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
- 2010-02-11 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 | $16.23 | $16.23 | 638,300 | — | — |
| 2018-12-28 | $15.89 | $15.89 | 789,500 | — | — |
| 2018-12-27 | $16.38 | $16.38 | 693,400 | — | — |
| 2018-12-26 | $16.01 | $16.01 | 894,800 | — | — |
| 2018-12-24 | $14.78 | $14.78 | 344,100 | — | — |
| 2018-12-21 | $14.82 | $14.82 | 2,064,300 | — | — |
| 2018-12-20 | $15.93 | $15.93 | 1,150,200 | — | — |
| 2018-12-19 | $15.61 | $15.61 | 825,300 | — | — |
| 2018-12-18 | $15.65 | $15.65 | 1,416,200 | — | — |
| 2018-12-17 | $15.88 | $15.88 | 1,363,900 | — | — |
| 2018-12-14 | $15.93 | $15.93 | 856,300 | — | — |
| 2018-12-13 | $16.09 | $16.09 | 364,800 | — | — |
| 2018-12-12 | $16.08 | $16.08 | 776,100 | — | — |
| 2018-12-11 | $15.73 | $15.73 | 712,100 | — | — |
| 2018-12-10 | $15.50 | $15.50 | 670,400 | — | — |
| 2018-12-07 | $15.20 | $15.20 | 504,600 | — | — |
| 2018-12-06 | $15.90 | $15.90 | 755,400 | — | — |
| 2018-12-04 | $15.83 | $15.83 | 461,900 | — | — |
| 2018-12-03 | $16.55 | $16.55 | 669,300 | — | — |
| 2018-11-30 | $16.14 | $16.14 | 1,138,500 | — | — |
| 2018-11-29 | $15.68 | $15.68 | 735,400 | — | — |
| 2018-11-28 | $15.35 | $15.35 | 596,000 | — | — |
| 2018-11-27 | $14.84 | $14.84 | 462,800 | — | — |
| 2018-11-26 | $15.01 | $15.01 | 719,100 | — | — |
| 2018-11-23 | $14.65 | $14.65 | 311,700 | — | — |
| 2018-11-21 | $14.46 | $14.46 | 576,500 | — | — |
| 2018-11-20 | $13.95 | $13.95 | 740,100 | — | — |
| 2018-11-19 | $14.47 | $14.47 | 878,900 | — | — |
| 2018-11-16 | $15.00 | $15.00 | 1,333,300 | — | — |
| 2018-11-15 | $15.42 | $15.42 | 733,500 | — | — |
| 2018-11-14 | $15.64 | $15.64 | 758,800 | — | — |
| 2018-11-13 | $16.32 | $16.32 | 861,900 | — | — |
| 2018-11-12 | $16.76 | $16.76 | 762,400 | — | — |
| 2018-11-09 | $17.00 | $17.00 | 1,008,900 | — | — |
| 2018-11-08 | $17.44 | $17.44 | 853,500 | — | — |
| 2018-11-07 | $17.48 | $17.48 | 823,500 | — | — |
| 2018-11-06 | $16.55 | $16.55 | 891,300 | — | — |
| 2018-11-05 | $17.26 | $17.26 | 1,174,300 | — | — |
| 2018-11-02 | $17.23 | $17.23 | 2,648,600 | — | — |
| 2018-11-01 | $17.29 | $17.29 | 2,113,800 | — | — |
| 2018-10-31 | $15.90 | $15.90 | 3,658,300 | — | — |
| 2018-10-30 | $13.69 | $13.69 | 1,061,500 | — | — |
| 2018-10-29 | $13.35 | $13.35 | 866,800 | — | — |
| 2018-10-26 | $13.18 | $13.18 | 700,700 | — | — |
| 2018-10-25 | $13.24 | $13.24 | 700,100 | — | — |
| 2018-10-24 | $12.93 | $12.93 | 534,000 | — | — |
| 2018-10-23 | $13.46 | $13.46 | 775,400 | — | — |
| 2018-10-22 | $13.72 | $13.72 | 556,400 | — | — |
