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
- 1998-05-21 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 | $12.95 | $12.95 | 141,900 | — | — |
| 2018-12-28 | $13.08 | $13.08 | 153,700 | — | — |
| 2018-12-27 | $13.18 | $13.18 | 157,200 | — | — |
| 2018-12-26 | $13.17 | $13.17 | 369,700 | — | — |
| 2018-12-24 | $12.21 | $12.21 | 156,900 | — | — |
| 2018-12-21 | $12.28 | $12.28 | 1,235,600 | — | — |
| 2018-12-20 | $13.45 | $13.45 | 192,900 | — | — |
| 2018-12-19 | $13.95 | $13.95 | 250,100 | — | — |
| 2018-12-18 | $13.66 | $13.66 | 192,100 | — | — |
| 2018-12-17 | $13.81 | $13.81 | 236,600 | — | — |
| 2018-12-14 | $15.42 | $15.42 | 139,300 | — | — |
| 2018-12-13 | $15.93 | $15.93 | 196,500 | — | — |
| 2018-12-12 | $16.01 | $16.01 | 303,900 | — | — |
| 2018-12-11 | $15.93 | $15.93 | 87,400 | — | — |
| 2018-12-10 | $15.95 | $15.95 | 246,200 | — | — |
| 2018-12-07 | $15.68 | $15.68 | 174,000 | — | — |
| 2018-12-06 | $16.43 | $16.43 | 162,200 | — | — |
| 2018-12-04 | $16.30 | $16.30 | 178,500 | — | — |
| 2018-12-03 | $17.09 | $17.09 | 158,300 | — | — |
| 2018-11-30 | $16.97 | $16.97 | 183,900 | — | — |
| 2018-11-29 | $16.65 | $16.65 | 93,600 | — | — |
| 2018-11-28 | $16.68 | $16.68 | 157,300 | — | — |
| 2018-11-27 | $16.10 | $16.10 | 101,100 | — | — |
| 2018-11-26 | $16.24 | $16.24 | 159,100 | — | — |
| 2018-11-23 | $16.37 | $16.37 | 72,200 | — | — |
| 2018-11-21 | $16.08 | $16.08 | 112,600 | — | — |
| 2018-11-20 | $15.80 | $15.80 | 348,000 | — | — |
| 2018-11-19 | $16.19 | $16.19 | 500,300 | — | — |
| 2018-11-16 | $17.04 | $17.04 | 182,800 | — | — |
| 2018-11-15 | $17.11 | $17.11 | 188,500 | — | — |
| 2018-11-14 | $16.34 | $16.34 | 144,200 | — | — |
| 2018-11-13 | $16.30 | $16.30 | 165,600 | — | — |
| 2018-11-12 | $16.10 | $16.10 | 205,800 | — | — |
| 2018-11-09 | $16.32 | $16.32 | 206,000 | — | — |
| 2018-11-08 | $16.87 | $16.87 | 338,000 | — | — |
| 2018-11-07 | $16.77 | $16.77 | 210,800 | — | — |
| 2018-11-06 | $15.85 | $15.85 | 200,300 | — | — |
| 2018-11-05 | $15.84 | $15.84 | 319,200 | — | — |
| 2018-11-02 | $15.40 | $15.40 | 336,000 | — | — |
| 2018-11-01 | $15.34 | $15.34 | 534,500 | — | — |
| 2018-10-31 | $14.68 | $14.68 | 1,122,700 | — | — |
| 2018-10-30 | $16.72 | $16.72 | 242,700 | — | — |
| 2018-10-29 | $16.83 | $16.83 | 171,600 | — | — |
| 2018-10-26 | $17.02 | $17.02 | 160,300 | — | — |
| 2018-10-25 | $17.14 | $17.14 | 210,500 | — | — |
| 2018-10-24 | $17.20 | $17.20 | 165,000 | — | — |
| 2018-10-23 | $17.98 | $17.98 | 144,500 | — | — |
| 2018-10-22 | $18.12 | $18.12 | 226,800 | — | — |
