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
- 2016-05-18 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 | $11.46 | $11.46 | 81,600 | — | — |
| 2018-12-28 | $11.39 | $11.39 | 96,500 | — | — |
| 2018-12-27 | $11.99 | $11.99 | 110,800 | — | — |
| 2018-12-26 | $11.55 | $11.55 | 111,900 | — | — |
| 2018-12-24 | $10.87 | $10.87 | 34,200 | — | — |
| 2018-12-21 | $10.01 | $10.01 | 182,400 | — | — |
| 2018-12-20 | $9.94 | $9.94 | 142,600 | — | — |
| 2018-12-19 | $10.62 | $10.62 | 148,800 | — | — |
| 2018-12-18 | $11.30 | $11.30 | 163,700 | — | — |
| 2018-12-17 | $11.39 | $11.39 | 98,000 | — | — |
| 2018-12-14 | $11.94 | $11.94 | 100,400 | — | — |
| 2018-12-13 | $12.43 | $12.43 | 40,500 | — | — |
| 2018-12-12 | $12.57 | $12.57 | 53,500 | — | — |
| 2018-12-11 | $12.61 | $12.61 | 57,100 | — | — |
| 2018-12-10 | $12.28 | $12.28 | 73,700 | — | — |
| 2018-12-07 | $12.90 | $12.90 | 48,800 | — | — |
| 2018-12-06 | $12.46 | $12.46 | 70,600 | — | — |
| 2018-12-04 | $12.39 | $12.39 | 78,900 | — | — |
| 2018-12-03 | $12.92 | $12.92 | 98,000 | — | — |
| 2018-11-30 | $12.54 | $12.54 | 62,800 | — | — |
| 2018-11-29 | $12.25 | $12.25 | 46,100 | — | — |
| 2018-11-28 | $12.75 | $12.75 | 50,400 | — | — |
| 2018-11-27 | $12.37 | $12.37 | 55,300 | — | — |
| 2018-11-26 | $12.79 | $12.79 | 19,600 | — | — |
| 2018-11-23 | $12.71 | $12.71 | 14,500 | — | — |
| 2018-11-21 | $12.79 | $12.79 | 27,000 | — | — |
| 2018-11-20 | $12.71 | $12.71 | 15,800 | — | — |
| 2018-11-19 | $13.33 | $13.33 | 54,100 | — | — |
| 2018-11-16 | $12.64 | $12.64 | 28,000 | — | — |
| 2018-11-15 | $13.14 | $13.14 | 56,400 | — | — |
| 2018-11-14 | $12.28 | $12.28 | 27,000 | — | — |
| 2018-11-13 | $13.18 | $13.18 | 38,800 | — | — |
| 2018-11-12 | $13.10 | $13.10 | 91,600 | — | — |
| 2018-11-09 | $12.51 | $12.51 | 94,600 | — | — |
| 2018-11-08 | $13.75 | $13.75 | 47,700 | — | — |
| 2018-11-07 | $13.33 | $13.33 | 39,800 | — | — |
| 2018-11-06 | $13.98 | $13.98 | 57,200 | — | — |
| 2018-11-05 | $13.30 | $13.30 | 47,800 | — | — |
| 2018-11-02 | $13.85 | $13.85 | 60,200 | — | — |
| 2018-11-01 | $13.65 | $13.65 | 45,200 | — | — |
| 2018-10-31 | $12.81 | $12.81 | 77,900 | — | — |
| 2018-10-30 | $11.80 | $11.80 | 78,000 | — | — |
| 2018-10-29 | $10.44 | $10.44 | 41,300 | — | — |
| 2018-10-26 | $10.88 | $10.88 | 90,700 | — | — |
| 2018-10-25 | $10.68 | $10.68 | 84,700 | — | — |
| 2018-10-24 | $9.08 | $9.08 | 66,300 | — | — |
| 2018-10-23 | $9.56 | $9.56 | 134,600 | — | — |
| 2018-10-22 | $9.27 | $9.27 | 81,100 | — | — |
| 2018-10-19 | $9.68 | $9.68 | 55,500 | — | — |