| 2018-10-19 | $13.65 | $13.65 | 1,178,300 | — | — |
| 2018-10-18 | $14.59 | $14.59 | 818,800 | — | — |
| 2018-10-17 | $14.86 | $14.86 | 1,266,900 | — | — |
| 2018-10-16 | $13.70 | $13.70 | 714,900 | — | — |
| 2018-10-15 | $13.11 | $13.11 | 557,300 | — | — |
| 2018-10-12 | $12.81 | $12.81 | 466,900 | — | — |
| 2018-10-11 | $12.94 | $12.94 | 720,800 | — | — |
| 2018-10-10 | $13.15 | $13.15 | 599,500 | — | — |
| 2018-10-09 | $14.09 | $14.09 | 707,700 | — | — |
| 2018-10-08 | $13.65 | $13.65 | 637,900 | — | — |
| 2018-10-05 | $13.79 | $13.79 | 1,534,400 | — | — |
| 2018-10-04 | $13.59 | $13.59 | 308,300 | — | — |
| 2018-10-03 | $13.53 | $13.53 | 389,400 | — | — |
| 2018-10-02 | $13.35 | $13.35 | 466,900 | — | — |
| 2018-10-01 | $13.28 | $13.28 | 386,100 | — | — |
| 2018-09-28 | $13.57 | $13.57 | 502,200 | — | — |
| 2018-09-27 | $13.26 | $13.26 | 600,800 | — | — |
| 2018-09-26 | $13.10 | $13.10 | 423,000 | — | — |
| 2018-09-25 | $13.41 | $13.41 | 321,800 | — | — |
| 2018-09-24 | $13.43 | $13.43 | 292,300 | — | — |
| 2018-09-21 | $13.24 | $13.24 | 876,500 | — | — |
| 2018-09-20 | $13.46 | $13.46 | 474,600 | — | — |
| 2018-09-19 | $13.40 | $13.40 | 536,200 | — | — |
| 2018-09-18 | $13.58 | $13.58 | 459,600 | — | — |
| 2018-09-17 | $13.61 | $13.61 | 475,300 | — | — |
| 2018-09-14 | $14.22 | $14.22 | 555,200 | — | — |
| 2018-09-13 | $14.33 | $14.33 | 661,200 | — | — |
| 2018-09-12 | $14.22 | $14.22 | 486,700 | — | — |
| 2018-09-11 | $14.86 | $14.86 | 420,100 | — | — |
| 2018-09-10 | $14.55 | $14.55 | 421,800 | — | — |
| 2018-09-07 | $14.13 | $14.13 | 338,900 | — | — |
| 2018-09-06 | $14.21 | $14.21 | 457,400 | — | — |
| 2018-09-05 | $14.34 | $14.34 | 616,700 | — | — |
| 2018-09-04 | $14.96 | $14.96 | 513,000 | — | — |
| 2018-08-31 | $15.17 | $15.17 | 498,800 | — | — |
| 2018-08-30 | $15.07 | $15.07 | 599,500 | — | — |
| 2018-08-29 | $15.16 | $15.16 | 617,200 | — | — |
| 2018-08-28 | $15.56 | $15.56 | 464,300 | — | — |
| 2018-08-27 | $15.86 | $15.86 | 606,300 | — | — |
| 2018-08-24 | $16.02 | $16.02 | 1,268,300 | — | — |
| 2018-08-23 | $15.80 | $15.80 | 1,971,800 | — | — |
| 2018-08-22 | $14.65 | $14.65 | 713,100 | — | — |
| 2018-08-21 | $14.38 | $14.38 | 688,500 | — | — |
| 2018-08-20 | $14.01 | $14.01 | 550,500 | — | — |
| 2018-08-17 | $13.56 | $13.56 | 450,400 | — | — |
| 2018-08-16 | $13.68 | $13.68 | 753,000 | — | — |
| 2018-08-15 | $13.82 | $13.82 | 479,600 | — | — |
| 2018-08-14 | $14.31 | $14.31 | 551,000 | — | — |
| 2018-08-13 | $14.06 | $14.06 | 617,900 | — | — |
| 2018-08-10 | $13.60 | $13.60 | 491,400 | — | — |
| 2018-08-09 | $13.35 | $13.35 | 502,800 | — | — |