| 2018-10-19 | $17.81 | $17.81 | 269,000 | — | — |
| 2018-10-18 | $18.00 | $18.00 | 172,400 | — | — |
| 2018-10-17 | $17.84 | $17.84 | 112,300 | — | — |
| 2018-10-16 | $17.65 | $17.65 | 206,400 | — | — |
| 2018-10-15 | $16.85 | $16.85 | 191,300 | — | — |
| 2018-10-12 | $16.93 | $16.93 | 229,100 | — | — |
| 2018-10-11 | $16.45 | $16.45 | 199,600 | — | — |
| 2018-10-10 | $17.01 | $17.01 | 280,800 | — | — |
| 2018-10-09 | $17.74 | $17.74 | 197,700 | — | — |
| 2018-10-08 | $18.20 | $18.20 | 222,800 | — | — |
| 2018-10-05 | $19.00 | $19.00 | 307,700 | — | — |
| 2018-10-04 | $19.00 | $19.00 | 228,700 | — | — |
| 2018-10-03 | $19.08 | $19.08 | 203,200 | — | — |
| 2018-10-02 | $18.97 | $18.97 | 230,000 | — | — |
| 2018-10-01 | $18.99 | $18.99 | 233,200 | — | — |
| 2018-09-28 | $19.05 | $19.05 | 199,700 | — | — |
| 2018-09-27 | $19.00 | $19.00 | 115,300 | — | — |
| 2018-09-26 | $19.30 | $19.30 | 142,400 | — | — |
| 2018-09-25 | $19.40 | $19.40 | 351,600 | — | — |
| 2018-09-24 | $18.50 | $18.50 | 244,200 | — | — |
| 2018-09-21 | $18.30 | $18.30 | 853,900 | — | — |
| 2018-09-20 | $18.10 | $18.10 | 150,600 | — | — |
| 2018-09-19 | $18.20 | $18.20 | 198,600 | — | — |
| 2018-09-18 | $18.25 | $18.25 | 297,200 | — | — |
| 2018-09-17 | $18.10 | $18.10 | 172,400 | — | — |
| 2018-09-14 | $18.50 | $18.50 | 112,200 | — | — |
| 2018-09-13 | $18.45 | $18.45 | 196,300 | — | — |
| 2018-09-12 | $18.25 | $18.25 | 121,700 | — | — |
| 2018-09-11 | $18.50 | $18.50 | 132,900 | — | — |
| 2018-09-10 | $18.05 | $18.05 | 75,300 | — | — |
| 2018-09-07 | $17.85 | $17.85 | 114,700 | — | — |
| 2018-09-06 | $17.45 | $17.45 | 208,000 | — | — |
| 2018-09-05 | $17.75 | $17.75 | 265,800 | — | — |
| 2018-09-04 | $19.00 | $19.00 | 113,200 | — | — |
| 2018-08-31 | $18.75 | $18.75 | 154,800 | — | — |
| 2018-08-30 | $18.45 | $18.45 | 130,500 | — | — |
| 2018-08-29 | $18.45 | $18.45 | 80,800 | — | — |
| 2018-08-28 | $18.40 | $18.40 | 71,800 | — | — |
| 2018-08-27 | $18.40 | $18.40 | 111,700 | — | — |
| 2018-08-24 | $18.40 | $18.40 | 95,700 | — | — |
| 2018-08-23 | $18.20 | $18.20 | 78,800 | — | — |
| 2018-08-22 | $18.05 | $18.05 | 184,900 | — | — |
| 2018-08-21 | $18.05 | $18.05 | 158,500 | — | — |
| 2018-08-20 | $17.70 | $17.70 | 126,000 | — | — |
| 2018-08-17 | $17.70 | $17.70 | 205,100 | — | — |
| 2018-08-16 | $17.65 | $17.65 | 119,000 | — | — |
| 2018-08-15 | $17.70 | $17.70 | 127,400 | — | — |
| 2018-08-14 | $17.65 | $17.65 | 113,000 | — | — |
| 2018-08-13 | $17.30 | $17.30 | 177,200 | — | — |
| 2018-08-10 | $17.30 | $17.30 | 258,000 | — | — |
| 2018-08-09 | $16.70 | $16.70 | 234,000 | — | — |
