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
- 2017-05-12 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 | $12.09 | $12.19 | 324,600 | — | — |
| 2018-12-28 | $11.85 | $11.95 | 501,400 | — | — |
| 2018-12-27 | $11.80 | $11.90 | 364,500 | — | — |
| 2018-12-26 | $11.72 | $11.82 | 561,900 | — | — |
| 2018-12-24 | $10.85 | $10.94 | 688,400 | — | — |
| 2018-12-21 | $11.04 | $11.13 | 1,068,600 | — | — |
| 2018-12-20 | $11.59 | $11.69 | 468,100 | — | — |
| 2018-12-19 | $11.76 | $11.86 | 709,300 | — | — |
| 2018-12-18 | $11.83 | $11.93 | 746,700 | — | — |
| 2018-12-17 | $11.41 | $11.50 | 524,300 | — | — |
| 2018-12-14 | $12.00 | $12.10 | 434,900 | — | — |
| 2018-12-13 | $12.11 | $12.11 | 379,200 | — | — |
| 2018-12-12 | $12.56 | $12.56 | 443,200 | — | — |
| 2018-12-11 | $11.90 | $11.90 | 281,700 | — | — |
| 2018-12-10 | $11.82 | $11.82 | 396,500 | — | — |
| 2018-12-07 | $12.37 | $12.37 | 498,200 | — | — |
| 2018-12-06 | $12.45 | $12.45 | 392,600 | — | — |
| 2018-12-04 | $13.00 | $13.00 | 342,500 | — | — |
| 2018-12-03 | $13.40 | $13.40 | 352,000 | — | — |
| 2018-11-30 | $13.13 | $13.13 | 383,900 | — | — |
| 2018-11-29 | $13.35 | $13.35 | 258,200 | — | — |
| 2018-11-28 | $13.53 | $13.53 | 218,300 | — | — |
| 2018-11-27 | $13.25 | $13.25 | 150,300 | — | — |
| 2018-11-26 | $13.73 | $13.73 | 302,700 | — | — |
| 2018-11-23 | $13.34 | $13.34 | 393,100 | — | — |
| 2018-11-21 | $13.36 | $13.36 | 358,300 | — | — |
| 2018-11-20 | $12.87 | $12.87 | 614,500 | — | — |
| 2018-11-19 | $13.83 | $13.83 | 331,500 | — | — |
| 2018-11-16 | $13.89 | $13.89 | 254,800 | — | — |
| 2018-11-15 | $13.53 | $13.53 | 344,800 | — | — |
| 2018-11-14 | $13.13 | $13.13 | 417,500 | — | — |
| 2018-11-13 | $13.36 | $13.36 | 326,400 | — | — |
| 2018-11-12 | $13.71 | $13.71 | 293,100 | — | — |
| 2018-11-09 | $14.43 | $14.43 | 296,800 | — | — |
| 2018-11-08 | $14.71 | $14.71 | 228,700 | — | — |
| 2018-11-07 | $14.92 | $14.92 | 322,800 | — | — |
| 2018-11-06 | $14.67 | $14.67 | 444,700 | — | — |
| 2018-11-05 | $14.62 | $14.62 | 359,000 | — | — |
| 2018-11-02 | $14.59 | $14.59 | 484,700 | — | — |
| 2018-11-01 | $14.61 | $14.61 | 1,067,400 | — | — |
| 2018-10-31 | $13.20 | $13.20 | 834,600 | — | — |
| 2018-10-30 | $13.28 | $13.28 | 632,000 | — | — |
| 2018-10-29 | $13.08 | $13.08 | 493,700 | — | — |
| 2018-10-26 | $13.66 | $13.66 | 633,200 | — | — |
| 2018-10-25 | $13.71 | $13.71 | 557,700 | — | — |
| 2018-10-24 | $13.69 | $13.69 | 400,200 | — | — |
| 2018-10-23 | $14.54 | $14.54 | 543,100 | — | — |
| 2018-10-22 | $15.32 | $15.32 | 383,500 | — | — |
| 2018-10-19 | $15.60 | $15.60 | 389,200 | — | — |