| 2018-08-08 | $13.12 | $13.12 | 1,009,500 | — | — |
| 2018-08-07 | $12.98 | $12.98 | 2,326,200 | — | — |
| 2018-08-06 | $14.63 | $14.63 | 1,078,300 | — | — |
| 2018-08-03 | $14.45 | $14.45 | 500,000 | — | — |
| 2018-08-02 | $14.53 | $14.53 | 602,800 | — | — |
| 2018-08-01 | $14.25 | $14.25 | 749,200 | — | — |
| 2018-07-31 | $13.26 | $13.26 | 584,300 | — | — |
| 2018-07-30 | $13.65 | $13.65 | 456,400 | — | — |
| 2018-07-27 | $13.75 | $13.75 | 392,800 | — | — |
| 2018-07-26 | $14.26 | $14.26 | 417,500 | — | — |
| 2018-07-25 | $14.25 | $14.25 | 374,400 | — | — |
| 2018-07-24 | $14.05 | $14.05 | 479,600 | — | — |
| 2018-07-23 | $14.21 | $14.21 | 408,800 | — | — |
| 2018-07-20 | $13.78 | $13.78 | 396,200 | — | — |
| 2018-07-19 | $13.80 | $13.80 | 584,000 | — | — |
| 2018-07-18 | $14.11 | $14.11 | 397,000 | — | — |
| 2018-07-17 | $14.10 | $14.10 | 346,400 | — | — |
| 2018-07-16 | $14.05 | $14.05 | 350,800 | — | — |
| 2018-07-13 | $14.50 | $14.50 | 252,400 | — | — |
| 2018-07-12 | $14.64 | $14.64 | 473,600 | — | — |
| 2018-07-11 | $14.22 | $14.22 | 392,000 | — | — |
| 2018-07-10 | $14.24 | $14.24 | 474,600 | — | — |
| 2018-07-09 | $14.90 | $14.90 | 626,400 | — | — |
| 2018-07-06 | $14.74 | $14.74 | 1,286,100 | — | — |
| 2018-07-05 | $14.37 | $14.37 | 626,200 | — | — |
| 2018-07-03 | $13.75 | $13.75 | 367,300 | — | — |
| 2018-07-02 | $13.32 | $13.32 | 426,100 | — | — |
| 2018-06-29 | $12.70 | $12.70 | 514,400 | — | — |
| 2018-06-28 | $13.03 | $13.03 | 797,900 | — | — |
| 2018-06-27 | $13.05 | $13.05 | 1,154,200 | — | — |
| 2018-06-26 | $13.10 | $13.10 | 695,800 | — | — |
| 2018-06-25 | $12.78 | $12.78 | 481,500 | — | — |
| 2018-06-22 | $13.73 | $13.73 | 1,923,300 | — | — |
| 2018-06-21 | $13.51 | $13.51 | 458,200 | — | — |
| 2018-06-20 | $13.21 | $13.21 | 336,800 | — | — |
| 2018-06-19 | $13.32 | $13.32 | 559,300 | — | — |
| 2018-06-18 | $13.24 | $13.24 | 337,700 | — | — |
| 2018-06-15 | $13.22 | $13.22 | 610,500 | — | — |
| 2018-06-14 | $13.57 | $13.57 | 224,500 | — | — |
| 2018-06-13 | $13.61 | $13.61 | 418,300 | — | — |
| 2018-06-12 | $13.83 | $13.83 | 578,700 | — | — |
| 2018-06-11 | $13.70 | $13.70 | 316,200 | — | — |
| 2018-06-08 | $13.70 | $13.70 | 332,900 | — | — |
| 2018-06-07 | $13.32 | $13.32 | 431,300 | — | — |
| 2018-06-06 | $13.50 | $13.50 | 428,000 | — | — |
| 2018-06-05 | $13.65 | $13.65 | 473,700 | — | — |
| 2018-06-04 | $13.60 | $13.60 | 490,200 | — | — |
| 2018-06-01 | $13.71 | $13.71 | 589,300 | — | — |
| 2018-05-31 | $13.71 | $13.71 | 805,600 | — | — |
| 2018-05-30 | $13.43 | $13.43 | 358,800 | — | — |