| 2018-08-08 | $17.15 | $17.15 | 125,800 | — | — |
| 2018-08-07 | $17.05 | $17.05 | 209,100 | — | — |
| 2018-08-06 | $17.25 | $17.25 | 209,100 | — | — |
| 2018-08-03 | $17.30 | $17.30 | 265,200 | — | — |
| 2018-08-02 | $17.55 | $17.55 | 325,000 | — | — |
| 2018-08-01 | $17.25 | $17.25 | 463,600 | — | — |
| 2018-07-31 | $16.30 | $16.30 | 584,800 | — | — |
| 2018-07-30 | $17.02 | $17.02 | 566,500 | — | — |
| 2018-07-27 | $18.55 | $18.55 | 664,200 | — | — |
| 2018-07-26 | $20.50 | $20.50 | 242,100 | — | — |
| 2018-07-25 | $20.40 | $20.40 | 133,200 | — | — |
| 2018-07-24 | $20.00 | $20.00 | 246,400 | — | — |
| 2018-07-23 | $20.75 | $20.75 | 173,300 | — | — |
| 2018-07-20 | $20.60 | $20.60 | 533,400 | — | — |
| 2018-07-19 | $20.15 | $20.15 | 113,900 | — | — |
| 2018-07-18 | $20.10 | $20.10 | 111,800 | — | — |
| 2018-07-17 | $20.15 | $20.15 | 126,300 | — | — |
| 2018-07-16 | $20.25 | $20.25 | 177,700 | — | — |
| 2018-07-13 | $20.60 | $20.60 | 104,200 | — | — |
| 2018-07-12 | $20.85 | $20.85 | 99,500 | — | — |
| 2018-07-11 | $20.20 | $20.20 | 96,300 | — | — |
| 2018-07-10 | $20.40 | $20.40 | 90,400 | — | — |
| 2018-07-09 | $20.65 | $20.65 | 112,600 | — | — |
| 2018-07-06 | $20.70 | $20.70 | 153,600 | — | — |
| 2018-07-05 | $20.50 | $20.50 | 113,000 | — | — |
| 2018-07-03 | $20.15 | $20.15 | 52,300 | — | — |
| 2018-07-02 | $20.35 | $20.35 | 163,700 | — | — |
| 2018-06-29 | $19.65 | $19.65 | 186,700 | — | — |
| 2018-06-28 | $20.20 | $20.20 | 230,900 | — | — |
| 2018-06-27 | $19.45 | $19.45 | 173,700 | — | — |
| 2018-06-26 | $20.05 | $20.05 | 124,400 | — | — |
| 2018-06-25 | $19.80 | $19.80 | 242,400 | — | — |
| 2018-06-22 | $20.45 | $20.45 | 893,900 | — | — |
| 2018-06-21 | $20.65 | $20.65 | 244,300 | — | — |
| 2018-06-20 | $20.80 | $20.80 | 191,600 | — | — |
| 2018-06-19 | $20.70 | $20.70 | 135,300 | — | — |
| 2018-06-18 | $20.75 | $20.75 | 289,400 | — | — |
| 2018-06-15 | $20.65 | $20.65 | 516,400 | — | — |
| 2018-06-14 | $21.05 | $21.05 | 184,400 | — | — |
| 2018-06-13 | $20.85 | $20.85 | 168,900 | — | — |
| 2018-06-12 | $20.85 | $20.85 | 193,100 | — | — |
| 2018-06-11 | $20.55 | $20.55 | 226,000 | — | — |
| 2018-06-08 | $21.15 | $21.15 | 194,300 | — | — |
| 2018-06-07 | $20.85 | $20.85 | 212,200 | — | — |
| 2018-06-06 | $21.85 | $21.85 | 325,900 | — | — |
| 2018-06-05 | $21.65 | $21.65 | 379,300 | — | — |
| 2018-06-04 | $23.15 | $23.15 | 241,000 | — | — |
| 2018-06-01 | $21.80 | $21.80 | 282,400 | — | — |
| 2018-05-31 | $21.65 | $21.65 | 398,700 | — | — |
| 2018-05-30 | $21.80 | $21.80 | 776,300 | — | — |
| 2018-05-29 | $20.70 | $20.70 | 256,500 | — | — |
