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
- 2013-02-08 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 | $13.83 | $25.26 | 95,000 | — | — |
| 2018-12-28 | $13.87 | $25.33 | 61,500 | — | — |
| 2018-12-27 | $14.16 | $25.13 | 95,600 | — | — |
| 2018-12-26 | $14.20 | $25.20 | 72,700 | — | — |
| 2018-12-24 | $13.60 | $24.14 | 65,200 | — | — |
| 2018-12-21 | $13.98 | $24.81 | 169,700 | — | — |
| 2018-12-20 | $14.07 | $24.97 | 123,800 | — | — |
| 2018-12-19 | $14.57 | $25.86 | 115,100 | — | — |
| 2018-12-18 | $14.62 | $25.95 | 72,600 | — | — |
| 2018-12-17 | $14.53 | $25.79 | 72,400 | — | — |
| 2018-12-14 | $15.02 | $26.66 | 75,800 | — | — |
| 2018-12-13 | $15.25 | $27.06 | 75,000 | — | — |
| 2018-12-12 | $15.13 | $26.85 | 158,200 | — | — |
| 2018-12-11 | $15.21 | $26.99 | 119,700 | — | — |
| 2018-12-10 | $15.15 | $26.89 | 129,200 | — | — |
| 2018-12-07 | $15.11 | $26.82 | 186,500 | — | — |
| 2018-12-06 | $14.91 | $26.46 | 102,800 | — | — |
| 2018-12-04 | $14.96 | $26.55 | 121,100 | — | — |
| 2018-12-03 | $15.15 | $26.89 | 310,000 | — | — |
| 2018-11-30 | $14.90 | $26.44 | 82,700 | — | — |
| 2018-11-29 | $14.87 | $26.39 | 257,100 | — | — |
| 2018-11-28 | $14.86 | $26.37 | 244,900 | — | — |
| 2018-11-27 | $14.80 | $26.27 | 84,000 | — | — |
| 2018-11-26 | $14.74 | $26.16 | 81,000 | — | — |
| 2018-11-23 | $14.76 | $26.19 | 30,400 | — | — |
| 2018-11-21 | $14.57 | $25.86 | 96,200 | — | — |
| 2018-11-20 | $14.44 | $25.63 | 54,200 | — | — |
| 2018-11-19 | $14.34 | $25.45 | 102,000 | — | — |
| 2018-11-16 | $14.41 | $25.57 | 64,500 | — | — |
| 2018-11-15 | $14.60 | $25.91 | 151,900 | — | — |
| 2018-11-14 | $14.61 | $25.93 | 101,600 | — | — |
| 2018-11-13 | $14.77 | $26.21 | 97,300 | — | — |
| 2018-11-12 | $14.80 | $26.27 | 120,700 | — | — |
| 2018-11-09 | $14.91 | $26.46 | 162,600 | — | — |
| 2018-11-08 | $14.56 | $25.84 | 220,800 | — | — |
| 2018-11-07 | $14.94 | $26.51 | 107,400 | — | — |
| 2018-11-06 | $15.00 | $26.62 | 16,500 | — | — |
| 2018-11-05 | $15.00 | $26.62 | 30,100 | — | — |
| 2018-11-02 | $15.13 | $26.85 | 27,500 | — | — |
| 2018-11-01 | $15.15 | $26.89 | 35,700 | — | — |
| 2018-10-31 | $15.32 | $27.19 | 50,300 | — | — |
| 2018-10-30 | $15.50 | $27.51 | 18,500 | — | — |
| 2018-10-29 | $15.24 | $27.05 | 36,100 | — | — |
| 2018-10-26 | $15.31 | $27.17 | 27,500 | — | — |
| 2018-10-25 | $15.61 | $27.70 | 45,500 | — | — |
| 2018-10-24 | $15.31 | $27.17 | 27,800 | — | — |
| 2018-10-23 | $15.42 | $27.37 | 28,200 | — | — |
| 2018-10-22 | $15.57 | $27.63 | 31,600 | — | — |