| 2018-05-29 | $12.97 | $12.97 | 421,700 | — | — |
| 2018-05-25 | $12.89 | $12.89 | 517,400 | — | — |
| 2018-05-24 | $12.84 | $12.84 | 269,900 | — | — |
| 2018-05-23 | $12.97 | $12.97 | 227,800 | — | — |
| 2018-05-22 | $12.74 | $12.74 | 558,900 | — | — |
| 2018-05-21 | $13.00 | $13.00 | 725,700 | — | — |
| 2018-05-18 | $12.47 | $12.47 | 425,900 | — | — |
| 2018-05-17 | $12.80 | $12.80 | 556,300 | — | — |
| 2018-05-16 | $12.41 | $12.41 | 849,100 | — | — |
| 2018-05-15 | $12.40 | $12.40 | 1,122,200 | — | — |
| 2018-05-14 | $13.38 | $13.38 | 950,200 | — | — |
| 2018-05-11 | $13.26 | $13.26 | 560,600 | — | — |
| 2018-05-10 | $13.20 | $13.20 | 606,400 | — | — |
| 2018-05-09 | $12.79 | $12.79 | 584,700 | — | — |
| 2018-05-08 | $12.79 | $12.79 | 576,100 | — | — |
| 2018-05-07 | $12.59 | $12.59 | 599,800 | — | — |
| 2018-05-04 | $12.27 | $12.27 | 381,400 | — | — |
| 2018-05-03 | $12.14 | $12.14 | 851,000 | — | — |
| 2018-05-02 | $11.92 | $11.92 | 788,400 | — | — |
| 2018-05-01 | $11.38 | $11.38 | 638,000 | — | — |
| 2018-04-30 | $11.24 | $11.24 | 619,400 | — | — |
| 2018-04-27 | $10.87 | $10.87 | 692,800 | — | — |
| 2018-04-26 | $10.91 | $10.91 | 1,109,400 | — | — |
| 2018-04-25 | $11.98 | $11.98 | 997,500 | — | — |
| 2018-04-24 | $11.69 | $11.69 | 937,500 | — | — |
| 2018-04-23 | $11.67 | $11.67 | 476,200 | — | — |
| 2018-04-20 | $11.57 | $11.57 | 638,700 | — | — |
| 2018-04-19 | $11.38 | $11.38 | 616,500 | — | — |
| 2018-04-18 | $11.45 | $11.45 | 751,200 | — | — |
| 2018-04-17 | $11.11 | $11.11 | 1,165,000 | — | — |
| 2018-04-16 | $10.80 | $10.80 | 780,400 | — | — |
| 2018-04-13 | $10.78 | $10.78 | 1,560,200 | — | — |
| 2018-04-12 | $11.84 | $11.84 | 2,833,400 | — | — |
| 2018-04-11 | $10.14 | $10.14 | 4,518,100 | — | — |
| 2018-04-10 | $12.32 | $12.32 | 432,400 | — | — |
| 2018-04-09 | $12.13 | $12.13 | 357,200 | — | — |
| 2018-04-06 | $12.38 | $12.38 | 602,200 | — | — |
| 2018-04-05 | $12.81 | $12.81 | 815,200 | — | — |
| 2018-04-04 | $12.40 | $12.40 | 340,800 | — | — |
| 2018-04-03 | $12.58 | $12.58 | 467,900 | — | — |
| 2018-04-02 | $12.51 | $12.51 | 508,200 | — | — |
| 2018-03-29 | $12.77 | $12.77 | 753,300 | — | — |
| 2018-03-28 | $12.66 | $12.66 | 993,400 | — | — |
| 2018-03-27 | $13.87 | $13.87 | 836,600 | — | — |
| 2018-03-26 | $14.50 | $14.50 | 591,000 | — | — |
| 2018-03-23 | $14.03 | $14.03 | 692,700 | — | — |
| 2018-03-22 | $14.34 | $14.34 | 705,800 | — | — |
| 2018-03-21 | $14.50 | $14.50 | 933,400 | — | — |
| 2018-03-20 | $14.12 | $14.12 | 530,000 | — | — |
| 2018-03-19 | $13.76 | $13.76 | 511,100 | — | — |
| 2018-03-16 | $13.80 | $13.80 | 1,506,600 | — | — |