| 2018-05-25 | $20.60 | $20.60 | 272,000 | — | — |
| 2018-05-24 | $20.15 | $20.15 | 185,000 | — | — |
| 2018-05-23 | $20.25 | $20.25 | 258,500 | — | — |
| 2018-05-22 | $19.95 | $19.95 | 189,600 | — | — |
| 2018-05-21 | $20.05 | $20.05 | 186,500 | — | — |
| 2018-05-18 | $20.00 | $20.00 | 270,400 | — | — |
| 2018-05-17 | $20.35 | $20.35 | 278,700 | — | — |
| 2018-05-16 | $20.15 | $20.15 | 542,700 | — | — |
| 2018-05-15 | $20.80 | $20.80 | 292,700 | — | — |
| 2018-05-14 | $20.35 | $20.35 | 372,800 | — | — |
| 2018-05-11 | $20.40 | $20.40 | 454,000 | — | — |
| 2018-05-10 | $20.65 | $20.65 | 761,600 | — | — |
| 2018-05-09 | $19.60 | $19.60 | 1,096,600 | — | — |
| 2018-05-08 | $16.75 | $16.75 | 367,400 | — | — |
| 2018-05-07 | $16.35 | $16.35 | 160,700 | — | — |
| 2018-05-04 | $16.00 | $16.00 | 208,500 | — | — |
| 2018-05-03 | $15.90 | $15.90 | 161,900 | — | — |
| 2018-05-02 | $15.85 | $15.85 | 181,800 | — | — |
| 2018-05-01 | $15.65 | $15.65 | 121,600 | — | — |
| 2018-04-30 | $15.50 | $15.50 | 168,900 | — | — |
| 2018-04-27 | $15.30 | $15.30 | 261,900 | — | — |
| 2018-04-26 | $15.45 | $15.45 | 121,500 | — | — |
| 2018-04-25 | $15.50 | $15.50 | 302,300 | — | — |
| 2018-04-24 | $15.20 | $15.20 | 278,400 | — | — |
| 2018-04-23 | $15.15 | $15.15 | 208,700 | — | — |
| 2018-04-20 | $15.15 | $15.15 | 595,600 | — | — |
| 2018-04-19 | $15.15 | $15.15 | 341,800 | — | — |
| 2018-04-18 | $14.75 | $14.75 | 292,700 | — | — |
| 2018-04-17 | $13.95 | $13.95 | 209,200 | — | — |
| 2018-04-16 | $13.45 | $13.45 | 210,500 | — | — |
| 2018-04-13 | $12.95 | $12.95 | 83,000 | — | — |
| 2018-04-12 | $13.00 | $13.00 | 95,200 | — | — |
| 2018-04-11 | $12.80 | $12.80 | 183,300 | — | — |
| 2018-04-10 | $12.80 | $12.80 | 148,800 | — | — |
| 2018-04-09 | $12.65 | $12.65 | 109,800 | — | — |
| 2018-04-06 | $12.80 | $12.80 | 97,700 | — | — |
| 2018-04-05 | $12.85 | $12.85 | 99,200 | — | — |
| 2018-04-04 | $12.75 | $12.75 | 119,800 | — | — |
| 2018-04-03 | $12.60 | $12.60 | 134,300 | — | — |
| 2018-04-02 | $12.60 | $12.60 | 116,400 | — | — |
| 2018-03-29 | $12.95 | $12.95 | 470,500 | — | — |
| 2018-03-28 | $12.60 | $12.60 | 171,100 | — | — |
| 2018-03-27 | $12.85 | $12.85 | 113,600 | — | — |
| 2018-03-26 | $13.25 | $13.25 | 121,100 | — | — |
| 2018-03-23 | $12.85 | $12.85 | 182,700 | — | — |
| 2018-03-22 | $13.00 | $13.00 | 109,000 | — | — |
| 2018-03-21 | $13.35 | $13.35 | 142,400 | — | — |
| 2018-03-20 | $13.25 | $13.25 | 134,200 | — | — |
| 2018-03-19 | $13.55 | $13.55 | 174,300 | — | — |
| 2018-03-16 | $13.75 | $13.75 | 551,400 | — | — |
