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
- 2013-06-27 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 | $13.23 | $15.95 | 16,900 | — | — |
| 2018-12-28 | $13.16 | $15.87 | 7,100 | — | — |
| 2018-12-27 | $12.82 | $15.46 | 13,900 | — | — |
| 2018-12-26 | $12.74 | $15.36 | 14,300 | — | — |
| 2018-12-24 | $12.00 | $14.47 | 8,800 | — | — |
| 2018-12-21 | $12.36 | $14.90 | 24,900 | — | — |
| 2018-12-20 | $13.20 | $15.91 | 15,900 | — | — |
| 2018-12-19 | $13.66 | $16.47 | 25,800 | — | — |
| 2018-12-18 | $13.66 | $16.47 | 10,200 | — | — |
| 2018-12-17 | $13.65 | $16.46 | 10,800 | — | — |
| 2018-12-14 | $14.01 | $16.89 | 9,300 | — | — |
| 2018-12-13 | $14.03 | $16.91 | 10,300 | — | — |
| 2018-12-12 | $14.29 | $17.06 | 10,600 | — | — |
| 2018-12-11 | $14.19 | $16.94 | 42,400 | — | — |
| 2018-12-10 | $14.54 | $17.36 | 12,700 | — | — |
| 2018-12-07 | $14.44 | $17.24 | 7,000 | — | — |
| 2018-12-06 | $14.29 | $17.06 | 16,500 | — | — |
| 2018-12-04 | $13.51 | $16.13 | 20,600 | — | — |
| 2018-12-03 | $13.81 | $16.49 | 3,500 | — | — |
| 2018-11-30 | $13.97 | $16.68 | 22,000 | — | — |
| 2018-11-29 | $13.95 | $16.65 | 9,800 | — | — |
| 2018-11-28 | $14.07 | $16.80 | 11,000 | — | — |
| 2018-11-27 | $14.20 | $16.95 | 10,800 | — | — |
| 2018-11-26 | $14.32 | $17.10 | 8,300 | — | — |
| 2018-11-23 | $14.18 | $16.93 | 12,700 | — | — |
| 2018-11-21 | $14.23 | $16.99 | 3,100 | — | — |
| 2018-11-20 | $14.10 | $16.83 | 6,700 | — | — |
| 2018-11-19 | $14.00 | $16.71 | 15,700 | — | — |
| 2018-11-16 | $14.13 | $16.87 | 14,700 | — | — |
| 2018-11-15 | $14.45 | $17.25 | 31,800 | — | — |
| 2018-11-14 | $14.30 | $17.07 | 2,900 | — | — |
| 2018-11-13 | $14.35 | $17.13 | 7,600 | — | — |
| 2018-11-12 | $14.44 | $17.24 | 18,900 | — | — |
| 2018-11-09 | $14.83 | $17.70 | 25,000 | — | — |
| 2018-11-08 | $14.36 | $17.14 | 17,000 | — | — |
| 2018-11-07 | $14.41 | $17.20 | 15,400 | — | — |
| 2018-11-06 | $14.09 | $16.82 | 5,700 | — | — |
| 2018-11-05 | $14.04 | $16.76 | 7,500 | — | — |
| 2018-11-02 | $14.55 | $17.37 | 2,600 | — | — |
| 2018-11-01 | $14.85 | $17.73 | 5,000 | — | — |
| 2018-10-31 | $14.38 | $17.17 | 5,000 | — | — |
| 2018-10-30 | $14.40 | $17.19 | 19,900 | — | — |
| 2018-10-29 | $14.49 | $17.30 | 4,100 | — | — |
| 2018-10-26 | $14.37 | $17.15 | 6,500 | — | — |
| 2018-10-25 | $14.43 | $17.23 | 20,300 | — | — |
| 2018-10-24 | $14.11 | $16.84 | 7,900 | — | — |
| 2018-10-23 | $14.20 | $16.95 | 10,100 | — | — |
| 2018-10-22 | $14.19 | $16.94 | 8,400 | — | — |
