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
- 2000-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $11.48 | $11.48 | 1,526,300 |
| 2018-12-28 | $10.86 | $10.86 | 1,913,100 |
| 2018-12-27 | $10.59 | $10.59 | 1,896,300 |
| 2018-12-26 | $10.76 | $10.76 | 2,130,500 |
| 2018-12-24 | $9.99 | $9.99 | 1,052,000 |
| 2018-12-21 | $9.90 | $9.90 | 3,654,200 |
| 2018-12-20 | $10.37 | $10.37 | 2,055,600 |
| 2018-12-19 | $10.47 | $10.47 | 1,673,000 |
| 2018-12-18 | $11.07 | $11.07 | 1,424,800 |
| 2018-12-17 | $11.41 | $11.41 | 1,442,300 |
| 2018-12-14 | $11.48 | $11.48 | 870,400 |
| 2018-12-13 | $11.57 | $11.57 | 1,291,500 |
| 2018-12-12 | $12.26 | $12.26 | 1,343,500 |
| 2018-12-11 | $11.74 | $11.74 | 1,172,400 |
| 2018-12-10 | $11.68 | $11.68 | 1,505,900 |
| 2018-12-07 | $11.31 | $11.31 | 1,564,600 |
| 2018-12-06 | $11.93 | $11.93 | 1,320,200 |
| 2018-12-04 | $11.78 | $11.78 | 1,861,400 |
| 2018-12-03 | $12.79 | $12.79 | 1,954,200 |
| 2018-11-30 | $12.37 | $12.37 | 1,271,500 |
| 2018-11-29 | $11.92 | $11.92 | 1,232,000 |
| 2018-11-28 | $11.93 | $11.93 | 1,686,400 |
| 2018-11-27 | $11.40 | $11.40 | 1,385,300 |
| 2018-11-26 | $11.53 | $11.53 | 1,525,200 |
| 2018-11-23 | $11.08 | $11.08 | 624,000 |
| 2018-11-21 | $11.12 | $11.12 | 1,016,300 |
| 2018-11-20 | $10.55 | $10.55 | 1,897,300 |
| 2018-11-19 | $10.74 | $10.74 | 1,943,900 |
| 2018-11-16 | $11.21 | $11.21 | 2,978,900 |
| 2018-11-15 | $10.36 | $10.36 | 3,106,700 |
| 2018-11-14 | $9.51 | $9.51 | 5,989,500 |
| 2018-11-13 | $10.80 | $10.80 | 2,270,000 |
| 2018-11-12 | $10.01 | $10.01 | 3,959,400 |
| 2018-11-09 | $11.16 | $11.16 | 5,701,000 |
| 2018-11-08 | $13.62 | $13.62 | 1,850,100 |
| 2018-11-07 | $14.30 | $14.30 | 2,082,100 |
| 2018-11-06 | $13.84 | $13.84 | 920,500 |
| 2018-11-05 | $13.87 | $13.87 | 1,323,000 |
| 2018-11-02 | $13.91 | $13.91 | 1,377,700 |
| 2018-11-01 | $13.96 | $13.96 | 1,913,800 |
| 2018-10-31 | $12.67 | $12.67 | 1,972,700 |
| 2018-10-30 | $12.35 | $12.35 | 1,810,400 |
| 2018-10-29 | $12.57 | $12.57 | 1,409,700 |
| 2018-10-26 | $13.15 | $13.15 | 1,594,400 |
| 2018-10-25 | $12.72 | $12.72 | 2,420,900 |
| 2018-10-24 | $12.35 | $12.35 | 2,290,500 |
| 2018-10-23 | $13.40 | $13.40 | 1,677,900 |
| 2018-10-22 | $13.06 | $13.06 | 2,161,800 |
| 2018-10-19 | $13.89 | $13.89 | 1,405,700 |