| 2018-10-18 | $15.98 | $15.98 | 870,500 | — | — |
| 2018-10-17 | $17.21 | $17.21 | 461,900 | — | — |
| 2018-10-16 | $17.75 | $17.75 | 669,200 | — | — |
| 2018-10-15 | $17.44 | $17.44 | 279,400 | — | — |
| 2018-10-12 | $17.42 | $17.42 | 444,800 | — | — |
| 2018-10-11 | $17.39 | $17.39 | 336,500 | — | — |
| 2018-10-10 | $17.40 | $17.40 | 682,500 | — | — |
| 2018-10-09 | $18.86 | $18.86 | 399,800 | — | — |
| 2018-10-08 | $18.65 | $18.65 | 197,700 | — | — |
| 2018-10-05 | $18.36 | $18.36 | 239,500 | — | — |
| 2018-10-04 | $18.67 | $18.67 | 190,200 | — | — |
| 2018-10-03 | $18.69 | $18.69 | 362,800 | — | — |
| 2018-10-02 | $18.07 | $18.07 | 386,400 | — | — |
| 2018-10-01 | $18.87 | $18.87 | 340,300 | — | — |
| 2018-09-28 | $18.89 | $18.89 | 537,800 | — | — |
| 2018-09-27 | $18.27 | $18.27 | 226,600 | — | — |
| 2018-09-26 | $18.40 | $18.40 | 496,300 | — | — |
| 2018-09-25 | $18.96 | $18.96 | 925,600 | — | — |
| 2018-09-24 | $18.47 | $18.47 | 570,500 | — | — |
| 2018-09-21 | $17.30 | $17.30 | 549,300 | — | — |
| 2018-09-20 | $17.25 | $17.25 | 200,800 | — | — |
| 2018-09-19 | $17.47 | $17.47 | 465,500 | — | — |
| 2018-09-18 | $17.37 | $17.37 | 438,800 | — | — |
| 2018-09-17 | $16.67 | $16.67 | 192,100 | — | — |
| 2018-09-14 | $17.03 | $17.03 | 272,500 | — | — |
| 2018-09-13 | $17.05 | $17.05 | 327,900 | — | — |
| 2018-09-12 | $16.85 | $16.85 | 408,000 | — | — |
| 2018-09-11 | $16.70 | $16.70 | 545,900 | — | — |
| 2018-09-10 | $15.72 | $15.72 | 170,800 | — | — |
| 2018-09-07 | $15.29 | $15.29 | 483,700 | — | — |
| 2018-09-06 | $16.09 | $16.09 | 386,300 | — | — |
| 2018-09-05 | $16.67 | $16.67 | 380,000 | — | — |
| 2018-09-04 | $16.98 | $16.98 | 379,600 | — | — |
| 2018-08-31 | $17.22 | $17.22 | 358,900 | — | — |
| 2018-08-30 | $16.84 | $16.84 | 305,600 | — | — |
| 2018-08-29 | $17.27 | $17.27 | 213,600 | — | — |
| 2018-08-28 | $16.95 | $16.95 | 162,100 | — | — |
| 2018-08-27 | $16.75 | $16.75 | 220,200 | — | — |
| 2018-08-24 | $16.90 | $16.90 | 205,700 | — | — |
| 2018-08-23 | $16.92 | $16.92 | 347,000 | — | — |
| 2018-08-22 | $17.03 | $17.03 | 357,800 | — | — |
| 2018-08-21 | $16.65 | $16.65 | 390,300 | — | — |
| 2018-08-20 | $16.66 | $16.66 | 304,400 | — | — |
| 2018-08-17 | $16.58 | $16.58 | 222,200 | — | — |
| 2018-08-16 | $16.15 | $16.15 | 337,800 | — | — |
| 2018-08-15 | $16.21 | $16.21 | 557,900 | — | — |
| 2018-08-14 | $17.16 | $17.16 | 376,600 | — | — |
| 2018-08-13 | $17.20 | $17.20 | 266,200 | — | — |
| 2018-08-10 | $17.57 | $17.57 | 407,900 | — | — |
| 2018-08-09 | $17.22 | $17.22 | 471,600 | — | — |
