | 503,800 | — | — |
| 2018-06-15 | $19.91 | $19.91 | 1,025,300 | — | — |
| 2018-06-14 | $19.69 | $19.69 | 476,300 | — | — |
| 2018-06-13 | $19.40 | $19.40 | 594,700 | — | — |
| 2018-06-12 | $18.96 | $18.96 | 546,200 | — | — |
| 2018-06-11 | $18.51 | $18.51 | 680,100 | — | — |
| 2018-06-08 | $18.33 | $18.33 | 688,500 | — | — |
| 2018-06-07 | $18.24 | $18.24 | 1,024,700 | — | — |
| 2018-06-06 | $19.54 | $19.54 | 833,100 | — | — |
| 2018-06-05 | $19.90 | $19.90 | 699,700 | — | — |
| 2018-06-04 | $19.74 | $19.74 | 873,700 | — | — |
| 2018-06-01 | $20.83 | $20.83 | 481,400 | — | — |
| 2018-05-31 | $20.42 | $20.42 | 510,800 | — | — |
| 2018-05-30 | $20.54 | $20.54 | 661,200 | — | — |
| 2018-05-29 | $19.49 | $19.49 | 560,200 | — | — |
| 2018-05-25 | $19.72 | $19.72 | 552,600 | — | — |
| 2018-05-24 | $19.84 | $19.84 | 460,300 | — | — |
| 2018-05-23 | $19.79 | $19.79 | 816,300 | — | — |
| 2018-05-22 | $20.79 | $20.79 | 845,000 | — | — |
| 2018-05-21 | $20.79 | $20.79 | 729,500 | — | — |
| 2018-05-18 | $20.12 | $20.12 | 933,300 | — | — |
| 2018-05-17 | $20.26 | $20.26 | 1,679,100 | — | — |
| 2018-05-16 | $20.01 | $20.01 | 4,109,000 | — | — |
| 2018-05-15 | $24.44 | $24.44 | 3,490,200 | — | — |
| 2018-05-14 | $22.67 | $22.67 | 3,144,800 | — | — |
| 2018-05-11 | $19.89 | $19.89 | 3,988,300 | — | — |
| 2018-05-10 | $16.13 | $16.13 | 1,179,300 | — | — |
| 2018-05-09 | $16.86 | $16.86 | 1,101,600 | — | — |
| 2018-05-08 | $16.56 | $16.56 | 890,400 | — | — |
| 2018-05-07 | $16.28 | $16.28 | 1,058,200 | — | — |
| 2018-05-04 | $15.98 | $15.98 | 875,200 | — | — |
| 2018-05-03 | $15.12 | $15.12 | 555,800 | — | — |
| 2018-05-02 | $14.79 | $14.79 | 381,000 | — | — |
| 2018-05-01 | $14.93 | $14.93 | 446,100 | — | — |
| 2018-04-30 | $14.35 | $14.35 | 477,700 | — | — |
| 2018-04-27 | $14.69 | $14.69 | 721,100 | — | — |
| 2018-04-26 | $14.82 | $14.82 | 2,135,800 | — | — |
| 2018-04-25 | $13.72 | $13.72 | 1,249,500 | — | — |
| 2018-04-24 | $14.35 | $14.35 | 740,500 | — | — |
| 2018-04-23 | $14.42 | $14.42 | 459,000 | — | — |
| 2018-04-20 | $14.03 | $14.03 | 871,600 | — | — |
| 2018-04-19 | $14.93 | $14.93 | 532,600 | — | — |
| 2018-04-18 | $15.15 | $15.15 | 1,629,200 | — | — |
| 2018-04-17 | $15.00 | $15.00 | 730,900 | — | — |
| 2018-04-16 | $13.93 | $13.93 | 715,200 | — | — |
| 2018-04-13 | $14.18 | $14.18 | 1,220,700 | — | — |
| 2018-04-12 | $15.02 | $15.02 | 1,393,400 | — | — |
| 2018-04-11 | $14.67 | $14.67 | 1,894,200 | — | — |
| 2018-04-10 | $13.38 | $13.38 | 516,000 | — | — |
| 2018-04-09 | $12.97 | $12.97 | 868,200 | — | — |
| 2018-04-06 | $13.58 | $13.58 | 1,311,200 | — | — |
| 2018-04-05 | $13.51 | $13.51 | 1,217,100 | — | — |
| 2018-04-04 | $13.49 | $13.49 | 1,458,300 | — | — |
| 2018-04-03 | $12.15 | $12.15 | 991,800 | — | — |
| 2018-04-02 | $10.79 | $10.79 | 817,500 | — | — |
| 2018-03-29 | $11.17 | $11.17 | 839,300 | — | — |
| 2018-03-28 | $11.91 | $11.91 | 739,800 | — | — |
| 2018-03-27 | $12.24 | $12.24 | 1,716,500 | — | — |
