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
- 2012-12-18 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 | $10.30 | $10.30 | 388,800 | — | — |
| 2018-12-28 | $10.25 | $10.25 | 192,400 | — | — |
| 2018-12-27 | $10.33 | $10.33 | 663,800 | — | — |
| 2018-12-26 | $10.12 | $10.12 | 367,100 | — | — |
| 2018-12-24 | $8.73 | $8.73 | 145,100 | — | — |
| 2018-12-21 | $8.89 | $8.89 | 1,142,500 | — | — |
| 2018-12-20 | $9.40 | $9.40 | 391,800 | — | — |
| 2018-12-19 | $9.60 | $9.60 | 515,300 | — | — |
| 2018-12-18 | $10.31 | $10.31 | 507,400 | — | — |
| 2018-12-17 | $10.99 | $10.99 | 556,700 | — | — |
| 2018-12-14 | $11.71 | $11.71 | 363,100 | — | — |
| 2018-12-13 | $11.71 | $11.71 | 283,500 | — | — |
| 2018-12-12 | $11.91 | $11.91 | 383,100 | — | — |
| 2018-12-11 | $11.63 | $11.63 | 261,400 | — | — |
| 2018-12-10 | $11.57 | $11.57 | 365,700 | — | — |
| 2018-12-07 | $11.36 | $11.36 | 850,500 | — | — |
| 2018-12-06 | $11.67 | $11.67 | 343,700 | — | — |
| 2018-12-04 | $11.42 | $11.42 | 375,700 | — | — |
| 2018-12-03 | $12.17 | $12.17 | 360,000 | — | — |
| 2018-11-30 | $12.01 | $12.01 | 203,600 | — | — |
| 2018-11-29 | $11.75 | $11.75 | 1,365,600 | — | — |
| 2018-11-28 | $11.93 | $11.93 | 316,000 | — | — |
| 2018-11-27 | $11.48 | $11.48 | 477,900 | — | — |
| 2018-11-26 | $12.45 | $12.45 | 353,600 | — | — |
| 2018-11-23 | $11.99 | $11.99 | 153,900 | — | — |
| 2018-11-21 | $11.93 | $11.93 | 196,600 | — | — |
| 2018-11-20 | $11.60 | $11.60 | 462,000 | — | — |
| 2018-11-19 | $11.88 | $11.88 | 331,900 | — | — |
| 2018-11-16 | $11.66 | $11.66 | 445,900 | — | — |
| 2018-11-15 | $11.36 | $11.36 | 415,700 | — | — |
| 2018-11-14 | $11.04 | $11.04 | 475,300 | — | — |
| 2018-11-13 | $11.43 | $11.43 | 312,100 | — | — |
| 2018-11-12 | $11.36 | $11.36 | 544,600 | — | — |
| 2018-11-09 | $12.41 | $12.41 | 507,100 | — | — |
| 2018-11-08 | $12.91 | $12.91 | 605,500 | — | — |
| 2018-11-07 | $13.02 | $13.02 | 628,200 | — | — |
| 2018-11-06 | $12.81 | $12.81 | 340,700 | — | — |
| 2018-11-05 | $12.94 | $12.94 | 191,300 | — | — |
| 2018-11-02 | $13.36 | $13.36 | 487,000 | — | — |
| 2018-11-01 | $13.05 | $13.05 | 408,800 | — | — |
| 2018-10-31 | $12.40 | $12.40 | 458,300 | — | — |
| 2018-10-30 | $12.40 | $12.40 | 433,700 | — | — |
| 2018-10-29 | $11.78 | $11.78 | 473,900 | — | — |
| 2018-10-26 | $12.42 | $12.42 | 333,800 | — | — |
| 2018-10-25 | $12.65 | $12.65 | 543,800 | — | — |
| 2018-10-24 | $11.61 | $11.61 | 757,800 | — | — |
| 2018-10-23 | $12.65 | $12.65 | 610,300 | — | — |
| 2018-10-22 | $12.64 | $12.64 | 519,200 | — | — |
| 2018-10-19 | $12.98 | $12.98 | 764,100 | — | — |