| 2018-08-08 | $16.99 | $16.99 | 591,900 | — | — |
| 2018-08-07 | $16.78 | $16.78 | 382,200 | — | — |
| 2018-08-06 | $16.59 | $16.59 | 386,800 | — | — |
| 2018-08-03 | $16.74 | $16.74 | 910,100 | — | — |
| 2018-08-02 | $16.11 | $16.11 | 1,027,600 | — | — |
| 2018-08-01 | $15.16 | $15.16 | 944,900 | — | — |
| 2018-07-31 | $15.69 | $15.69 | 1,172,300 | — | — |
| 2018-07-30 | $14.64 | $14.64 | 445,500 | — | — |
| 2018-07-27 | $14.63 | $14.63 | 893,300 | — | — |
| 2018-07-26 | $13.64 | $13.64 | 505,200 | — | — |
| 2018-07-25 | $13.47 | $13.47 | 529,800 | — | — |
| 2018-07-24 | $13.26 | $13.26 | 1,277,600 | — | — |
| 2018-07-23 | $13.92 | $13.92 | 798,500 | — | — |
| 2018-07-20 | $14.20 | $14.20 | 396,800 | — | — |
| 2018-07-19 | $14.32 | $14.32 | 273,600 | — | — |
| 2018-07-18 | $14.27 | $14.27 | 329,200 | — | — |
| 2018-07-17 | $14.14 | $14.14 | 137,800 | — | — |
| 2018-07-16 | $14.30 | $14.30 | 243,100 | — | — |
| 2018-07-13 | $14.40 | $14.40 | 365,700 | — | — |
| 2018-07-12 | $14.27 | $14.27 | 387,400 | — | — |
| 2018-07-11 | $14.34 | $14.34 | 432,500 | — | — |
| 2018-07-10 | $14.55 | $14.55 | 849,400 | — | — |
| 2018-07-09 | $14.39 | $14.39 | 343,600 | — | — |
| 2018-07-06 | $14.04 | $14.04 | 372,400 | — | — |
| 2018-07-05 | $13.97 | $13.97 | 452,100 | — | — |
| 2018-07-03 | $13.93 | $13.93 | 260,400 | — | — |
| 2018-07-02 | $13.80 | $13.80 | 486,200 | — | — |
| 2018-06-29 | $14.29 | $14.29 | 445,100 | — | — |
| 2018-06-28 | $14.12 | $14.12 | 464,800 | — | — |
| 2018-06-27 | $14.31 | $14.31 | 587,100 | — | — |
| 2018-06-26 | $14.38 | $14.38 | 486,800 | — | — |
| 2018-06-25 | $13.94 | $13.94 | 488,200 | — | — |
| 2018-06-22 | $14.56 | $14.56 | 1,559,700 | — | — |
| 2018-06-21 | $13.63 | $13.63 | 1,248,700 | — | — |
| 2018-06-20 | $14.67 | $14.67 | 757,100 | — | — |
| 2018-06-19 | $14.91 | $14.91 | 879,900 | — | — |
| 2018-06-18 | $14.93 | $14.93 | 805,900 | — | — |
| 2018-06-15 | $15.89 | $15.89 | 486,900 | — | — |
| 2018-06-14 | $16.04 | $16.04 | 645,900 | — | — |
| 2018-06-13 | $16.43 | $16.43 | 467,600 | — | — |
| 2018-06-12 | $16.23 | $16.23 | 460,900 | — | — |
| 2018-06-11 | $16.00 | $16.00 | 672,700 | — | — |
| 2018-06-08 | $15.48 | $15.48 | 584,400 | — | — |
| 2018-06-07 | $15.45 | $15.45 | 608,200 | — | — |
| 2018-06-06 | $15.08 | $15.08 | 697,400 | — | — |
| 2018-06-05 | $15.01 | $15.01 | 766,500 | — | — |
| 2018-06-04 | $14.60 | $14.60 | 666,100 | — | — |
| 2018-06-01 | $14.97 | $14.97 | 1,958,200 | — | — |
| 2018-05-31 | $15.44 | $15.44 | 543,700 | — | — |
| 2018-05-30 | $16.47 | $16.47 | 602,500 | — | — |
| 2018-05-29 | $16.34 | $16.34 | 434,800 | — | — |