| 2018-10-18 | $14.19 | $14.19 | 1,095,700 |
| 2018-10-17 | $14.64 | $14.64 | 1,032,700 |
| 2018-10-16 | $14.79 | $14.79 | 1,467,300 |
| 2018-10-15 | $13.88 | $13.88 | 1,361,400 |
| 2018-10-12 | $14.00 | $14.00 | 1,692,000 |
| 2018-10-11 | $13.74 | $13.74 | 1,682,900 |
| 2018-10-10 | $13.82 | $13.82 | 1,584,000 |
| 2018-10-09 | $14.01 | $14.01 | 1,347,200 |
| 2018-10-08 | $14.22 | $14.22 | 1,575,800 |
| 2018-10-05 | $14.80 | $14.80 | 1,367,200 |
| 2018-10-04 | $14.81 | $14.81 | 1,596,800 |
| 2018-10-03 | $15.33 | $15.33 | 1,763,300 |
| 2018-10-02 | $15.01 | $15.01 | 3,163,400 |
| 2018-10-01 | $16.60 | $16.60 | 1,647,200 |
| 2018-09-28 | $16.95 | $16.95 | 1,387,000 |
| 2018-09-27 | $16.90 | $16.90 | 1,609,600 |
| 2018-09-26 | $16.20 | $16.20 | 974,600 |
| 2018-09-25 | $16.65 | $16.65 | 1,493,200 |
| 2018-09-24 | $16.05 | $16.05 | 1,317,400 |
| 2018-09-21 | $15.75 | $15.75 | 2,136,300 |
| 2018-09-20 | $15.95 | $15.95 | 1,971,500 |
| 2018-09-19 | $15.35 | $15.35 | 1,366,400 |
| 2018-09-18 | $15.20 | $15.20 | 1,641,100 |
| 2018-09-17 | $14.70 | $14.70 | 1,610,700 |
| 2018-09-14 | $14.85 | $14.85 | 1,382,200 |
| 2018-09-13 | $14.75 | $14.75 | 1,698,100 |
| 2018-09-12 | $14.45 | $14.45 | 1,844,100 |
| 2018-09-11 | $14.70 | $14.70 | 1,736,000 |
| 2018-09-10 | $14.65 | $14.65 | 3,878,500 |
| 2018-09-07 | $13.75 | $13.75 | 3,108,200 |
| 2018-09-06 | $13.05 | $13.05 | 7,271,000 |
| 2018-09-05 | $14.55 | $14.55 | 12,576,200 |
| 2018-09-04 | $19.05 | $19.05 | 5,649,700 |
| 2018-08-31 | $18.25 | $18.25 | 3,670,100 |
| 2018-08-30 | $18.15 | $18.15 | 4,568,900 |
| 2018-08-29 | $16.80 | $16.80 | 3,066,200 |
| 2018-08-28 | $15.85 | $15.85 | 1,189,200 |
| 2018-08-27 | $15.60 | $15.60 | 1,324,300 |
| 2018-08-24 | $15.30 | $15.30 | 1,848,800 |
| 2018-08-23 | $15.50 | $15.50 | 1,729,800 |
| 2018-08-22 | $15.90 | $15.90 | 1,178,500 |
| 2018-08-21 | $15.90 | $15.90 | 1,942,800 |
| 2018-08-20 | $15.45 | $15.45 | 1,796,600 |
| 2018-08-17 | $15.35 | $15.35 | 1,047,400 |
| 2018-08-16 | $15.45 | $15.45 | 1,976,800 |
| 2018-08-15 | $15.35 | $15.35 | 2,599,900 |
| 2018-08-14 | $16.25 | $16.25 | 2,727,500 |
| 2018-08-13 | $15.90 | $15.90 | 2,827,300 |
| 2018-08-10 | $15.65 | $15.65 | 2,115,900 |
| 2018-08-09 | $15.30 | $15.30 | 7,950,600 |