| 2018-10-18 | $10.40 | $10.40 | 36,800 | — | — |
| 2018-10-17 | $10.81 | $10.81 | 25,600 | — | — |
| 2018-10-16 | $11.43 | $11.43 | 77,500 | — | — |
| 2018-10-15 | $11.00 | $11.00 | 65,800 | — | — |
| 2018-10-12 | $10.71 | $10.71 | 82,100 | — | — |
| 2018-10-11 | $11.16 | $11.16 | 71,500 | — | — |
| 2018-10-10 | $11.72 | $11.72 | 225,000 | — | — |
| 2018-10-09 | $12.16 | $12.16 | 67,900 | — | — |
| 2018-10-08 | $12.84 | $12.84 | 50,700 | — | — |
| 2018-10-05 | $13.06 | $13.06 | 58,000 | — | — |
| 2018-10-04 | $13.60 | $13.60 | 38,900 | — | — |
| 2018-10-03 | $14.22 | $14.22 | 38,300 | — | — |
| 2018-10-02 | $14.34 | $14.34 | 32,300 | — | — |
| 2018-10-01 | $14.24 | $14.24 | 38,000 | — | — |
| 2018-09-28 | $14.19 | $14.19 | 46,200 | — | — |
| 2018-09-27 | $14.17 | $14.17 | 22,400 | — | — |
| 2018-09-26 | $14.46 | $14.46 | 48,500 | — | — |
| 2018-09-25 | $14.00 | $14.00 | 29,100 | — | — |
| 2018-09-24 | $14.16 | $14.16 | 48,100 | — | — |
| 2018-09-21 | $13.85 | $13.85 | 140,900 | — | — |
| 2018-09-20 | $14.37 | $14.37 | 44,000 | — | — |
| 2018-09-19 | $14.23 | $14.23 | 48,000 | — | — |
| 2018-09-18 | $14.43 | $14.43 | 112,800 | — | — |
| 2018-09-17 | $14.59 | $14.59 | 61,700 | — | — |
| 2018-09-14 | $14.15 | $14.15 | 58,100 | — | — |
| 2018-09-13 | $13.69 | $13.69 | 50,600 | — | — |
| 2018-09-12 | $14.13 | $14.13 | 59,400 | — | — |
| 2018-09-11 | $13.01 | $13.01 | 35,200 | — | — |
| 2018-09-10 | $13.13 | $13.13 | 51,100 | — | — |
| 2018-09-07 | $13.13 | $13.13 | 77,300 | — | — |
| 2018-09-06 | $13.74 | $13.74 | 19,200 | — | — |
| 2018-09-05 | $13.80 | $13.80 | 28,400 | — | — |
| 2018-09-04 | $14.04 | $14.04 | 24,600 | — | — |
| 2018-08-31 | $14.36 | $14.36 | 21,800 | — | — |
| 2018-08-30 | $14.31 | $14.31 | 58,400 | — | — |
| 2018-08-29 | $14.08 | $14.08 | 20,800 | — | — |
| 2018-08-28 | $14.09 | $14.09 | 27,600 | — | — |
| 2018-08-27 | $13.62 | $13.62 | 31,600 | — | — |
| 2018-08-24 | $13.89 | $13.89 | 29,400 | — | — |
| 2018-08-23 | $14.21 | $14.21 | 30,200 | — | — |
| 2018-08-22 | $14.35 | $14.35 | 30,700 | — | — |
| 2018-08-21 | $13.84 | $13.84 | 21,500 | — | — |
| 2018-08-20 | $13.45 | $13.45 | 47,800 | — | — |
| 2018-08-17 | $14.95 | $14.95 | 51,600 | — | — |
| 2018-08-16 | $15.17 | $15.17 | 49,500 | — | — |
| 2018-08-15 | $14.54 | $14.54 | 28,500 | — | — |
| 2018-08-14 | $14.54 | $14.54 | 23,100 | — | — |
| 2018-08-13 | $14.90 | $14.90 | 30,100 | — | — |
| 2018-08-10 | $15.03 | $15.03 | 71,700 | — | — |
| 2018-08-09 | $14.82 | $14.82 | 12,000 | — | — |
| 2018-08-08 | $14.65 | $14.65 | 83,700 | — | — |