| 2018-05-25 | $16.54 | $16.54 | 1,229,600 | — | — |
| 2018-05-24 | $16.61 | $16.61 | 616,700 | — | — |
| 2018-05-23 | $16.46 | $16.46 | 521,400 | — | — |
| 2018-05-22 | $16.20 | $16.20 | 506,800 | — | — |
| 2018-05-21 | $16.24 | $16.24 | 442,700 | — | — |
| 2018-05-18 | $16.69 | $16.69 | 675,500 | — | — |
| 2018-05-17 | $16.46 | $16.46 | 769,600 | — | — |
| 2018-05-16 | $16.24 | $16.24 | 812,100 | — | — |
| 2018-05-15 | $16.44 | $16.44 | 733,000 | — | — |
| 2018-05-14 | $16.30 | $16.30 | 912,100 | — | — |
| 2018-05-11 | $17.18 | $17.18 | 1,132,800 | — | — |
| 2018-05-10 | $16.74 | $16.74 | 2,358,800 | — | — |
| 2018-05-09 | $19.00 | $19.00 | 1,250,300 | — | — |
| 2018-05-08 | $18.85 | $18.85 | 534,900 | — | — |
| 2018-05-07 | $18.98 | $18.98 | 425,500 | — | — |
| 2018-05-04 | $18.37 | $18.37 | 260,700 | — | — |
| 2018-05-03 | $18.23 | $18.23 | 458,100 | — | — |
| 2018-05-02 | $18.65 | $18.65 | 419,600 | — | — |
| 2018-05-01 | $18.22 | $18.22 | 379,100 | — | — |
| 2018-04-30 | $18.80 | $18.80 | 797,700 | — | — |
| 2018-04-27 | $18.40 | $18.40 | 1,776,800 | — | — |
| 2018-04-26 | $18.00 | $18.00 | 721,900 | — | — |
| 2018-04-25 | $17.80 | $17.80 | 383,800 | — | — |
| 2018-04-24 | $18.19 | $18.19 | 413,600 | — | — |
| 2018-04-23 | $18.40 | $18.40 | 551,100 | — | — |
| 2018-04-20 | $18.00 | $18.00 | 434,600 | — | — |
| 2018-04-19 | $17.47 | $17.47 | 717,100 | — | — |
| 2018-04-18 | $18.18 | $18.18 | 877,200 | — | — |
| 2018-04-17 | $17.81 | $17.81 | 309,800 | — | — |
| 2018-04-16 | $18.00 | $18.00 | 165,700 | — | — |
| 2018-04-13 | $18.21 | $18.21 | 238,900 | — | — |
| 2018-04-12 | $17.93 | $17.93 | 198,500 | — | — |
| 2018-04-11 | $17.86 | $17.86 | 387,400 | — | — |
| 2018-04-10 | $17.69 | $17.69 | 701,900 | — | — |
| 2018-04-09 | $16.46 | $16.46 | 186,800 | — | — |
| 2018-04-06 | $17.13 | $17.13 | 463,100 | — | — |
| 2018-04-05 | $17.21 | $17.21 | 291,500 | — | — |
| 2018-04-04 | $16.31 | $16.31 | 525,300 | — | — |
| 2018-04-03 | $16.90 | $16.90 | 351,900 | — | — |
| 2018-04-02 | $16.34 | $16.34 | 304,700 | — | — |
| 2018-03-29 | $16.56 | $16.56 | 285,700 | — | — |
| 2018-03-28 | $16.22 | $16.22 | 484,100 | — | — |
| 2018-03-27 | $16.72 | $16.72 | 299,900 | — | — |
| 2018-03-26 | $17.20 | $17.20 | 262,200 | — | — |
| 2018-03-23 | $17.06 | $17.06 | 451,300 | — | — |
| 2018-03-22 | $16.94 | $16.94 | 302,000 | — | — |
| 2018-03-21 | $17.49 | $17.49 | 604,000 | — | — |
| 2018-03-20 | $16.87 | $16.87 | 578,800 | — | — |
| 2018-03-19 | $15.98 | $15.98 | 354,500 | — | — |
| 2018-03-16 | $16.72 | $16.72 | 942,000 | — | — |