| 2018-10-19 | $13.71 | $16.37 | 8,700 | — | — |
| 2018-10-18 | $13.66 | $16.31 | 10,500 | — | — |
| 2018-10-17 | $13.74 | $16.40 | 11,600 | — | — |
| 2018-10-16 | $13.79 | $16.46 | 25,100 | — | — |
| 2018-10-15 | $13.25 | $15.82 | 10,500 | — | — |
| 2018-10-12 | $13.29 | $15.87 | 21,700 | — | — |
| 2018-10-11 | $13.14 | $15.69 | 46,100 | — | — |
| 2018-10-10 | $13.31 | $15.89 | 38,300 | — | — |
| 2018-10-09 | $13.70 | $16.36 | 9,700 | — | — |
| 2018-10-08 | $13.65 | $16.30 | 11,600 | — | — |
| 2018-10-05 | $13.72 | $16.38 | 3,600 | — | — |
| 2018-10-04 | $13.58 | $16.21 | 8,000 | — | — |
| 2018-10-03 | $13.60 | $16.24 | 59,500 | — | — |
| 2018-10-02 | $13.50 | $16.12 | 21,300 | — | — |
| 2018-10-01 | $13.97 | $16.68 | 23,100 | — | — |
| 2018-09-28 | $13.85 | $16.53 | 8,800 | — | — |
| 2018-09-27 | $14.20 | $16.95 | 6,700 | — | — |
| 2018-09-26 | $14.30 | $17.07 | 7,000 | — | — |
| 2018-09-25 | $14.45 | $17.25 | 20,600 | — | — |
| 2018-09-24 | $14.90 | $17.79 | 8,600 | — | — |
| 2018-09-21 | $15.15 | $18.09 | 44,100 | — | — |
| 2018-09-20 | $15.05 | $17.97 | 4,900 | — | — |
| 2018-09-19 | $15.20 | $18.15 | 8,700 | — | — |
| 2018-09-18 | $15.00 | $17.91 | 14,000 | — | — |
| 2018-09-17 | $15.25 | $18.21 | 11,800 | — | — |
| 2018-09-14 | $15.10 | $18.03 | 7,900 | — | — |
| 2018-09-13 | $15.00 | $17.91 | 13,800 | — | — |
| 2018-09-12 | $15.00 | $17.74 | 7,000 | — | — |
| 2018-09-11 | $15.25 | $18.04 | 44,100 | — | — |
| 2018-09-10 | $14.95 | $17.68 | 12,100 | — | — |
| 2018-09-07 | $15.05 | $17.80 | 6,900 | — | — |
| 2018-09-06 | $15.15 | $17.92 | 4,900 | — | — |
| 2018-09-05 | $15.30 | $18.09 | 10,000 | — | — |
| 2018-09-04 | $15.35 | $18.15 | 13,800 | — | — |
| 2018-08-31 | $15.85 | $18.75 | 6,900 | — | — |
| 2018-08-30 | $15.95 | $18.86 | 11,200 | — | — |
| 2018-08-29 | $16.00 | $18.92 | 10,000 | — | — |
| 2018-08-28 | $16.05 | $18.98 | 17,700 | — | — |
| 2018-08-27 | $16.15 | $19.10 | 12,300 | — | — |
| 2018-08-24 | $16.15 | $19.10 | 10,200 | — | — |
| 2018-08-23 | $16.20 | $19.16 | 5,300 | — | — |
| 2018-08-22 | $16.20 | $19.16 | 9,100 | — | — |
| 2018-08-21 | $16.40 | $19.40 | 14,900 | — | — |
| 2018-08-20 | $16.05 | $18.98 | 18,700 | — | — |
| 2018-08-17 | $16.40 | $19.40 | 13,500 | — | — |
| 2018-08-16 | $16.35 | $19.34 | 9,100 | — | — |
| 2018-08-15 | $16.20 | $19.16 | 4,000 | — | — |
| 2018-08-14 | $16.35 | $19.34 | 9,300 | — | — |
| 2018-08-13 | $16.30 | $19.28 | 32,800 | — | — |
| 2018-08-10 | $16.50 | $19.51 | 6,200 | — | — |
| 2018-08-09 | $16.50 | $19.51 | 21,800 | — | — |
