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
- 2014-06-16 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 | $10.65 | $11.68 | 616,400 | — | — |
| 2018-12-28 | $10.22 | $11.20 | 583,700 | — | — |
| 2018-12-27 | $10.62 | $11.64 | 437,300 | — | — |
| 2018-12-26 | $10.34 | $11.34 | 621,800 | — | — |
| 2018-12-24 | $9.88 | $10.83 | 396,600 | — | — |
| 2018-12-21 | $10.05 | $11.02 | 1,967,200 | — | — |
| 2018-12-20 | $10.52 | $11.53 | 695,200 | — | — |
| 2018-12-19 | $10.89 | $11.94 | 1,425,600 | — | — |
| 2018-12-18 | $10.94 | $11.99 | 844,500 | — | — |
| 2018-12-17 | $10.95 | $12.00 | 786,000 | — | — |
| 2018-12-14 | $11.55 | $12.66 | 552,300 | — | — |
| 2018-12-13 | $11.51 | $12.54 | 1,031,500 | — | — |
| 2018-12-12 | $11.84 | $12.90 | 949,000 | — | — |
| 2018-12-11 | $11.79 | $12.85 | 1,191,900 | — | — |
| 2018-12-10 | $13.19 | $14.37 | 1,296,800 | — | — |
| 2018-12-07 | $13.52 | $14.73 | 699,100 | — | — |
| 2018-12-06 | $13.82 | $15.06 | 770,900 | — | — |
| 2018-12-04 | $13.65 | $14.87 | 538,400 | — | — |
| 2018-12-03 | $14.75 | $16.07 | 1,117,100 | — | — |
| 2018-11-30 | $14.75 | $16.07 | 535,900 | — | — |
| 2018-11-29 | $14.91 | $16.25 | 437,900 | — | — |
| 2018-11-28 | $15.09 | $16.44 | 543,100 | — | — |
| 2018-11-27 | $14.83 | $16.16 | 439,100 | — | — |
| 2018-11-26 | $15.09 | $16.44 | 757,000 | — | — |
| 2018-11-23 | $14.24 | $15.52 | 200,000 | — | — |
| 2018-11-21 | $14.54 | $15.84 | 500,400 | — | — |
| 2018-11-20 | $14.31 | $15.59 | 772,400 | — | — |
| 2018-11-19 | $14.53 | $15.83 | 690,800 | — | — |
| 2018-11-16 | $14.73 | $16.05 | 749,400 | — | — |
| 2018-11-15 | $14.51 | $15.81 | 798,400 | — | — |
| 2018-11-14 | $13.95 | $15.20 | 604,400 | — | — |
| 2018-11-13 | $13.85 | $15.09 | 1,098,900 | — | — |
| 2018-11-12 | $13.47 | $14.68 | 1,003,400 | — | — |
| 2018-11-09 | $13.77 | $15.00 | 1,420,000 | — | — |
| 2018-11-08 | $13.70 | $14.93 | 1,045,700 | — | — |
| 2018-11-07 | $14.30 | $15.58 | 950,100 | — | — |
| 2018-11-06 | $13.78 | $15.02 | 1,724,800 | — | — |
| 2018-11-05 | $13.36 | $14.56 | 1,373,300 | — | — |
| 2018-11-02 | $13.00 | $14.17 | 751,500 | — | — |
| 2018-11-01 | $12.79 | $13.94 | 697,100 | — | — |
| 2018-10-31 | $12.38 | $13.49 | 1,202,200 | — | — |
| 2018-10-30 | $12.10 | $13.19 | 781,400 | — | — |
| 2018-10-29 | $11.96 | $13.03 | 496,000 | — | — |
| 2018-10-26 | $12.21 | $13.30 | 563,700 | — | — |
| 2018-10-25 | $12.29 | $13.39 | 1,049,100 | — | — |
| 2018-10-24 | $11.98 | $13.05 | 1,477,000 | — | — |
| 2018-10-23 | $12.92 | $14.08 | 1,132,100 | — | — |
| 2018-10-22 | $12.93 | $14.09 | 798,900 | — | — |