| 2018-08-07 | $13.47 | $13.47 | 16,200 | — | — |
| 2018-08-06 | $13.24 | $13.24 | 33,200 | — | — |
| 2018-08-03 | $12.83 | $12.83 | 43,300 | — | — |
| 2018-08-02 | $13.10 | $13.10 | 92,600 | — | — |
| 2018-08-01 | $13.63 | $13.63 | 36,600 | — | — |
| 2018-07-31 | $13.36 | $13.36 | 202,300 | — | — |
| 2018-07-30 | $13.75 | $13.75 | 95,200 | — | — |
| 2018-07-27 | $14.07 | $14.07 | 45,700 | — | — |
| 2018-07-26 | $14.16 | $14.16 | 27,500 | — | — |
| 2018-07-25 | $13.84 | $13.84 | 42,600 | — | — |
| 2018-07-24 | $14.07 | $14.07 | 34,900 | — | — |
| 2018-07-23 | $13.86 | $13.86 | 42,500 | — | — |
| 2018-07-20 | $14.22 | $14.22 | 47,200 | — | — |
| 2018-07-19 | $13.96 | $13.96 | 47,400 | — | — |
| 2018-07-18 | $13.76 | $13.76 | 48,200 | — | — |
| 2018-07-17 | $13.72 | $13.72 | 114,400 | — | — |
| 2018-07-16 | $14.42 | $14.42 | 40,500 | — | — |
| 2018-07-13 | $14.81 | $14.81 | 24,800 | — | — |
| 2018-07-12 | $15.42 | $15.42 | 64,900 | — | — |
| 2018-07-11 | $14.75 | $14.75 | 83,100 | — | — |
| 2018-07-10 | $14.23 | $14.23 | 110,800 | — | — |
| 2018-07-09 | $14.99 | $14.99 | 71,700 | — | — |
| 2018-07-06 | $15.40 | $15.40 | 38,700 | — | — |
| 2018-07-05 | $15.50 | $15.50 | 79,700 | — | — |
| 2018-07-03 | $16.45 | $16.45 | 56,500 | — | — |
| 2018-07-02 | $15.99 | $15.99 | 41,600 | — | — |
| 2018-06-29 | $15.14 | $15.14 | 83,300 | — | — |
| 2018-06-28 | $14.97 | $14.97 | 65,500 | — | — |
| 2018-06-27 | $15.16 | $15.16 | 49,700 | — | — |
| 2018-06-26 | $15.41 | $15.41 | 43,500 | — | — |
| 2018-06-25 | $15.38 | $15.38 | 124,600 | — | — |
| 2018-06-22 | $16.52 | $16.52 | 225,400 | — | — |
| 2018-06-21 | $16.37 | $16.37 | 31,700 | — | — |
| 2018-06-20 | $16.70 | $16.70 | 72,000 | — | — |
| 2018-06-19 | $16.29 | $16.29 | 63,800 | — | — |
| 2018-06-18 | $16.26 | $16.26 | 48,800 | — | — |
| 2018-06-15 | $16.40 | $16.40 | 58,100 | — | — |
| 2018-06-14 | $16.74 | $16.74 | 65,200 | — | — |
| 2018-06-13 | $17.14 | $17.14 | 48,700 | — | — |
| 2018-06-12 | $17.44 | $17.44 | 84,400 | — | — |
| 2018-06-11 | $17.46 | $17.46 | 97,800 | — | — |
| 2018-06-08 | $17.92 | $17.92 | 100,700 | — | — |
| 2018-06-07 | $17.77 | $17.77 | 87,000 | — | — |
| 2018-06-06 | $17.45 | $17.45 | 80,600 | — | — |
| 2018-06-05 | $17.72 | $17.72 | 189,900 | — | — |
| 2018-06-04 | $17.00 | $17.00 | 90,000 | — | — |
| 2018-06-01 | $16.10 | $16.10 | 45,600 | — | — |
| 2018-05-31 | $15.79 | $15.79 | 49,200 | — | — |
| 2018-05-30 | $16.00 | $16.00 | 50,400 | — | — |
| 2018-05-29 | $15.84 | $15.84 | 40,100 | — | — |