| 2018-10-18 | $12.28 | $12.28 | 237,500 | — | — |
| 2018-10-17 | $13.03 | $13.03 | 619,200 | — | — |
| 2018-10-16 | $13.05 | $13.05 | 590,300 | — | — |
| 2018-10-15 | $12.47 | $12.47 | 440,000 | — | — |
| 2018-10-12 | $12.49 | $12.49 | 269,000 | — | — |
| 2018-10-11 | $12.31 | $12.31 | 266,400 | — | — |
| 2018-10-10 | $12.24 | $12.24 | 504,700 | — | — |
| 2018-10-09 | $12.29 | $12.29 | 305,500 | — | — |
| 2018-10-08 | $12.46 | $12.46 | 345,200 | — | — |
| 2018-10-05 | $13.19 | $13.19 | 357,000 | — | — |
| 2018-10-04 | $13.08 | $13.08 | 776,900 | — | — |
| 2018-10-03 | $13.74 | $13.74 | 240,600 | — | — |
| 2018-10-02 | $13.31 | $13.31 | 768,800 | — | — |
| 2018-10-01 | $12.88 | $12.88 | 324,900 | — | — |
| 2018-09-28 | $13.08 | $13.08 | 200,300 | — | — |
| 2018-09-27 | $13.16 | $13.16 | 268,200 | — | — |
| 2018-09-26 | $12.97 | $12.97 | 509,900 | — | — |
| 2018-09-25 | $13.07 | $13.07 | 290,400 | — | — |
| 2018-09-24 | $14.25 | $14.25 | 1,531,200 | — | — |
| 2018-09-21 | $13.34 | $13.34 | 3,876,000 | — | — |
| 2018-09-20 | $13.62 | $13.62 | 219,000 | — | — |
| 2018-09-19 | $13.36 | $13.36 | 273,900 | — | — |
| 2018-09-18 | $13.21 | $13.21 | 500,600 | — | — |
| 2018-09-17 | $12.70 | $12.70 | 373,100 | — | — |
| 2018-09-14 | $13.39 | $13.39 | 394,900 | — | — |
| 2018-09-13 | $13.80 | $13.80 | 274,100 | — | — |
| 2018-09-12 | $13.86 | $13.86 | 321,500 | — | — |
| 2018-09-11 | $14.05 | $14.05 | 232,200 | — | — |
| 2018-09-10 | $14.00 | $14.00 | 186,900 | — | — |
| 2018-09-07 | $14.11 | $14.11 | 249,400 | — | — |
| 2018-09-06 | $14.34 | $14.34 | 352,700 | — | — |
| 2018-09-05 | $15.38 | $15.38 | 218,500 | — | — |
| 2018-09-04 | $15.79 | $15.79 | 263,400 | — | — |
| 2018-08-31 | $15.22 | $15.22 | 262,400 | — | — |
| 2018-08-30 | $15.56 | $15.56 | 295,700 | — | — |
| 2018-08-29 | $15.41 | $15.41 | 349,900 | — | — |
| 2018-08-28 | $15.10 | $15.10 | 234,300 | — | — |
| 2018-08-27 | $14.98 | $14.98 | 232,200 | — | — |
| 2018-08-24 | $14.61 | $14.61 | 199,500 | — | — |
| 2018-08-23 | $15.07 | $15.07 | 233,400 | — | — |
| 2018-08-22 | $15.62 | $15.62 | 319,400 | — | — |
| 2018-08-21 | $15.51 | $15.51 | 363,200 | — | — |
| 2018-08-20 | $15.10 | $15.10 | 232,500 | — | — |
| 2018-08-17 | $14.51 | $14.51 | 271,400 | — | — |
| 2018-08-16 | $14.64 | $14.64 | 307,500 | — | — |
| 2018-08-15 | $14.27 | $14.27 | 381,400 | — | — |
| 2018-08-14 | $15.21 | $15.21 | 348,900 | — | — |
| 2018-08-13 | $14.72 | $14.72 | 515,400 | — | — |
| 2018-08-10 | $14.98 | $14.98 | 356,000 | — | — |
| 2018-08-09 | $14.31 | $14.31 | 330,200 | — | — |