| 2018-10-19 | $15.39 | $27.31 | 41,300 | — | — |
| 2018-10-18 | $15.49 | $27.49 | 26,500 | — | — |
| 2018-10-17 | $15.77 | $27.99 | 56,500 | — | — |
| 2018-10-16 | $15.75 | $27.95 | 34,900 | — | — |
| 2018-10-15 | $15.54 | $27.58 | 35,700 | — | — |
| 2018-10-12 | $15.35 | $27.24 | 64,000 | — | — |
| 2018-10-11 | $15.56 | $27.61 | 66,700 | — | — |
| 2018-10-10 | $15.79 | $28.02 | 61,100 | — | — |
| 2018-10-09 | $16.02 | $28.43 | 48,300 | — | — |
| 2018-10-08 | $15.99 | $28.38 | 58,200 | — | — |
| 2018-10-05 | $15.97 | $28.34 | 35,600 | — | — |
| 2018-10-04 | $16.09 | $28.55 | 55,800 | — | — |
| 2018-10-03 | $16.29 | $28.91 | 49,500 | — | — |
| 2018-10-02 | $16.36 | $29.03 | 65,300 | — | — |
| 2018-10-01 | $16.57 | $29.41 | 47,700 | — | — |
| 2018-09-28 | $16.65 | $29.55 | 40,900 | — | — |
| 2018-09-27 | $16.55 | $29.37 | 26,000 | — | — |
| 2018-09-26 | $16.90 | $29.28 | 59,600 | — | — |
| 2018-09-25 | $16.80 | $29.11 | 38,500 | — | — |
| 2018-09-24 | $16.85 | $29.20 | 55,200 | — | — |
| 2018-09-21 | $16.90 | $29.28 | 115,500 | — | — |
| 2018-09-20 | $16.65 | $28.85 | 29,900 | — | — |
| 2018-09-19 | $16.55 | $28.68 | 69,000 | — | — |
| 2018-09-18 | $16.65 | $28.85 | 60,400 | — | — |
| 2018-09-17 | $16.95 | $29.37 | 63,500 | — | — |
| 2018-09-14 | $16.95 | $29.37 | 38,800 | — | — |
| 2018-09-13 | $17.00 | $29.46 | 47,400 | — | — |
| 2018-09-12 | $17.00 | $29.46 | 39,100 | — | — |
| 2018-09-11 | $16.95 | $29.37 | 51,400 | — | — |
| 2018-09-10 | $16.95 | $29.37 | 34,700 | — | — |
| 2018-09-07 | $16.95 | $29.37 | 48,000 | — | — |
| 2018-09-06 | $17.10 | $29.63 | 57,900 | — | — |
| 2018-09-05 | $17.15 | $29.72 | 31,300 | — | — |
| 2018-09-04 | $17.10 | $29.63 | 76,000 | — | — |
| 2018-08-31 | $17.15 | $29.72 | 30,600 | — | — |
| 2018-08-30 | $17.15 | $29.72 | 65,900 | — | — |
| 2018-08-29 | $17.00 | $29.46 | 36,800 | — | — |
| 2018-08-28 | $17.05 | $29.54 | 35,000 | — | — |
| 2018-08-27 | $16.95 | $29.37 | 32,300 | — | — |
| 2018-08-24 | $17.00 | $29.46 | 38,100 | — | — |
| 2018-08-23 | $17.00 | $29.46 | 28,600 | — | — |
| 2018-08-22 | $16.90 | $29.28 | 85,700 | — | — |
| 2018-08-21 | $16.80 | $29.11 | 58,100 | — | — |
| 2018-08-20 | $16.65 | $28.85 | 23,100 | — | — |
| 2018-08-17 | $16.70 | $28.94 | 36,000 | — | — |
| 2018-08-16 | $16.75 | $29.02 | 27,700 | — | — |
| 2018-08-15 | $16.55 | $28.68 | 31,000 | — | — |
| 2018-08-14 | $16.65 | $28.85 | 35,500 | — | — |
| 2018-08-13 | $16.55 | $28.68 | 36,800 | — | — |
| 2018-08-10 | $16.40 | $28.42 | 27,800 | — | — |
| 2018-08-09 | $16.55 | $28.68 | 36,100 | — | — |