| 2018-05-25 | $15.89 | $15.89 | 48,500 | — | — |
| 2018-05-24 | $15.46 | $15.46 | 51,500 | — | — |
| 2018-05-23 | $15.27 | $15.27 | 41,700 | — | — |
| 2018-05-22 | $15.12 | $15.12 | 70,200 | — | — |
| 2018-05-21 | $15.19 | $15.19 | 123,000 | — | — |
| 2018-05-18 | $15.22 | $15.22 | 115,100 | — | — |
| 2018-05-17 | $15.95 | $15.95 | 166,000 | — | — |
| 2018-05-16 | $16.80 | $16.80 | 188,800 | — | — |
| 2018-05-15 | $15.45 | $15.45 | 117,200 | — | — |
| 2018-05-14 | $14.64 | $14.64 | 163,900 | — | — |
| 2018-05-11 | $15.19 | $15.19 | 211,000 | — | — |
| 2018-05-10 | $16.24 | $16.24 | 212,200 | — | — |
| 2018-05-09 | $17.30 | $17.30 | 315,100 | — | — |
| 2018-05-08 | $19.98 | $19.98 | 418,500 | — | — |
| 2018-05-07 | $20.28 | $20.28 | 236,700 | — | — |
| 2018-05-04 | $19.01 | $19.01 | 107,800 | — | — |
| 2018-05-03 | $18.21 | $18.21 | 69,700 | — | — |
| 2018-05-02 | $18.55 | $18.55 | 81,400 | — | — |
| 2018-05-01 | $17.95 | $17.95 | 52,200 | — | — |
| 2018-04-30 | $17.59 | $17.59 | 151,900 | — | — |
| 2018-04-27 | $17.64 | $17.64 | 80,500 | — | — |
| 2018-04-26 | $17.32 | $17.32 | 160,900 | — | — |
| 2018-04-25 | $15.71 | $15.71 | 256,800 | — | — |
| 2018-04-24 | $17.33 | $17.33 | 327,200 | — | — |
| 2018-04-23 | $17.70 | $17.70 | 149,000 | — | — |
| 2018-04-20 | $18.38 | $18.38 | 133,000 | — | — |
| 2018-04-19 | $18.91 | $18.91 | 84,200 | — | — |
| 2018-04-18 | $19.57 | $19.57 | 106,600 | — | — |
| 2018-04-17 | $19.20 | $19.20 | 69,700 | — | — |
| 2018-04-16 | $19.35 | $19.35 | 330,300 | — | — |
| 2018-04-13 | $20.10 | $20.10 | 1,589,300 | — | — |
| 2018-04-12 | $18.18 | $18.18 | 83,600 | — | — |
| 2018-04-11 | $17.59 | $17.59 | 112,800 | — | — |
| 2018-04-10 | $18.20 | $18.20 | 93,300 | — | — |
| 2018-04-09 | $16.68 | $16.68 | 123,200 | — | — |
| 2018-04-06 | $17.79 | $17.79 | 207,800 | — | — |
| 2018-04-05 | $19.15 | $19.15 | 500,100 | — | — |
| 2018-04-04 | $15.52 | $15.52 | 102,000 | — | — |
| 2018-04-03 | $14.74 | $14.74 | 79,400 | — | — |
| 2018-04-02 | $14.04 | $14.04 | 221,100 | — | — |
| 2018-03-29 | $13.53 | $13.53 | 89,100 | — | — |
| 2018-03-28 | $12.67 | $12.67 | 86,500 | — | — |
| 2018-03-27 | $13.12 | $13.12 | 90,500 | — | — |
| 2018-03-26 | $13.52 | $13.52 | 148,000 | — | — |
| 2018-03-23 | $13.03 | $13.03 | 188,000 | — | — |
| 2018-03-22 | $14.16 | $14.16 | 107,700 | — | — |
| 2018-03-21 | $14.77 | $14.77 | 95,100 | — | — |
| 2018-03-20 | $15.03 | $15.03 | 149,700 | — | — |
| 2018-03-19 | $14.52 | $14.52 | 387,300 | — | — |
| 2018-03-16 | $15.13 | $15.13 | 880,600 | — | — |
| 2018-03-15 | $14.51 | $14.51 | 422,100 | — | — |