| 2018-03-15 | $13.68 | $13.68 | 575,400 | — | — |
| 2018-03-14 | $13.86 | $13.86 | 704,700 | — | — |
| 2018-03-13 | $13.43 | $13.43 | 484,500 | — | — |
| 2018-03-12 | $13.74 | $13.74 | 723,100 | — | — |
| 2018-03-09 | $14.12 | $14.12 | 869,800 | — | — |
| 2018-03-08 | $13.27 | $13.27 | 344,700 | — | — |
| 2018-03-07 | $13.34 | $13.34 | 618,400 | — | — |
| 2018-03-06 | $12.99 | $12.99 | 431,100 | — | — |
| 2018-03-05 | $12.80 | $12.80 | 669,900 | — | — |
| 2018-03-02 | $13.09 | $13.09 | 678,500 | — | — |
| 2018-03-01 | $12.73 | $12.73 | 865,300 | — | — |
| 2018-02-28 | $13.13 | $13.13 | 694,500 | — | — |
| 2018-02-27 | $13.12 | $13.12 | 740,000 | — | — |
| 2018-02-26 | $13.54 | $13.54 | 643,600 | — | — |
| 2018-02-23 | $13.18 | $13.18 | 386,300 | — | — |
| 2018-02-22 | $13.15 | $13.15 | 621,500 | — | — |
| 2018-02-21 | $13.38 | $13.38 | 1,025,300 | — | — |
| 2018-02-20 | $12.74 | $12.74 | 718,300 | — | — |
| 2018-02-16 | $12.61 | $12.61 | 686,900 | — | — |
| 2018-02-15 | $12.64 | $12.64 | 980,800 | — | — |
| 2018-02-14 | $13.06 | $13.06 | 1,238,600 | — | — |
| 2018-02-13 | $12.77 | $12.77 | 804,300 | — | — |
| 2018-02-12 | $12.13 | $12.13 | 811,300 | — | — |
| 2018-02-09 | $11.67 | $11.67 | 678,900 | — | — |
| 2018-02-08 | $11.86 | $11.86 | 823,500 | — | — |
| 2018-02-07 | $11.30 | $11.30 | 626,100 | — | — |
| 2018-02-06 | $11.31 | $11.31 | 773,600 | — | — |
| 2018-02-05 | $11.48 | $11.48 | 1,080,100 | — | — |
| 2018-02-02 | $12.26 | $12.26 | 1,456,400 | — | — |
| 2018-02-01 | $12.96 | $12.96 | 3,693,300 | — | — |
| 2018-01-31 | $9.33 | $9.33 | 301,000 | — | — |
| 2018-01-30 | $9.48 | $9.48 | 275,100 | — | — |
| 2018-01-29 | $9.52 | $9.52 | 349,700 | — | — |
| 2018-01-26 | $9.57 | $9.57 | 314,300 | — | — |
| 2018-01-25 | $9.29 | $9.29 | 357,900 | — | — |
| 2018-01-24 | $9.06 | $9.06 | 352,200 | — | — |
| 2018-01-23 | $8.85 | $8.85 | 172,900 | — | — |
| 2018-01-22 | $8.88 | $8.88 | 244,900 | — | — |
| 2018-01-19 | $9.06 | $9.06 | 438,800 | — | — |
| 2018-01-18 | $9.08 | $9.08 | 260,000 | — | — |
| 2018-01-17 | $9.10 | $9.10 | 734,700 | — | — |
| 2018-01-16 | $9.02 | $9.02 | 437,700 | — | — |
| 2018-01-12 | $9.34 | $9.34 | 300,500 | — | — |
| 2018-01-11 | $9.14 | $9.14 | 247,700 | — | — |
| 2018-01-10 | $9.10 | $9.10 | 314,800 | — | — |
| 2018-01-09 | $9.39 | $9.39 | 395,700 | — | — |
| 2018-01-08 | $8.87 | $8.87 | 906,900 | — | — |
| 2018-01-05 | $8.74 | $8.74 | 215,800 | — | — |
| 2018-01-04 | $8.45 | $8.45 | 221,500 | — | — |
| 2018-01-03 | $8.32 | $8.32 | 275,800 | — | — |
| 2018-01-02 | $8.62 | $8.62 | 347,900 | — | — |