| 2018-03-15 | $16.10 | $16.10 | 414,300 | — | — |
| 2018-03-14 | $16.92 | $16.92 | 417,800 | — | — |
| 2018-03-13 | $16.51 | $16.51 | 433,300 | — | — |
| 2018-03-12 | $16.66 | $16.66 | 402,000 | — | — |
| 2018-03-09 | $17.68 | $17.68 | 673,300 | — | — |
| 2018-03-08 | $17.05 | $17.05 | 432,200 | — | — |
| 2018-03-07 | $17.03 | $17.03 | 809,400 | — | — |
| 2018-03-06 | $18.26 | $18.26 | 458,600 | — | — |
| 2018-03-05 | $17.49 | $17.49 | 168,900 | — | — |
| 2018-03-02 | $17.21 | $17.21 | 351,700 | — | — |
| 2018-03-01 | $17.00 | $17.00 | 421,600 | — | — |
| 2018-02-28 | $16.83 | $16.83 | 754,900 | — | — |
| 2018-02-27 | $17.74 | $17.74 | 376,500 | — | — |
| 2018-02-26 | $18.14 | $18.14 | 143,600 | — | — |
| 2018-02-23 | $18.11 | $18.11 | 390,500 | — | — |
| 2018-02-22 | $17.91 | $17.91 | 508,900 | — | — |
| 2018-02-21 | $17.79 | $17.79 | 346,100 | — | — |
| 2018-02-20 | $17.76 | $17.76 | 316,100 | — | — |
| 2018-02-16 | $18.73 | $18.73 | 254,100 | — | — |
| 2018-02-15 | $18.82 | $18.82 | 634,700 | — | — |
| 2018-02-14 | $18.27 | $18.27 | 392,400 | — | — |
| 2018-02-13 | $17.03 | $17.03 | 145,400 | — | — |
| 2018-02-12 | $17.30 | $17.30 | 221,700 | — | — |
| 2018-02-09 | $16.99 | $16.99 | 436,000 | — | — |
| 2018-02-08 | $17.53 | $17.53 | 652,700 | — | — |
| 2018-02-07 | $17.77 | $17.77 | 292,700 | — | — |
| 2018-02-06 | $18.93 | $18.93 | 554,900 | — | — |
| 2018-02-05 | $18.57 | $18.57 | 516,300 | — | — |
| 2018-02-02 | $18.91 | $18.91 | 462,900 | — | — |
| 2018-02-01 | $19.60 | $19.60 | 383,600 | — | — |
| 2018-01-31 | $18.87 | $18.87 | 329,900 | — | — |
| 2018-01-30 | $19.54 | $19.54 | 224,100 | — | — |
| 2018-01-29 | $19.57 | $19.57 | 329,800 | — | — |
| 2018-01-26 | $19.96 | $19.96 | 588,900 | — | — |
| 2018-01-25 | $20.41 | $20.41 | 427,900 | — | — |
| 2018-01-24 | $22.16 | $22.16 | 1,143,300 | — | — |
| 2018-01-23 | $21.06 | $21.06 | 351,400 | — | — |
| 2018-01-22 | $21.00 | $21.00 | 349,600 | — | — |
| 2018-01-19 | $20.90 | $20.90 | 519,400 | — | — |
| 2018-01-18 | $20.80 | $20.80 | 310,000 | — | — |
| 2018-01-17 | $20.70 | $20.70 | 490,800 | — | — |
| 2018-01-16 | $19.98 | $19.98 | 1,058,700 | — | — |
| 2018-01-12 | $21.79 | $21.79 | 626,500 | — | — |
| 2018-01-11 | $22.41 | $22.41 | 678,100 | — | — |
| 2018-01-10 | $23.08 | $23.08 | 197,900 | — | — |
| 2018-01-09 | $22.98 | $22.98 | 245,800 | — | — |
| 2018-01-08 | $22.87 | $22.87 | 365,300 | — | — |
| 2018-01-05 | $23.46 | $23.46 | 576,800 | — | — |
| 2018-01-04 | $23.04 | $23.04 | 527,500 | — | — |
| 2018-01-03 | $22.42 | $22.42 | 490,100 | — | — |
| 2018-01-02 | $22.37 | $22.37 | 431,600 | — | — |