| 2018-03-14 | $16.31 | $16.31 | 133,300 | — | — |
| 2018-03-13 | $16.69 | $16.69 | 194,900 | — | — |
| 2018-03-12 | $16.63 | $16.63 | 326,400 | — | — |
| 2018-03-09 | $17.36 | $17.36 | 133,800 | — | — |
| 2018-03-08 | $17.51 | $17.51 | 36,900 | — | — |
| 2018-03-07 | $17.74 | $17.74 | 28,900 | — | — |
| 2018-03-06 | $17.55 | $17.55 | 39,600 | — | — |
| 2018-03-05 | $17.81 | $17.81 | 61,400 | — | — |
| 2018-03-02 | $17.76 | $17.76 | 80,000 | — | — |
| 2018-03-01 | $18.08 | $18.08 | 101,600 | — | — |
| 2018-02-28 | $18.50 | $18.50 | 108,200 | — | — |
| 2018-02-27 | $18.59 | $18.59 | 56,400 | — | — |
| 2018-02-26 | $18.49 | $18.49 | 38,700 | — | — |
| 2018-02-23 | $18.50 | $18.50 | 41,200 | — | — |
| 2018-02-22 | $18.25 | $18.25 | 17,800 | — | — |
| 2018-02-21 | $18.54 | $18.54 | 60,600 | — | — |
| 2018-02-20 | $18.71 | $18.71 | 39,800 | — | — |
| 2018-02-16 | $18.82 | $18.82 | 56,500 | — | — |
| 2018-02-15 | $18.98 | $18.98 | 82,300 | — | — |
| 2018-02-14 | $17.93 | $17.93 | 70,500 | — | — |
| 2018-02-13 | $17.53 | $17.53 | 91,700 | — | — |
| 2018-02-12 | $18.00 | $18.00 | 107,700 | — | — |
| 2018-02-09 | $18.24 | $18.24 | 110,400 | — | — |
| 2018-02-08 | $18.28 | $18.28 | 72,600 | — | — |
| 2018-02-07 | $18.97 | $18.97 | 92,700 | — | — |
| 2018-02-06 | $19.38 | $19.38 | 147,100 | — | — |
| 2018-02-05 | $18.32 | $18.32 | 113,000 | — | — |
| 2018-02-02 | $19.76 | $19.76 | 114,300 | — | — |
| 2018-02-01 | $18.96 | $18.96 | 194,900 | — | — |
| 2018-01-31 | $20.28 | $20.28 | 82,100 | — | — |
| 2018-01-30 | $20.52 | $20.52 | 108,400 | — | — |
| 2018-01-29 | $20.59 | $20.59 | 125,500 | — | — |
| 2018-01-26 | $21.99 | $21.99 | 68,300 | — | — |
| 2018-01-25 | $22.47 | $22.47 | 28,900 | — | — |
| 2018-01-24 | $22.53 | $22.53 | 48,200 | — | — |
| 2018-01-23 | $22.63 | $22.63 | 94,700 | — | — |
| 2018-01-22 | $22.27 | $22.27 | 106,300 | — | — |
| 2018-01-19 | $23.43 | $23.43 | 152,100 | — | — |
| 2018-01-18 | $22.39 | $22.39 | 196,100 | — | — |
| 2018-01-17 | $23.76 | $23.76 | 105,800 | — | — |
| 2018-01-16 | $23.26 | $23.26 | 66,700 | — | — |
| 2018-01-12 | $23.07 | $23.07 | 54,000 | — | — |
| 2018-01-11 | $23.18 | $23.18 | 61,600 | — | — |
| 2018-01-10 | $24.22 | $24.22 | 75,000 | — | — |
| 2018-01-09 | $24.69 | $24.69 | 54,300 | — | — |
| 2018-01-08 | $24.02 | $24.02 | 29,900 | — | — |
| 2018-01-05 | $23.84 | $23.84 | 71,400 | — | — |
| 2018-01-04 | $22.84 | $22.84 | 54,400 | — | — |
| 2018-01-03 | $23.06 | $23.06 | 132,100 | — | — |
| 2018-01-02 | $22.89 | $22.89 | 108,000 | — | — |