| 2018-08-08 | $16.70 | $28.94 | 52,000 | — | — |
| 2018-08-07 | $16.40 | $28.42 | 56,400 | — | — |
| 2018-08-06 | $16.75 | $29.02 | 34,800 | — | — |
| 2018-08-03 | $16.70 | $28.94 | 39,600 | — | — |
| 2018-08-02 | $16.70 | $28.94 | 31,400 | — | — |
| 2018-08-01 | $16.75 | $29.02 | 58,900 | — | — |
| 2018-07-31 | $16.70 | $28.94 | 87,900 | — | — |
| 2018-07-30 | $16.60 | $28.76 | 27,600 | — | — |
| 2018-07-27 | $16.50 | $28.59 | 34,000 | — | — |
| 2018-07-26 | $16.65 | $28.85 | 32,100 | — | — |
| 2018-07-25 | $16.55 | $28.68 | 25,100 | — | — |
| 2018-07-24 | $16.50 | $28.59 | 69,400 | — | — |
| 2018-07-23 | $16.45 | $28.50 | 17,200 | — | — |
| 2018-07-20 | $16.40 | $28.42 | 24,800 | — | — |
| 2018-07-19 | $16.40 | $28.42 | 38,100 | — | — |
| 2018-07-18 | $16.35 | $28.33 | 23,500 | — | — |
| 2018-07-17 | $16.40 | $28.42 | 30,900 | — | — |
| 2018-07-16 | $16.50 | $28.59 | 23,400 | — | — |
| 2018-07-13 | $16.50 | $28.59 | 18,400 | — | — |
| 2018-07-12 | $16.60 | $28.76 | 42,900 | — | — |
| 2018-07-11 | $16.55 | $28.68 | 38,200 | — | — |
| 2018-07-10 | $16.50 | $28.59 | 28,500 | — | — |
| 2018-07-09 | $16.55 | $28.68 | 85,100 | — | — |
| 2018-07-06 | $16.55 | $28.68 | 41,300 | — | — |
| 2018-07-05 | $16.50 | $28.59 | 42,000 | — | — |
| 2018-07-03 | $16.50 | $28.59 | 27,200 | — | — |
| 2018-07-02 | $16.30 | $28.24 | 48,300 | — | — |
| 2018-06-29 | $16.25 | $28.16 | 53,000 | — | — |
| 2018-06-28 | $16.30 | $28.24 | 86,000 | — | — |
| 2018-06-27 | $16.15 | $27.29 | 180,000 | — | — |
| 2018-06-26 | $16.45 | $27.80 | 61,400 | — | — |
| 2018-06-25 | $16.55 | $27.97 | 37,200 | — | — |
| 2018-06-22 | $16.50 | $27.88 | 176,100 | — | — |
| 2018-06-21 | $16.30 | $27.54 | 46,000 | — | — |
| 2018-06-20 | $16.20 | $27.37 | 108,400 | — | — |
| 2018-06-19 | $15.95 | $26.95 | 101,100 | — | — |
| 2018-06-18 | $16.05 | $27.12 | 92,400 | — | — |
| 2018-06-15 | $15.90 | $26.87 | 178,900 | — | — |
| 2018-06-14 | $15.85 | $26.78 | 101,200 | — | — |
| 2018-06-13 | $15.80 | $26.70 | 126,000 | — | — |
| 2018-06-12 | $15.95 | $26.95 | 38,200 | — | — |
| 2018-06-11 | $15.95 | $26.95 | 37,800 | — | — |
| 2018-06-08 | $16.00 | $27.04 | 32,700 | — | — |
| 2018-06-07 | $16.05 | $27.12 | 21,200 | — | — |
| 2018-06-06 | $16.05 | $27.12 | 42,500 | — | — |
| 2018-06-05 | $15.95 | $26.95 | 41,600 | — | — |
| 2018-06-04 | $15.95 | $26.95 | 41,900 | — | — |
| 2018-06-01 | $15.70 | $26.53 | 56,300 | — | — |
| 2018-05-31 | $15.60 | $26.36 | 48,500 | — | — |
| 2018-05-30 | $15.65 | $26.44 | 74,300 | — | — |
| 2018-05-29 | $15.45 | $26.11 | 37,900 | — | — |