| 2018-03-15 | $13.75 | $13.75 | 117,800 | — | — |
| 2018-03-14 | $13.65 | $13.65 | 159,600 | — | — |
| 2018-03-13 | $13.65 | $13.65 | 244,900 | — | — |
| 2018-03-12 | $13.60 | $13.60 | 242,700 | — | — |
| 2018-03-09 | $13.15 | $13.15 | 154,300 | — | — |
| 2018-03-08 | $13.00 | $13.00 | 139,200 | — | — |
| 2018-03-07 | $12.85 | $12.85 | 156,800 | — | — |
| 2018-03-06 | $12.65 | $12.65 | 311,800 | — | — |
| 2018-03-05 | $12.55 | $12.55 | 162,200 | — | — |
| 2018-03-02 | $12.35 | $12.35 | 244,100 | — | — |
| 2018-03-01 | $12.10 | $12.10 | 244,200 | — | — |
| 2018-02-28 | $12.05 | $12.05 | 189,200 | — | — |
| 2018-02-27 | $12.35 | $12.35 | 152,700 | — | — |
| 2018-02-26 | $12.35 | $12.35 | 243,400 | — | — |
| 2018-02-23 | $12.40 | $12.40 | 202,800 | — | — |
| 2018-02-22 | $12.25 | $12.25 | 535,900 | — | — |
| 2018-02-21 | $13.80 | $13.80 | 123,500 | — | — |
| 2018-02-20 | $13.95 | $13.95 | 141,000 | — | — |
| 2018-02-16 | $13.85 | $13.85 | 116,200 | — | — |
| 2018-02-15 | $13.90 | $13.90 | 82,900 | — | — |
| 2018-02-14 | $13.70 | $13.70 | 152,200 | — | — |
| 2018-02-13 | $13.75 | $13.75 | 173,700 | — | — |
| 2018-02-12 | $13.50 | $13.50 | 238,300 | — | — |
| 2018-02-09 | $13.65 | $13.65 | 293,800 | — | — |
| 2018-02-08 | $13.40 | $13.40 | 136,400 | — | — |
| 2018-02-07 | $13.70 | $13.70 | 146,000 | — | — |
| 2018-02-06 | $13.65 | $13.65 | 191,900 | — | — |
| 2018-02-05 | $13.85 | $13.85 | 244,300 | — | — |
| 2018-02-02 | $14.30 | $14.30 | 201,400 | — | — |
| 2018-02-01 | $14.70 | $14.70 | 235,800 | — | — |
| 2018-01-31 | $14.40 | $14.40 | 226,300 | — | — |
| 2018-01-30 | $14.75 | $14.75 | 184,700 | — | — |
| 2018-01-29 | $14.90 | $14.90 | 132,000 | — | — |
| 2018-01-26 | $14.95 | $14.95 | 126,600 | — | — |
| 2018-01-25 | $14.75 | $14.75 | 323,600 | — | — |
| 2018-01-24 | $14.40 | $14.40 | 123,500 | — | — |
| 2018-01-23 | $14.65 | $14.65 | 189,800 | — | — |
| 2018-01-22 | $14.40 | $14.40 | 112,000 | — | — |
| 2018-01-19 | $14.50 | $14.50 | 348,800 | — | — |
| 2018-01-18 | $14.05 | $14.05 | 194,400 | — | — |
| 2018-01-17 | $14.35 | $14.35 | 129,800 | — | — |
| 2018-01-16 | $14.30 | $14.30 | 206,800 | — | — |
| 2018-01-12 | $14.35 | $14.35 | 98,100 | — | — |
| 2018-01-11 | $14.45 | $14.45 | 180,400 | — | — |
| 2018-01-10 | $14.25 | $14.25 | 75,900 | — | — |
| 2018-01-09 | $14.35 | $14.35 | 129,200 | — | — |
| 2018-01-08 | $14.28 | $14.28 | 135,800 | — | — |
| 2018-01-05 | $14.25 | $14.25 | 105,500 | — | — |
| 2018-01-04 | $14.30 | $14.30 | 204,800 | — | — |
| 2018-01-03 | $14.00 | $14.00 | 145,300 | — | — |
| 2018-01-02 | $14.10 | $14.10 | 175,900 | — | — |