| 2018-10-19 | $13.26 | $14.45 | 589,900 | — | — |
| 2018-10-18 | $13.42 | $14.62 | 568,200 | — | — |
| 2018-10-17 | $13.99 | $15.24 | 1,508,600 | — | — |
| 2018-10-16 | $14.65 | $15.96 | 2,005,700 | — | — |
| 2018-10-15 | $14.24 | $15.52 | 1,631,100 | — | — |
| 2018-10-12 | $14.63 | $15.94 | 984,200 | — | — |
| 2018-10-11 | $15.47 | $16.86 | 1,244,900 | — | — |
| 2018-10-10 | $16.10 | $17.54 | 724,700 | — | — |
| 2018-10-09 | $16.85 | $18.36 | 701,500 | — | — |
| 2018-10-08 | $17.56 | $19.13 | 767,600 | — | — |
| 2018-10-05 | $17.63 | $19.21 | 502,000 | — | — |
| 2018-10-04 | $17.89 | $19.49 | 715,400 | — | — |
| 2018-10-03 | $18.05 | $19.67 | 619,400 | — | — |
| 2018-10-02 | $18.26 | $19.90 | 1,043,300 | — | — |
| 2018-10-01 | $18.02 | $19.64 | 1,414,700 | — | — |
| 2018-09-28 | $18.43 | $20.08 | 1,217,700 | — | — |
| 2018-09-27 | $19.68 | $21.44 | 1,227,500 | — | — |
| 2018-09-26 | $20.64 | $22.49 | 446,600 | — | — |
| 2018-09-25 | $20.79 | $22.65 | 810,000 | — | — |
| 2018-09-24 | $20.74 | $22.60 | 669,800 | — | — |
| 2018-09-21 | $20.72 | $22.58 | 1,726,900 | — | — |
| 2018-09-20 | $21.06 | $22.95 | 388,400 | — | — |
| 2018-09-19 | $21.38 | $23.30 | 417,300 | — | — |
| 2018-09-18 | $21.23 | $23.13 | 347,200 | — | — |
| 2018-09-17 | $21.44 | $23.36 | 913,100 | — | — |
| 2018-09-14 | $21.55 | $23.48 | 628,500 | — | — |
| 2018-09-13 | $21.67 | $23.61 | 500,300 | — | — |
| 2018-09-12 | $21.54 | $23.40 | 517,000 | — | — |
| 2018-09-11 | $21.38 | $23.22 | 390,600 | — | — |
| 2018-09-10 | $21.16 | $22.98 | 489,000 | — | — |
| 2018-09-07 | $20.74 | $22.53 | 745,800 | — | — |
| 2018-09-06 | $21.35 | $23.19 | 758,500 | — | — |
| 2018-09-05 | $21.17 | $22.99 | 845,800 | — | — |
| 2018-09-04 | $20.53 | $22.30 | 1,240,600 | — | — |
| 2018-08-31 | $20.90 | $22.70 | 381,100 | — | — |
| 2018-08-30 | $20.81 | $22.60 | 347,000 | — | — |
| 2018-08-29 | $21.12 | $22.94 | 455,900 | — | — |
| 2018-08-28 | $21.24 | $23.07 | 577,300 | — | — |
| 2018-08-27 | $21.34 | $23.18 | 715,300 | — | — |
| 2018-08-24 | $21.03 | $22.84 | 364,500 | — | — |
| 2018-08-23 | $20.91 | $22.71 | 341,500 | — | — |
| 2018-08-22 | $21.09 | $22.91 | 576,200 | — | — |
| 2018-08-21 | $21.37 | $23.21 | 807,500 | — | — |
| 2018-08-20 | $21.14 | $22.96 | 765,800 | — | — |
| 2018-08-17 | $20.89 | $22.69 | 1,650,500 | — | — |
| 2018-08-16 | $20.30 | $22.05 | 443,000 | — | — |
| 2018-08-15 | $20.19 | $21.93 | 403,000 | — | — |
| 2018-08-14 | $20.42 | $22.18 | 480,100 | — | — |
| 2018-08-13 | $20.21 | $21.95 | 385,300 | — | — |
| 2018-08-10 | $20.30 | $22.05 | 455,900 | — | — |
| 2018-08-09 | $20.25 | $21.99 | 821,300 | — | — |