| 2018-08-08 | $14.21 | $14.21 | 348,400 | — | — |
| 2018-08-07 | $14.34 | $14.34 | 364,200 | — | — |
| 2018-08-06 | $13.84 | $13.84 | 275,100 | — | — |
| 2018-08-03 | $13.33 | $13.33 | 624,600 | — | — |
| 2018-08-02 | $13.56 | $13.56 | 324,200 | — | — |
| 2018-08-01 | $13.39 | $13.39 | 442,200 | — | — |
| 2018-07-31 | $14.86 | $14.86 | 528,400 | — | — |
| 2018-07-30 | $14.69 | $14.69 | 535,500 | — | — |
| 2018-07-27 | $14.89 | $14.89 | 625,200 | — | — |
| 2018-07-26 | $14.70 | $14.70 | 258,400 | — | — |
| 2018-07-25 | $14.29 | $14.29 | 493,600 | — | — |
| 2018-07-24 | $14.62 | $14.62 | 316,400 | — | — |
| 2018-07-23 | $14.77 | $14.77 | 217,200 | — | — |
| 2018-07-20 | $14.85 | $14.85 | 221,900 | — | — |
| 2018-07-19 | $15.05 | $15.05 | 239,000 | — | — |
| 2018-07-18 | $14.77 | $14.77 | 228,400 | — | — |
| 2018-07-17 | $14.38 | $14.38 | 370,700 | — | — |
| 2018-07-16 | $14.26 | $14.26 | 514,400 | — | — |
| 2018-07-13 | $14.94 | $14.94 | 342,200 | — | — |
| 2018-07-12 | $14.90 | $14.90 | 520,700 | — | — |
| 2018-07-11 | $14.73 | $14.73 | 419,400 | — | — |
| 2018-07-10 | $14.70 | $14.70 | 408,800 | — | — |
| 2018-07-09 | $15.18 | $15.18 | 455,800 | — | — |
| 2018-07-06 | $15.02 | $15.02 | 494,400 | — | — |
| 2018-07-05 | $14.93 | $14.93 | 405,800 | — | — |
| 2018-07-03 | $15.22 | $15.22 | 204,000 | — | — |
| 2018-07-02 | $15.12 | $15.12 | 332,600 | — | — |
| 2018-06-29 | $14.58 | $14.58 | 597,400 | — | — |
| 2018-06-28 | $14.68 | $14.68 | 636,100 | — | — |
| 2018-06-27 | $14.63 | $14.63 | 661,600 | — | — |
| 2018-06-26 | $15.36 | $15.36 | 442,500 | — | — |
| 2018-06-25 | $15.08 | $15.08 | 564,300 | — | — |
| 2018-06-22 | $15.67 | $15.67 | 1,880,400 | — | — |
| 2018-06-21 | $15.04 | $15.04 | 420,500 | — | — |
| 2018-06-20 | $15.40 | $15.40 | 627,600 | — | — |
| 2018-06-19 | $14.98 | $14.98 | 588,800 | — | — |
| 2018-06-18 | $14.56 | $14.56 | 439,700 | — | — |
| 2018-06-15 | $14.85 | $14.85 | 4,533,000 | — | — |
| 2018-06-14 | $14.70 | $14.70 | 416,400 | — | — |
| 2018-06-13 | $14.33 | $14.33 | 389,200 | — | — |
| 2018-06-12 | $14.38 | $14.38 | 559,800 | — | — |
| 2018-06-11 | $14.02 | $14.02 | 516,000 | — | — |
| 2018-06-08 | $13.97 | $13.97 | 540,000 | — | — |
| 2018-06-07 | $13.74 | $13.74 | 356,800 | — | — |
| 2018-06-06 | $14.00 | $14.00 | 533,900 | — | — |
| 2018-06-05 | $13.75 | $13.75 | 669,000 | — | — |
| 2018-06-04 | $13.44 | $13.44 | 839,600 | — | — |
| 2018-06-01 | $13.69 | $13.69 | 636,800 | — | — |
| 2018-05-31 | $13.49 | $13.49 | 701,500 | — | — |
| 2018-05-30 | $13.90 | $13.90 | 575,100 | — | — |
| 2018-05-29 | $14.35 | $14.35 | 772,400 | — | — |