| 2018-08-08 | $16.80 | $19.87 | 19,000 | — | — |
| 2018-08-07 | $16.90 | $19.99 | 17,600 | — | — |
| 2018-08-06 | $16.75 | $19.81 | 13,200 | — | — |
| 2018-08-03 | $16.90 | $19.99 | 15,900 | — | — |
| 2018-08-02 | $17.00 | $20.11 | 14,300 | — | — |
| 2018-08-01 | $17.35 | $20.52 | 24,900 | — | — |
| 2018-07-31 | $17.45 | $20.64 | 8,000 | — | — |
| 2018-07-30 | $17.43 | $20.61 | 24,400 | — | — |
| 2018-07-27 | $17.15 | $20.28 | 31,400 | — | — |
| 2018-07-26 | $17.55 | $20.76 | 14,900 | — | — |
| 2018-07-25 | $17.35 | $20.52 | 50,200 | — | — |
| 2018-07-24 | $17.35 | $20.52 | 28,900 | — | — |
| 2018-07-23 | $17.20 | $20.34 | 35,500 | — | — |
| 2018-07-20 | $17.10 | $20.22 | 27,600 | — | — |
| 2018-07-19 | $17.05 | $20.16 | 23,600 | — | — |
| 2018-07-18 | $16.80 | $19.87 | 26,400 | — | — |
| 2018-07-17 | $16.75 | $19.81 | 17,100 | — | — |
| 2018-07-16 | $16.55 | $19.57 | 29,300 | — | — |
| 2018-07-13 | $16.45 | $19.45 | 15,000 | — | — |
| 2018-07-12 | $16.40 | $19.40 | 9,100 | — | — |
| 2018-07-11 | $16.40 | $19.40 | 4,900 | — | — |
| 2018-07-10 | $16.55 | $19.57 | 17,900 | — | — |
| 2018-07-09 | $16.60 | $19.63 | 7,200 | — | — |
| 2018-07-06 | $16.65 | $19.69 | 9,600 | — | — |
| 2018-07-05 | $16.75 | $19.81 | 12,700 | — | — |
| 2018-07-03 | $16.45 | $19.45 | 38,400 | — | — |
| 2018-07-02 | $16.45 | $19.45 | 12,900 | — | — |
| 2018-06-29 | $16.30 | $19.28 | 17,100 | — | — |
| 2018-06-28 | $16.35 | $19.34 | 17,400 | — | — |
| 2018-06-27 | $16.20 | $19.16 | 9,900 | — | — |
| 2018-06-26 | $17.00 | $20.11 | 17,400 | — | — |
| 2018-06-25 | $17.15 | $20.28 | 37,500 | — | — |
| 2018-06-22 | $17.15 | $20.28 | 159,300 | — | — |
| 2018-06-21 | $17.05 | $20.16 | 21,200 | — | — |
| 2018-06-20 | $16.95 | $20.05 | 22,600 | — | — |
| 2018-06-19 | $17.05 | $20.16 | 19,100 | — | — |
| 2018-06-18 | $16.80 | $19.87 | 10,400 | — | — |
| 2018-06-15 | $16.55 | $19.57 | 30,000 | — | — |
| 2018-06-14 | $16.50 | $19.51 | 8,000 | — | — |
| 2018-06-13 | $16.45 | $19.29 | 9,700 | — | — |
| 2018-06-12 | $16.23 | $19.03 | 12,700 | — | — |
| 2018-06-11 | $16.50 | $19.35 | 14,500 | — | — |
| 2018-06-08 | $16.40 | $19.23 | 12,800 | — | — |
| 2018-06-07 | $16.50 | $19.35 | 18,600 | — | — |
| 2018-06-06 | $16.90 | $19.82 | 17,100 | — | — |
| 2018-06-05 | $17.25 | $20.23 | 8,500 | — | — |
| 2018-06-04 | $16.10 | $18.88 | 9,100 | — | — |
| 2018-06-01 | $16.15 | $18.94 | 12,000 | — | — |
| 2018-05-31 | $15.90 | $18.64 | 9,800 | — | — |
| 2018-05-30 | $16.10 | $18.88 | 19,300 | — | — |