| 2018-08-08 | $20.48 | $22.24 | 790,500 | — | — |
| 2018-08-07 | $20.31 | $22.06 | 1,298,800 | — | — |
| 2018-08-06 | $20.41 | $22.17 | 1,646,600 | — | — |
| 2018-08-03 | $19.74 | $21.44 | 1,335,800 | — | — |
| 2018-08-02 | $17.91 | $19.45 | 1,818,400 | — | — |
| 2018-08-01 | $17.72 | $19.25 | 798,900 | — | — |
| 2018-07-31 | $18.04 | $19.59 | 323,900 | — | — |
| 2018-07-30 | $17.56 | $19.07 | 791,300 | — | — |
| 2018-07-27 | $17.28 | $18.77 | 311,100 | — | — |
| 2018-07-26 | $17.52 | $19.03 | 382,100 | — | — |
| 2018-07-25 | $17.23 | $18.71 | 581,700 | — | — |
| 2018-07-24 | $16.93 | $18.39 | 1,269,400 | — | — |
| 2018-07-23 | $17.01 | $18.48 | 687,900 | — | — |
| 2018-07-20 | $17.08 | $18.55 | 773,400 | — | — |
| 2018-07-19 | $18.52 | $20.12 | 1,620,000 | — | — |
| 2018-07-18 | $18.52 | $20.12 | 410,000 | — | — |
| 2018-07-17 | $18.24 | $19.81 | 1,288,100 | — | — |
| 2018-07-16 | $17.86 | $19.40 | 834,000 | — | — |
| 2018-07-13 | $17.62 | $19.14 | 380,200 | — | — |
| 2018-07-12 | $17.79 | $19.32 | 609,000 | — | — |
| 2018-07-11 | $17.59 | $19.11 | 426,500 | — | — |
| 2018-07-10 | $17.87 | $19.41 | 445,800 | — | — |
| 2018-07-09 | $17.99 | $19.54 | 954,300 | — | — |
| 2018-07-06 | $17.64 | $19.16 | 703,600 | — | — |
| 2018-07-05 | $17.37 | $18.87 | 443,800 | — | — |
| 2018-07-03 | $17.19 | $18.67 | 594,400 | — | — |
| 2018-07-02 | $17.16 | $18.64 | 539,900 | — | — |
| 2018-06-29 | $17.09 | $18.56 | 588,000 | — | — |
| 2018-06-28 | $16.77 | $18.21 | 728,000 | — | — |
| 2018-06-27 | $16.62 | $18.05 | 716,400 | — | — |
| 2018-06-26 | $16.34 | $17.75 | 559,100 | — | — |
| 2018-06-25 | $16.19 | $17.58 | 1,118,600 | — | — |
| 2018-06-22 | $16.41 | $17.82 | 1,012,800 | — | — |
| 2018-06-21 | $16.10 | $17.49 | 1,457,800 | — | — |
| 2018-06-20 | $16.53 | $17.95 | 682,400 | — | — |
| 2018-06-19 | $16.61 | $18.04 | 1,128,100 | — | — |
| 2018-06-18 | $16.98 | $18.44 | 552,300 | — | — |
| 2018-06-15 | $17.02 | $18.49 | 841,700 | — | — |
| 2018-06-14 | $16.95 | $18.41 | 1,006,600 | — | — |
| 2018-06-13 | $17.26 | $18.67 | 768,100 | — | — |
| 2018-06-12 | $18.00 | $19.47 | 571,700 | — | — |
| 2018-06-11 | $18.20 | $19.69 | 513,300 | — | — |
| 2018-06-08 | $18.58 | $20.10 | 525,200 | — | — |
| 2018-06-07 | $18.30 | $19.80 | 448,600 | — | — |
| 2018-06-06 | $18.30 | $19.80 | 533,500 | — | — |
| 2018-06-05 | $18.17 | $19.65 | 549,900 | — | — |
| 2018-06-04 | $17.99 | $19.46 | 891,100 | — | — |
| 2018-06-01 | $17.88 | $19.34 | 724,900 | — | — |
| 2018-05-31 | $17.91 | $19.37 | 679,000 | — | — |
| 2018-05-30 | $17.91 | $19.37 | 470,300 | — | — |
| 2018-05-29 | $17.85 | $19.31 | 1,238,800 | — | — |