| 2018-03-26 | $12.28 | $12.28 | 2,259,700 | — | — |
| 2018-03-23 | $14.09 | $14.09 | 3,556,900 | — | — |
| 2018-03-22 | $15.75 | $15.75 | 15,449,700 | — | — |
| 2018-03-21 | $11.64 | $11.64 | 1,008,600 | — | — |
| 2018-03-20 | $11.28 | $11.28 | 1,098,000 | — | — |
| 2018-03-19 | $10.96 | $10.96 | 684,400 | — | — |
| 2018-03-16 | $11.12 | $11.12 | 943,200 | — | — |
| 2018-03-15 | $11.00 | $11.00 | 632,000 | — | — |
| 2018-03-14 | $11.06 | $11.06 | 645,700 | — | — |
| 2018-03-13 | $10.95 | $10.95 | 731,600 | — | — |
| 2018-03-12 | $10.91 | $10.91 | 853,800 | — | — |
| 2018-03-09 | $11.32 | $11.32 | 802,100 | — | — |
| 2018-03-08 | $10.59 | $10.59 | 594,500 | — | — |
| 2018-03-07 | $10.63 | $10.63 | 831,900 | — | — |
| 2018-03-06 | $10.09 | $10.09 | 777,900 | — | — |
| 2018-03-05 | $9.68 | $9.68 | 1,603,600 | — | — |
| 2018-03-02 | $10.01 | $10.01 | 4,312,800 | — | — |
| 2018-03-01 | $9.83 | $9.83 | 1,324,400 | — | — |
| 2018-02-28 | $10.10 | $10.10 | 1,063,800 | — | — |
| 2018-02-27 | $10.26 | $10.26 | 1,359,200 | — | — |
| 2018-02-26 | $11.06 | $11.06 | 1,694,900 | — | — |
| 2018-02-23 | $10.00 | $10.00 | 1,627,100 | — | — |
| 2018-02-22 | $9.00 | $9.00 | 4,104,200 | — | — |
| 2018-02-21 | $10.56 | $10.56 | 1,492,800 | — | — |
| 2018-02-20 | $11.37 | $11.37 | 843,800 | — | — |
| 2018-02-16 | $11.01 | $11.01 | 902,200 | — | — |
| 2018-02-15 | $10.89 | $10.89 | 2,287,200 | — | — |
| 2018-02-14 | $11.25 | $11.25 | 5,698,400 | — | — |
| 2018-02-13 | $13.65 | $13.65 | 502,000 | — | — |
| 2018-02-12 | $13.86 | $13.86 | 708,500 | — | — |
| 2018-02-09 | $14.09 | $14.09 | 1,302,300 | — | — |
| 2018-02-08 | $13.99 | $13.99 | 805,200 | — | — |
| 2018-02-07 | $14.49 | $14.49 | 821,800 | — | — |
| 2018-02-06 | $15.50 | $15.50 | 1,170,400 | — | — |
| 2018-02-05 | $14.40 | $14.40 | 658,600 | — | — |
| 2018-02-02 | $15.19 | $15.19 | 543,400 | — | — |
| 2018-02-01 | $16.17 | $16.17 | 466,800 | — | — |
| 2018-01-31 | $16.19 | $16.19 | 469,900 | — | — |
| 2018-01-30 | $16.58 | $16.58 | 475,300 | — | — |
| 2018-01-29 | $16.88 | $16.88 | 420,700 | — | — |
| 2018-01-26 | $17.02 | $17.02 | 321,400 | — | — |
| 2018-01-25 | $17.18 | $17.18 | 356,800 | — | — |
| 2018-01-24 | $17.05 | $17.05 | 582,900 | — | — |
| 2018-01-23 | $17.44 | $17.44 | 649,800 | — | — |
| 2018-01-22 | $17.18 | $17.18 | 1,264,400 | — | — |
| 2018-01-19 | $16.70 | $16.70 | 625,100 | — | — |
| 2018-01-18 | $16.72 | $16.72 | 609,000 | — | — |
| 2018-01-17 | $17.21 | $17.21 | 1,341,900 | — | — |
| 2018-01-16 | $18.08 | $18.08 | 1,032,900 | — | — |
| 2018-01-12 | $19.60 | $19.60 | 259,900 | — | — |
| 2018-01-11 | $19.73 | $19.73 | 760,300 | — | — |
| 2018-01-10 | $19.84 | $19.84 | 471,900 | — | — |
| 2018-01-09 | $19.37 | $19.37 | 399,000 | — | — |
| 2018-01-08 | $19.30 | $19.30 | 494,700 | — | — |
| 2018-01-05 | $19.42 | $19.42 | 374,200 | — | — |
| 2018-01-04 | $19.70 | $19.70 | 863,500 | — | — |
| 2018-01-03 | $19.76 | $19.76 | 2,735,600 | — | — |
| 2018-01-02 | $20.16 | $20.16 | 429,800 | — | — |