| 2018-08-08 | $13.80 | $13.80 | 1,177,400 |
| 2018-08-07 | $14.05 | $14.05 | 1,153,800 |
| 2018-08-06 | $13.85 | $13.85 | 1,206,200 |
| 2018-08-03 | $13.50 | $13.50 | 945,600 |
| 2018-08-02 | $13.75 | $13.75 | 1,153,200 |
| 2018-08-01 | $13.75 | $13.75 | 1,350,100 |
| 2018-07-31 | $13.65 | $13.65 | 1,729,700 |
| 2018-07-30 | $13.10 | $13.10 | 2,225,800 |
| 2018-07-27 | $13.25 | $13.25 | 3,158,400 |
| 2018-07-26 | $13.55 | $13.55 | 1,914,900 |
| 2018-07-25 | $13.70 | $13.70 | 2,162,600 |
| 2018-07-24 | $13.55 | $13.55 | 2,956,000 |
| 2018-07-23 | $14.40 | $14.40 | 2,362,700 |
| 2018-07-20 | $15.10 | $15.10 | 961,600 |
| 2018-07-19 | $15.05 | $15.05 | 1,099,900 |
| 2018-07-18 | $15.10 | $15.10 | 983,000 |
| 2018-07-17 | $15.15 | $15.15 | 1,618,500 |
| 2018-07-16 | $14.35 | $14.35 | 1,590,100 |
| 2018-07-13 | $15.05 | $15.05 | 1,615,100 |
| 2018-07-12 | $15.30 | $15.30 | 1,977,600 |
| 2018-07-11 | $15.55 | $15.55 | 1,285,300 |
| 2018-07-10 | $15.70 | $15.70 | 1,330,200 |
| 2018-07-09 | $15.95 | $15.95 | 1,743,700 |
| 2018-07-06 | $15.95 | $15.95 | 1,721,400 |
| 2018-07-05 | $15.50 | $15.50 | 1,065,300 |
| 2018-07-03 | $15.30 | $15.30 | 821,600 |
| 2018-07-02 | $15.15 | $15.15 | 1,708,800 |
| 2018-06-29 | $14.20 | $14.20 | 2,703,100 |
| 2018-06-28 | $13.90 | $13.90 | 2,821,300 |
| 2018-06-27 | $14.00 | $14.00 | 4,581,400 |
| 2018-06-26 | $15.65 | $15.65 | 1,846,600 |
| 2018-06-25 | $15.60 | $15.60 | 2,674,900 |
| 2018-06-22 | $16.50 | $16.50 | 3,632,500 |
| 2018-06-21 | $16.13 | $16.13 | 4,659,400 |
| 2018-06-20 | $18.05 | $18.05 | 4,377,100 |
| 2018-06-19 | $16.45 | $16.45 | 2,006,900 |
| 2018-06-18 | $15.95 | $15.95 | 1,417,700 |
| 2018-06-15 | $15.70 | $15.70 | 4,384,600 |
| 2018-06-14 | $15.70 | $15.70 | 1,523,500 |
| 2018-06-13 | $15.55 | $15.55 | 2,111,000 |
| 2018-06-12 | $15.85 | $15.85 | 1,729,500 |
| 2018-06-11 | $15.65 | $15.65 | 3,477,400 |
| 2018-06-08 | $16.50 | $16.50 | 1,133,400 |
| 2018-06-07 | $16.45 | $16.45 | 1,276,300 |
| 2018-06-06 | $16.55 | $16.55 | 1,316,000 |
| 2018-06-05 | $16.75 | $16.75 | 2,876,700 |
| 2018-06-04 | $16.20 | $16.20 | 2,462,200 |
| 2018-06-01 | $16.60 | $16.60 | 1,599,100 |
| 2018-05-31 | $16.45 | $16.45 | 2,029,800 |
| 2018-05-30 | $15.95 | $15.95 | 1,732,700 |
| 2018-05-29 | $15.45 | $15.45 | 1,295,600 |