| 2018-05-25 | $18.23 | $19.72 | 1,354,100 | — | — |
| 2018-05-24 | $18.31 | $19.81 | 855,400 | — | — |
| 2018-05-23 | $17.98 | $19.45 | 1,010,800 | — | — |
| 2018-05-22 | $18.26 | $19.75 | 752,300 | — | — |
| 2018-05-21 | $19.03 | $20.59 | 1,259,400 | — | — |
| 2018-05-18 | $19.29 | $20.87 | 641,600 | — | — |
| 2018-05-17 | $19.55 | $21.15 | 778,400 | — | — |
| 2018-05-16 | $19.15 | $20.72 | 751,000 | — | — |
| 2018-05-15 | $19.03 | $20.59 | 811,200 | — | — |
| 2018-05-14 | $19.21 | $20.78 | 872,200 | — | — |
| 2018-05-11 | $19.21 | $20.78 | 555,700 | — | — |
| 2018-05-10 | $19.62 | $21.22 | 972,100 | — | — |
| 2018-05-09 | $19.33 | $20.91 | 1,201,400 | — | — |
| 2018-05-08 | $18.49 | $20.00 | 1,737,700 | — | — |
| 2018-05-07 | $20.29 | $21.95 | 755,300 | — | — |
| 2018-05-04 | $20.25 | $21.90 | 1,021,800 | — | — |
| 2018-05-03 | $19.78 | $21.40 | 778,200 | — | — |
| 2018-05-02 | $20.72 | $22.41 | 1,616,300 | — | — |
| 2018-05-01 | $20.83 | $22.53 | 813,300 | — | — |
| 2018-04-30 | $21.40 | $23.15 | 878,100 | — | — |
| 2018-04-27 | $21.58 | $23.34 | 898,700 | — | — |
| 2018-04-26 | $21.30 | $23.04 | 1,141,500 | — | — |
| 2018-04-25 | $21.60 | $23.37 | 355,800 | — | — |
| 2018-04-24 | $21.72 | $23.50 | 1,012,600 | — | — |
| 2018-04-23 | $22.30 | $24.12 | 413,500 | — | — |
| 2018-04-20 | $22.07 | $23.87 | 1,305,700 | — | — |
| 2018-04-19 | $21.93 | $23.72 | 490,900 | — | — |
| 2018-04-18 | $22.30 | $24.12 | 1,556,100 | — | — |
| 2018-04-17 | $22.31 | $24.13 | 1,067,500 | — | — |
| 2018-04-16 | $21.23 | $22.97 | 1,424,600 | — | — |
| 2018-04-13 | $20.82 | $22.52 | 885,500 | — | — |
| 2018-04-12 | $20.75 | $22.45 | 322,100 | — | — |
| 2018-04-11 | $20.68 | $22.37 | 536,600 | — | — |
| 2018-04-10 | $21.01 | $22.73 | 1,345,900 | — | — |
| 2018-04-09 | $20.79 | $22.49 | 758,400 | — | — |
| 2018-04-06 | $21.33 | $23.07 | 570,500 | — | — |
| 2018-04-05 | $21.68 | $23.45 | 954,900 | — | — |
| 2018-04-04 | $20.96 | $22.67 | 572,800 | — | — |
| 2018-04-03 | $20.90 | $22.61 | 691,800 | — | — |
| 2018-04-02 | $20.72 | $22.41 | 623,200 | — | — |
| 2018-03-29 | $21.47 | $23.22 | 1,202,600 | — | — |
| 2018-03-28 | $21.37 | $23.12 | 2,128,700 | — | — |
| 2018-03-27 | $21.13 | $22.86 | 2,044,200 | — | — |
| 2018-03-26 | $19.47 | $21.06 | 915,000 | — | — |
| 2018-03-23 | $19.32 | $20.90 | 420,200 | — | — |
| 2018-03-22 | $19.95 | $21.58 | 680,800 | — | — |
| 2018-03-21 | $20.83 | $22.53 | 815,000 | — | — |
| 2018-03-20 | $20.44 | $22.11 | 555,800 | — | — |
| 2018-03-19 | $19.96 | $21.59 | 630,500 | — | — |
| 2018-03-16 | $20.43 | $22.10 | 1,558,800 | — | — |