| 2018-05-25 | $15.15 | $25.60 | 38,200 | — | — |
| 2018-05-24 | $15.20 | $25.68 | 24,000 | — | — |
| 2018-05-23 | $15.25 | $25.77 | 45,300 | — | — |
| 2018-05-22 | $15.35 | $25.94 | 44,400 | — | — |
| 2018-05-21 | $15.35 | $25.94 | 46,000 | — | — |
| 2018-05-18 | $15.25 | $25.77 | 50,300 | — | — |
| 2018-05-17 | $15.15 | $25.60 | 21,400 | — | — |
| 2018-05-16 | $15.20 | $25.68 | 40,000 | — | — |
| 2018-05-15 | $15.35 | $25.94 | 25,100 | — | — |
| 2018-05-14 | $15.25 | $25.77 | 42,900 | — | — |
| 2018-05-11 | $15.15 | $25.60 | 45,700 | — | — |
| 2018-05-10 | $15.20 | $25.68 | 66,900 | — | — |
| 2018-05-09 | $15.00 | $25.35 | 103,700 | — | — |
| 2018-05-08 | $14.45 | $24.42 | 58,200 | — | — |
| 2018-05-07 | $14.40 | $24.33 | 145,300 | — | — |
| 2018-05-04 | $14.40 | $24.33 | 80,500 | — | — |
| 2018-05-03 | $14.35 | $24.25 | 61,300 | — | — |
| 2018-05-02 | $14.50 | $24.50 | 50,200 | — | — |
| 2018-05-01 | $14.45 | $24.42 | 51,000 | — | — |
| 2018-04-30 | $14.40 | $24.33 | 25,700 | — | — |
| 2018-04-27 | $14.45 | $24.42 | 13,800 | — | — |
| 2018-04-26 | $14.40 | $24.33 | 65,400 | — | — |
| 2018-04-25 | $14.45 | $24.42 | 34,600 | — | — |
| 2018-04-24 | $14.45 | $24.42 | 39,700 | — | — |
| 2018-04-23 | $14.40 | $24.33 | 19,000 | — | — |
| 2018-04-20 | $14.40 | $24.33 | 43,700 | — | — |
| 2018-04-19 | $14.35 | $24.25 | 47,200 | — | — |
| 2018-04-18 | $14.35 | $24.25 | 59,300 | — | — |
| 2018-04-17 | $14.40 | $24.33 | 52,900 | — | — |
| 2018-04-16 | $14.35 | $24.25 | 40,700 | — | — |
| 2018-04-13 | $14.20 | $23.99 | 42,600 | — | — |
| 2018-04-12 | $14.55 | $24.59 | 25,100 | — | — |
| 2018-04-11 | $14.65 | $24.75 | 12,400 | — | — |
| 2018-04-10 | $14.55 | $24.59 | 71,400 | — | — |
| 2018-04-09 | $14.55 | $24.59 | 57,800 | — | — |
| 2018-04-06 | $14.65 | $24.75 | 31,700 | — | — |
| 2018-04-05 | $14.60 | $24.67 | 53,100 | — | — |
| 2018-04-04 | $14.65 | $24.75 | 38,900 | — | — |
| 2018-04-03 | $14.70 | $24.84 | 37,100 | — | — |
| 2018-04-02 | $14.70 | $24.84 | 98,400 | — | — |
| 2018-03-29 | $15.15 | $25.60 | 238,900 | — | — |
| 2018-03-28 | $14.65 | $24.75 | 54,200 | — | — |
| 2018-03-27 | $14.85 | $25.09 | 80,400 | — | — |
| 2018-03-26 | $14.45 | $24.42 | 92,500 | — | — |
| 2018-03-23 | $14.40 | $24.33 | 59,500 | — | — |
| 2018-03-22 | $14.45 | $24.42 | 73,600 | — | — |
| 2018-03-21 | $14.60 | $24.67 | 40,600 | — | — |
| 2018-03-20 | $14.90 | $25.18 | 34,200 | — | — |
| 2018-03-19 | $15.05 | $25.43 | 53,100 | — | — |
| 2018-03-16 | $15.10 | $25.52 | 135,600 | — | — |