| 2018-05-25 | $14.62 | $14.62 | 403,800 | — | — |
| 2018-05-24 | $14.86 | $14.86 | 615,500 | — | — |
| 2018-05-23 | $14.32 | $14.32 | 477,200 | — | — |
| 2018-05-22 | $14.64 | $14.64 | 805,100 | — | — |
| 2018-05-21 | $14.65 | $14.65 | 1,123,600 | — | — |
| 2018-05-18 | $15.28 | $15.28 | 531,000 | — | — |
| 2018-05-17 | $15.60 | $15.60 | 1,030,000 | — | — |
| 2018-05-16 | $16.43 | $16.43 | 537,300 | — | — |
| 2018-05-15 | $16.48 | $16.48 | 773,400 | — | — |
| 2018-05-14 | $17.01 | $17.01 | 1,175,700 | — | — |
| 2018-05-11 | $15.72 | $15.72 | 1,275,900 | — | — |
| 2018-05-10 | $14.79 | $14.79 | 1,306,400 | — | — |
| 2018-05-09 | $13.56 | $13.56 | 1,354,000 | — | — |
| 2018-05-08 | $14.25 | $14.25 | 914,700 | — | — |
| 2018-05-07 | $13.90 | $13.90 | 601,000 | — | — |
| 2018-05-04 | $14.01 | $14.01 | 994,400 | — | — |
| 2018-05-03 | $13.19 | $13.19 | 804,300 | — | — |
| 2018-05-02 | $13.17 | $13.17 | 1,260,500 | — | — |
| 2018-05-01 | $12.16 | $12.16 | 955,600 | — | — |
| 2018-04-30 | $12.00 | $12.00 | 1,238,200 | — | — |
| 2018-04-27 | $12.11 | $12.11 | 1,487,300 | — | — |
| 2018-04-26 | $11.79 | $11.79 | 2,751,700 | — | — |
| 2018-04-25 | $10.99 | $10.99 | 2,592,700 | — | — |
| 2018-04-24 | $11.09 | $11.09 | 4,497,800 | — | — |
| 2018-04-23 | $11.50 | $11.50 | 15,140,900 | — | — |
| 2018-04-20 | $36.84 | $36.84 | 439,000 | — | — |
| 2018-04-19 | $34.97 | $34.97 | 283,600 | — | — |
| 2018-04-18 | $36.01 | $36.01 | 424,100 | — | — |
| 2018-04-17 | $38.49 | $38.49 | 478,300 | — | — |
| 2018-04-16 | $38.08 | $38.08 | 283,200 | — | — |
| 2018-04-13 | $37.97 | $37.97 | 337,500 | — | — |
| 2018-04-12 | $37.60 | $37.60 | 264,900 | — | — |
| 2018-04-11 | $37.91 | $37.91 | 365,600 | — | — |
| 2018-04-10 | $37.12 | $37.12 | 506,900 | — | — |
| 2018-04-09 | $36.13 | $36.13 | 601,400 | — | — |
| 2018-04-06 | $39.51 | $39.51 | 509,000 | — | — |
| 2018-04-05 | $40.15 | $40.15 | 672,800 | — | — |
| 2018-04-04 | $44.21 | $44.21 | 1,298,900 | — | — |
| 2018-04-03 | $39.27 | $39.27 | 720,200 | — | — |
| 2018-04-02 | $35.24 | $35.24 | 460,600 | — | — |
| 2018-03-29 | $36.71 | $36.71 | 602,700 | — | — |
| 2018-03-28 | $36.52 | $36.52 | 499,100 | — | — |
| 2018-03-27 | $37.68 | $37.68 | 454,300 | — | — |
| 2018-03-26 | $39.34 | $39.34 | 754,400 | — | — |
| 2018-03-23 | $38.21 | $38.21 | 558,200 | — | — |
| 2018-03-22 | $38.22 | $38.22 | 667,700 | — | — |
| 2018-03-21 | $38.72 | $38.72 | 3,271,100 | — | — |
| 2018-03-20 | $33.85 | $33.85 | 353,400 | — | — |
| 2018-03-19 | $33.17 | $33.17 | 441,200 | — | — |
| 2018-03-16 | $35.13 | $35.13 | 969,600 | — | — |