| 2018-03-15 | $20.06 | $21.70 | 1,658,500 | — | — |
| 2018-03-14 | $19.59 | $21.12 | 1,250,600 | — | — |
| 2018-03-13 | $20.10 | $21.66 | 609,500 | — | — |
| 2018-03-12 | $19.61 | $21.14 | 1,016,300 | — | — |
| 2018-03-09 | $19.92 | $21.47 | 622,600 | — | — |
| 2018-03-08 | $19.39 | $20.90 | 481,200 | — | — |
| 2018-03-07 | $19.67 | $21.20 | 746,600 | — | — |
| 2018-03-06 | $20.11 | $21.68 | 881,700 | — | — |
| 2018-03-05 | $20.38 | $21.97 | 1,265,400 | — | — |
| 2018-03-02 | $21.37 | $23.03 | 1,356,800 | — | — |
| 2018-03-01 | $20.22 | $21.79 | 746,500 | — | — |
| 2018-02-28 | $20.37 | $21.96 | 1,278,000 | — | — |
| 2018-02-27 | $20.73 | $22.34 | 1,031,400 | — | — |
| 2018-02-26 | $20.02 | $21.58 | 717,900 | — | — |
| 2018-02-23 | $20.04 | $21.60 | 1,122,700 | — | — |
| 2018-02-22 | $19.80 | $21.34 | 1,070,100 | — | — |
| 2018-02-21 | $20.42 | $22.01 | 1,650,900 | — | — |
| 2018-02-20 | $20.54 | $22.14 | 2,376,600 | — | — |
| 2018-02-16 | $18.18 | $19.60 | 857,900 | — | — |
| 2018-02-15 | $18.25 | $19.67 | 804,500 | — | — |
| 2018-02-14 | $18.51 | $19.95 | 896,000 | — | — |
| 2018-02-13 | $18.09 | $19.50 | 823,200 | — | — |
| 2018-02-12 | $17.97 | $19.37 | 515,100 | — | — |
| 2018-02-09 | $17.78 | $19.16 | 514,600 | — | — |
| 2018-02-08 | $17.94 | $19.34 | 1,133,300 | — | — |
| 2018-02-07 | $18.21 | $19.63 | 1,014,700 | — | — |
| 2018-02-06 | $18.09 | $19.50 | 1,037,300 | — | — |
| 2018-02-05 | $18.28 | $19.70 | 1,063,300 | — | — |
| 2018-02-02 | $18.26 | $19.68 | 658,300 | — | — |
| 2018-02-01 | $18.87 | $20.34 | 548,700 | — | — |
| 2018-01-31 | $18.92 | $20.39 | 880,900 | — | — |
| 2018-01-30 | $18.71 | $20.17 | 476,800 | — | — |
| 2018-01-29 | $18.50 | $19.94 | 508,000 | — | — |
| 2018-01-26 | $19.20 | $20.69 | 704,000 | — | — |
| 2018-01-25 | $19.41 | $20.92 | 569,700 | — | — |
| 2018-01-24 | $19.49 | $21.01 | 594,000 | — | — |
| 2018-01-23 | $19.48 | $21.00 | 721,200 | — | — |
| 2018-01-22 | $19.79 | $21.33 | 1,200,200 | — | — |
| 2018-01-19 | $19.33 | $20.84 | 770,500 | — | — |
| 2018-01-18 | $19.21 | $20.71 | 580,800 | — | — |
| 2018-01-17 | $19.23 | $20.73 | 720,800 | — | — |
| 2018-01-16 | $19.49 | $21.01 | 726,500 | — | — |
| 2018-01-12 | $19.92 | $21.47 | 682,100 | — | — |
| 2018-01-11 | $20.13 | $21.70 | 515,100 | — | — |
| 2018-01-10 | $19.47 | $20.99 | 367,600 | — | — |
| 2018-01-09 | $19.26 | $20.76 | 316,000 | — | — |
| 2018-01-08 | $19.38 | $20.89 | 553,900 | — | — |
| 2018-01-05 | $19.66 | $21.19 | 507,300 | — | — |
| 2018-01-04 | $19.28 | $20.78 | 953,900 | — | — |
| 2018-01-03 | $20.55 | $22.15 | 1,114,400 | — | — |
| 2018-01-02 | $20.34 | $21.92 | 526,100 | — | — |