| 2018-05-29 | $15.90 | $18.64 | 4,000 | — | — |
| 2018-05-25 | $16.00 | $18.76 | 4,500 | — | — |
| 2018-05-24 | $15.90 | $18.64 | 7,100 | — | — |
| 2018-05-23 | $15.80 | $18.53 | 6,800 | — | — |
| 2018-05-22 | $15.20 | $17.82 | 4,200 | — | — |
| 2018-05-21 | $15.65 | $18.35 | 8,300 | — | — |
| 2018-05-18 | $15.60 | $18.29 | 8,100 | — | — |
| 2018-05-17 | $15.45 | $18.12 | 20,700 | — | — |
| 2018-05-16 | $15.40 | $18.06 | 6,700 | — | — |
| 2018-05-15 | $15.35 | $18.00 | 3,800 | — | — |
| 2018-05-14 | $15.15 | $17.76 | 5,700 | — | — |
| 2018-05-11 | $15.50 | $18.18 | 3,800 | — | — |
| 2018-05-10 | $15.50 | $18.18 | 4,300 | — | — |
| 2018-05-09 | $15.55 | $18.23 | 10,700 | — | — |
| 2018-05-08 | $15.60 | $18.29 | 5,900 | — | — |
| 2018-05-07 | $15.60 | $18.29 | 7,600 | — | — |
| 2018-05-04 | $15.55 | $18.23 | 6,600 | — | — |
| 2018-05-03 | $15.35 | $18.00 | 3,800 | — | — |
| 2018-05-02 | $15.55 | $18.23 | 7,800 | — | — |
| 2018-05-01 | $15.50 | $18.18 | 6,000 | — | — |
| 2018-04-30 | $15.40 | $18.06 | 6,500 | — | — |
| 2018-04-27 | $15.35 | $18.00 | 4,800 | — | — |
| 2018-04-26 | $15.55 | $18.23 | 17,100 | — | — |
| 2018-04-25 | $15.50 | $18.18 | 8,400 | — | — |
| 2018-04-24 | $15.35 | $18.00 | 6,100 | — | — |
| 2018-04-23 | $15.25 | $17.88 | 3,800 | — | — |
| 2018-04-20 | $15.40 | $18.06 | 4,700 | — | — |
| 2018-04-19 | $15.55 | $18.23 | 2,900 | — | — |
| 2018-04-18 | $15.55 | $18.23 | 16,400 | — | — |
| 2018-04-17 | $15.55 | $18.23 | 5,800 | — | — |
| 2018-04-16 | $15.45 | $18.12 | 15,800 | — | — |
| 2018-04-13 | $15.55 | $18.23 | 18,000 | — | — |
| 2018-04-12 | $15.50 | $18.18 | 21,700 | — | — |
| 2018-04-11 | $15.40 | $18.06 | 44,800 | — | — |
| 2018-04-10 | $15.60 | $18.29 | 6,400 | — | — |
| 2018-04-09 | $15.85 | $18.59 | 24,000 | — | — |
| 2018-04-06 | $15.90 | $18.64 | 7,600 | — | — |
| 2018-04-05 | $15.90 | $18.64 | 10,300 | — | — |
| 2018-04-04 | $16.00 | $18.76 | 11,000 | — | — |
| 2018-04-03 | $15.45 | $18.12 | 11,400 | — | — |
| 2018-04-02 | $15.15 | $17.76 | 16,800 | — | — |
| 2018-03-29 | $15.20 | $17.82 | 9,600 | — | — |
| 2018-03-28 | $15.15 | $17.76 | 9,400 | — | — |
| 2018-03-27 | $15.00 | $17.59 | 4,200 | — | — |
| 2018-03-26 | $15.05 | $17.65 | 5,500 | — | — |
| 2018-03-23 | $14.75 | $17.30 | 8,300 | — | — |
| 2018-03-22 | $15.00 | $17.59 | 4,900 | — | — |
| 2018-03-21 | $15.00 | $17.59 | 3,500 | — | — |
| 2018-03-20 | $15.55 | $18.23 | 7,700 | — | — |
| 2018-03-19 | $15.95 | $18.70 | 36,200 | — | — |
| 2018-03-16 | $15.85 | $18.59 | 76,700 | — | — |