| 2018-03-15 | $15.10 | $25.52 | 53,500 | — | — |
| 2018-03-14 | $14.95 | $25.26 | 54,600 | — | — |
| 2018-03-13 | $14.70 | $24.84 | 36,700 | — | — |
| 2018-03-12 | $14.90 | $25.18 | 62,100 | — | — |
| 2018-03-09 | $14.55 | $24.59 | 37,700 | — | — |
| 2018-03-08 | $14.30 | $24.16 | 33,700 | — | — |
| 2018-03-07 | $14.20 | $23.99 | 44,100 | — | — |
| 2018-03-06 | $13.85 | $23.40 | 48,900 | — | — |
| 2018-03-05 | $13.90 | $23.49 | 23,200 | — | — |
| 2018-03-02 | $13.85 | $23.40 | 31,400 | — | — |
| 2018-03-01 | $13.80 | $23.32 | 57,500 | — | — |
| 2018-02-28 | $13.80 | $23.32 | 88,700 | — | — |
| 2018-02-27 | $13.85 | $23.40 | 68,900 | — | — |
| 2018-02-26 | $14.15 | $23.91 | 23,100 | — | — |
| 2018-02-23 | $14.15 | $23.91 | 45,700 | — | — |
| 2018-02-22 | $13.95 | $23.57 | 48,100 | — | — |
| 2018-02-21 | $13.90 | $23.49 | 73,700 | — | — |
| 2018-02-20 | $13.80 | $23.32 | 58,300 | — | — |
| 2018-02-16 | $14.20 | $23.99 | 52,200 | — | — |
| 2018-02-15 | $14.00 | $23.66 | 30,400 | — | — |
| 2018-02-14 | $13.90 | $23.49 | 78,500 | — | — |
| 2018-02-13 | $14.10 | $23.83 | 44,900 | — | — |
| 2018-02-12 | $14.05 | $23.74 | 69,700 | — | — |
| 2018-02-09 | $14.10 | $23.83 | 51,600 | — | — |
| 2018-02-08 | $14.05 | $23.74 | 86,200 | — | — |
| 2018-02-07 | $14.40 | $24.33 | 77,900 | — | — |
| 2018-02-06 | $14.40 | $24.33 | 102,100 | — | — |
| 2018-02-05 | $14.30 | $24.16 | 93,200 | — | — |
| 2018-02-02 | $14.45 | $24.42 | 64,400 | — | — |
| 2018-02-01 | $14.70 | $24.84 | 61,700 | — | — |
| 2018-01-31 | $14.50 | $24.50 | 92,500 | — | — |
| 2018-01-30 | $14.85 | $25.09 | 56,200 | — | — |
| 2018-01-29 | $15.00 | $25.35 | 48,500 | — | — |
| 2018-01-26 | $15.05 | $25.43 | 36,300 | — | — |
| 2018-01-25 | $15.20 | $25.68 | 34,700 | — | — |
| 2018-01-24 | $15.15 | $25.60 | 42,700 | — | — |
| 2018-01-23 | $15.10 | $25.52 | 67,100 | — | — |
| 2018-01-22 | $15.20 | $25.68 | 47,300 | — | — |
| 2018-01-19 | $15.10 | $25.52 | 53,800 | — | — |
| 2018-01-18 | $14.95 | $25.26 | 46,000 | — | — |
| 2018-01-17 | $14.95 | $25.26 | 43,500 | — | — |
| 2018-01-16 | $14.95 | $25.26 | 65,800 | — | — |
| 2018-01-12 | $15.15 | $25.60 | 62,300 | — | — |
| 2018-01-11 | $15.20 | $25.68 | 153,400 | — | — |
| 2018-01-10 | $15.00 | $25.35 | 102,700 | — | — |
| 2018-01-09 | $15.05 | $25.43 | 64,000 | — | — |
| 2018-01-08 | $15.05 | $25.43 | 93,600 | — | — |
| 2018-01-05 | $15.20 | $25.68 | 102,000 | — | — |
| 2018-01-04 | $15.10 | $25.52 | 48,800 | — | — |
| 2018-01-03 | $15.15 | $25.60 | 42,300 | — | — |
| 2018-01-02 | $15.20 | $25.68 | 88,300 | — | — |