| 2018-03-15 | $34.91 | $34.91 | 388,200 | — | — |
| 2018-03-14 | $34.66 | $34.66 | 180,500 | — | — |
| 2018-03-13 | $34.59 | $34.59 | 161,800 | — | — |
| 2018-03-12 | $35.02 | $35.02 | 183,000 | — | — |
| 2018-03-09 | $35.06 | $35.06 | 232,200 | — | — |
| 2018-03-08 | $34.69 | $34.69 | 389,900 | — | — |
| 2018-03-07 | $33.69 | $33.69 | 210,500 | — | — |
| 2018-03-06 | $34.03 | $34.03 | 338,100 | — | — |
| 2018-03-05 | $33.84 | $33.84 | 352,200 | — | — |
| 2018-03-02 | $33.84 | $33.84 | 388,100 | — | — |
| 2018-03-01 | $33.06 | $33.06 | 396,100 | — | — |
| 2018-02-28 | $33.69 | $33.69 | 293,200 | — | — |
| 2018-02-27 | $34.75 | $34.75 | 360,000 | — | — |
| 2018-02-26 | $35.10 | $35.10 | 257,900 | — | — |
| 2018-02-23 | $34.61 | $34.61 | 189,400 | — | — |
| 2018-02-22 | $33.65 | $33.65 | 178,400 | — | — |
| 2018-02-21 | $33.10 | $33.10 | 217,500 | — | — |
| 2018-02-20 | $33.06 | $33.06 | 364,900 | — | — |
| 2018-02-16 | $33.20 | $33.20 | 434,000 | — | — |
| 2018-02-15 | $32.11 | $32.11 | 571,700 | — | — |
| 2018-02-14 | $30.95 | $30.95 | 363,700 | — | — |
| 2018-02-13 | $29.74 | $29.74 | 486,600 | — | — |
| 2018-02-12 | $29.49 | $29.49 | 500,300 | — | — |
| 2018-02-09 | $28.19 | $28.19 | 982,700 | — | — |
| 2018-02-08 | $27.95 | $27.95 | 560,900 | — | — |
| 2018-02-07 | $29.80 | $29.80 | 1,504,100 | — | — |
| 2018-02-06 | $29.13 | $29.13 | 2,081,300 | — | — |
| 2018-02-05 | $32.14 | $32.14 | 3,920,700 | — | — |
| 2018-02-02 | $39.60 | $39.60 | 323,300 | — | — |
| 2018-02-01 | $40.32 | $40.32 | 381,800 | — | — |
| 2018-01-31 | $41.80 | $41.80 | 277,100 | — | — |
| 2018-01-30 | $42.89 | $42.89 | 309,600 | — | — |
| 2018-01-29 | $44.57 | $44.57 | 203,600 | — | — |
| 2018-01-26 | $45.04 | $45.04 | 268,600 | — | — |
| 2018-01-25 | $44.05 | $44.05 | 268,400 | — | — |
| 2018-01-24 | $43.72 | $43.72 | 303,500 | — | — |
| 2018-01-23 | $44.45 | $44.45 | 654,900 | — | — |
| 2018-01-22 | $41.51 | $41.51 | 303,900 | — | — |
| 2018-01-19 | $39.52 | $39.52 | 334,400 | — | — |
| 2018-01-18 | $39.69 | $39.69 | 372,100 | — | — |
| 2018-01-17 | $40.10 | $40.10 | 528,800 | — | — |
| 2018-01-16 | $39.95 | $39.95 | 575,800 | — | — |
| 2018-01-12 | $41.33 | $41.33 | 484,100 | — | — |
| 2018-01-11 | $39.62 | $39.62 | 372,800 | — | — |
| 2018-01-10 | $38.26 | $38.26 | 162,600 | — | — |
| 2018-01-09 | $37.02 | $37.02 | 339,500 | — | — |
| 2018-01-08 | $36.60 | $36.60 | 302,200 | — | — |
| 2018-01-05 | $37.67 | $37.67 | 275,400 | — | — |
| 2018-01-04 | $38.29 | $38.29 | 271,400 | — | — |
| 2018-01-03 | $39.28 | $39.28 | 294,800 | — | — |
| 2018-01-02 | $37.80 | $37.80 | 479,800 | — | — |