| 2018-05-25 | $15.60 | $15.60 | 1,544,400 |
| 2018-05-24 | $16.30 | $16.30 | 1,232,400 |
| 2018-05-23 | $16.00 | $16.00 | 1,483,400 |
| 2018-05-22 | $15.65 | $15.65 | 1,440,800 |
| 2018-05-21 | $15.50 | $15.50 | 2,160,000 |
| 2018-05-18 | $15.95 | $15.95 | 2,067,900 |
| 2018-05-17 | $16.10 | $16.10 | 1,899,100 |
| 2018-05-16 | $16.10 | $16.10 | 2,947,200 |
| 2018-05-15 | $15.05 | $15.05 | 2,124,200 |
| 2018-05-14 | $15.70 | $15.70 | 2,905,800 |
| 2018-05-11 | $15.35 | $15.35 | 2,621,700 |
| 2018-05-10 | $14.60 | $14.60 | 2,219,200 |
| 2018-05-09 | $15.30 | $15.30 | 3,603,900 |
| 2018-05-08 | $14.65 | $14.65 | 5,572,000 |
| 2018-05-07 | $16.25 | $16.25 | 2,137,500 |
| 2018-05-04 | $16.35 | $16.35 | 1,601,300 |
| 2018-05-03 | $16.25 | $16.25 | 2,150,200 |
| 2018-05-02 | $17.10 | $17.10 | 3,390,700 |
| 2018-05-01 | $16.35 | $16.35 | 1,712,400 |
| 2018-04-30 | $15.80 | $15.80 | 4,479,600 |
| 2018-04-27 | $16.75 | $16.75 | 3,122,700 |
| 2018-04-26 | $16.25 | $16.25 | 7,903,100 |
| 2018-04-25 | $17.30 | $17.30 | 3,238,000 |
| 2018-04-24 | $17.80 | $17.80 | 1,617,900 |
| 2018-04-23 | $18.15 | $18.15 | 2,207,500 |
| 2018-04-20 | $19.05 | $19.05 | 898,100 |
| 2018-04-19 | $19.20 | $19.20 | 1,767,500 |
| 2018-04-18 | $19.45 | $19.45 | 2,640,500 |
| 2018-04-17 | $19.52 | $19.52 | 1,866,300 |
| 2018-04-16 | $17.90 | $17.90 | 3,488,000 |
| 2018-04-13 | $19.80 | $19.80 | 2,030,700 |
| 2018-04-12 | $19.60 | $19.60 | 2,135,000 |
| 2018-04-11 | $19.10 | $19.10 | 2,490,200 |
| 2018-04-10 | $18.85 | $18.85 | 2,804,300 |
| 2018-04-09 | $17.80 | $17.80 | 3,666,500 |
| 2018-04-06 | $16.95 | $16.95 | 2,534,800 |
| 2018-04-05 | $17.50 | $17.50 | 2,538,000 |
| 2018-04-04 | $18.90 | $18.90 | 2,244,000 |
| 2018-04-03 | $17.80 | $17.80 | 1,741,500 |
| 2018-04-02 | $17.70 | $17.70 | 2,289,600 |
| 2018-03-29 | $19.00 | $19.00 | 2,342,400 |
| 2018-03-28 | $19.73 | $19.73 | 5,164,600 |
| 2018-03-27 | $19.00 | $19.00 | 3,042,800 |
| 2018-03-26 | $22.55 | $22.55 | 2,327,900 |
| 2018-03-23 | $21.75 | $21.75 | 1,555,600 |
| 2018-03-22 | $22.15 | $22.15 | 2,053,900 |
| 2018-03-21 | $23.40 | $23.40 | 1,577,000 |
| 2018-03-20 | $24.10 | $24.10 | 2,025,100 |
| 2018-03-19 | $23.10 | $23.10 | 1,696,400 |
| 2018-03-16 | $23.50 | $23.50 | 2,245,500 |