| 2018-03-15 | $15.65 | $18.35 | 13,100 | — | — |
| 2018-03-14 | $15.75 | $18.47 | 8,900 | — | — |
| 2018-03-13 | $15.35 | $18.00 | 6,800 | — | — |
| 2018-03-12 | $15.10 | $17.71 | 31,500 | — | — |
| 2018-03-09 | $15.95 | $18.70 | 3,700 | — | — |
| 2018-03-08 | $15.35 | $18.00 | 3,400 | — | — |
| 2018-03-07 | $15.85 | $18.42 | 5,700 | — | — |
| 2018-03-06 | $15.55 | $18.07 | 8,100 | — | — |
| 2018-03-05 | $15.65 | $18.19 | 9,200 | — | — |
| 2018-03-02 | $15.55 | $18.07 | 8,100 | — | — |
| 2018-03-01 | $15.50 | $18.01 | 9,200 | — | — |
| 2018-02-28 | $15.10 | $17.55 | 10,800 | — | — |
| 2018-02-27 | $15.65 | $18.19 | 8,800 | — | — |
| 2018-02-26 | $16.00 | $18.60 | 20,000 | — | — |
| 2018-02-23 | $14.95 | $17.38 | 2,900 | — | — |
| 2018-02-22 | $14.85 | $17.26 | 4,900 | — | — |
| 2018-02-21 | $14.80 | $17.20 | 6,900 | — | — |
| 2018-02-20 | $14.15 | $16.45 | 9,800 | — | — |
| 2018-02-16 | $14.25 | $16.56 | 8,300 | — | — |
| 2018-02-15 | $14.65 | $17.03 | 20,000 | — | — |
| 2018-02-14 | $14.00 | $16.27 | 8,200 | — | — |
| 2018-02-13 | $14.10 | $16.39 | 9,200 | — | — |
| 2018-02-12 | $14.10 | $16.39 | 9,000 | — | — |
| 2018-02-09 | $14.40 | $16.74 | 11,500 | — | — |
| 2018-02-08 | $14.15 | $16.45 | 8,900 | — | — |
| 2018-02-07 | $14.45 | $16.79 | 33,300 | — | — |
| 2018-02-06 | $14.90 | $17.32 | 12,400 | — | — |
| 2018-02-05 | $14.55 | $16.91 | 9,200 | — | — |
| 2018-02-02 | $14.85 | $17.26 | 5,300 | — | — |
| 2018-02-01 | $15.15 | $17.61 | 6,000 | — | — |
| 2018-01-31 | $15.00 | $17.43 | 13,000 | — | — |
| 2018-01-30 | $15.30 | $17.78 | 9,100 | — | — |
| 2018-01-29 | $15.50 | $18.01 | 13,700 | — | — |
| 2018-01-26 | $16.00 | $18.60 | 20,900 | — | — |
| 2018-01-25 | $15.60 | $18.13 | 6,500 | — | — |
| 2018-01-24 | $15.85 | $18.42 | 3,400 | — | — |
| 2018-01-23 | $16.00 | $18.60 | 6,500 | — | — |
| 2018-01-22 | $16.00 | $18.60 | 8,800 | — | — |
| 2018-01-19 | $16.00 | $18.60 | 16,100 | — | — |
| 2018-01-18 | $15.90 | $18.48 | 13,000 | — | — |
| 2018-01-17 | $15.85 | $18.42 | 7,700 | — | — |
| 2018-01-16 | $15.90 | $18.48 | 23,100 | — | — |
| 2018-01-12 | $16.00 | $18.60 | 13,500 | — | — |
| 2018-01-11 | $15.95 | $18.54 | 8,600 | — | — |
| 2018-01-10 | $15.65 | $18.19 | 6,800 | — | — |
| 2018-01-09 | $15.10 | $17.55 | 256,200 | — | — |
| 2018-01-08 | $14.60 | $16.97 | 9,600 | — | — |
| 2018-01-05 | $14.40 | $16.74 | 10,500 | — | — |
| 2018-01-04 | $14.95 | $17.38 | 4,200 | — | — |
| 2018-01-03 | $14.60 | $16.97 | 13,500 | — | — |
| 2018-01-02 | $15.45 | $17.96 | 8,500 | — | — |