| 2018-03-15 | $24.25 | $24.25 | 1,886,500 |
| 2018-03-14 | $25.60 | $25.60 | 1,473,400 |
| 2018-03-13 | $26.00 | $26.00 | 1,566,700 |
| 2018-03-12 | $26.00 | $26.00 | 1,458,200 |
| 2018-03-09 | $26.35 | $26.35 | 1,758,200 |
| 2018-03-08 | $25.50 | $25.50 | 1,678,300 |
| 2018-03-07 | $25.80 | $25.80 | 1,939,000 |
| 2018-03-06 | $25.40 | $25.40 | 2,554,800 |
| 2018-03-05 | $24.25 | $24.25 | 1,596,600 |
| 2018-03-02 | $24.25 | $24.25 | 2,349,100 |
| 2018-03-01 | $23.50 | $23.50 | 2,690,000 |
| 2018-02-28 | $23.95 | $23.95 | 2,626,500 |
| 2018-02-27 | $23.45 | $23.45 | 3,246,200 |
| 2018-02-26 | $24.95 | $24.95 | 2,738,400 |
| 2018-02-23 | $24.95 | $24.95 | 3,830,400 |
| 2018-02-22 | $25.40 | $25.40 | 13,425,800 |
| 2018-02-21 | $22.20 | $22.20 | 1,421,500 |
| 2018-02-20 | $22.25 | $22.25 | 1,490,500 |
| 2018-02-16 | $23.30 | $23.30 | 1,889,800 |
| 2018-02-15 | $23.00 | $23.00 | 2,268,600 |
| 2018-02-14 | $22.55 | $22.55 | 2,165,700 |
| 2018-02-13 | $20.55 | $20.55 | 1,642,600 |
| 2018-02-12 | $20.55 | $20.55 | 1,964,400 |
| 2018-02-09 | $19.60 | $19.60 | 2,704,600 |
| 2018-02-08 | $20.00 | $20.00 | 2,785,100 |
| 2018-02-07 | $22.10 | $22.10 | 3,470,300 |
| 2018-02-06 | $19.65 | $19.65 | 1,932,000 |
| 2018-02-05 | $18.80 | $18.80 | 2,211,700 |
| 2018-02-02 | $19.65 | $19.65 | 1,829,400 |
| 2018-02-01 | $21.20 | $21.20 | 1,194,500 |
| 2018-01-31 | $20.85 | $20.85 | 841,400 |
| 2018-01-30 | $20.95 | $20.95 | 1,351,800 |
| 2018-01-29 | $21.30 | $21.30 | 1,306,100 |
| 2018-01-26 | $20.90 | $20.90 | 1,031,900 |
| 2018-01-25 | $20.85 | $20.85 | 1,349,500 |
| 2018-01-24 | $20.05 | $20.05 | 1,995,600 |
| 2018-01-23 | $20.00 | $20.00 | 1,881,100 |
| 2018-01-22 | $19.40 | $19.40 | 2,495,900 |
| 2018-01-19 | $17.75 | $17.75 | 702,100 |
| 2018-01-18 | $17.50 | $17.50 | 695,600 |
| 2018-01-17 | $17.50 | $17.50 | 1,393,900 |
| 2018-01-16 | $17.30 | $17.30 | 2,561,300 |
| 2018-01-12 | $18.30 | $18.30 | 2,272,300 |
| 2018-01-11 | $17.15 | $17.15 | 1,202,500 |
| 2018-01-10 | $17.40 | $17.40 | 1,175,700 |
| 2018-01-09 | $16.90 | $16.90 | 1,069,300 |
| 2018-01-08 | $16.70 | $16.70 | 1,756,900 |
| 2018-01-05 | $17.20 | $17.20 | 1,506,000 |
| 2018-01-04 | $17.85 | $17.85 | 1,067,300 |
| 2018-01-03 | $17.40 | $17.40 | 1,890,400 |
| 2018-01-02 | $17.55 | $17.55 | 1,626,500 |