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
- 2015-09-30 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 | $9.79 | $9.79 | 220,900 | — | — |
| 2018-12-28 | $9.87 | $9.87 | 285,200 | — | — |
| 2018-12-27 | $9.90 | $9.90 | 289,500 | — | — |
| 2018-12-26 | $10.31 | $10.31 | 288,200 | — | — |
| 2018-12-24 | $9.90 | $9.90 | 268,800 | — | — |
| 2018-12-21 | $10.24 | $10.24 | 487,200 | — | — |
| 2018-12-20 | $10.91 | $10.91 | 322,100 | — | — |
| 2018-12-19 | $11.35 | $11.35 | 178,300 | — | — |
| 2018-12-18 | $11.70 | $11.70 | 267,900 | — | — |
| 2018-12-17 | $11.61 | $11.61 | 290,200 | — | — |
| 2018-12-14 | $12.52 | $12.52 | 291,200 | — | — |
| 2018-12-13 | $13.28 | $13.28 | 190,400 | — | — |
| 2018-12-12 | $13.38 | $13.38 | 449,000 | — | — |
| 2018-12-11 | $13.26 | $13.26 | 344,700 | — | — |
| 2018-12-10 | $13.01 | $13.01 | 307,000 | — | — |
| 2018-12-07 | $12.98 | $12.98 | 170,600 | — | — |
| 2018-12-06 | $13.72 | $13.72 | 423,800 | — | — |
| 2018-12-04 | $13.62 | $13.62 | 306,800 | — | — |
| 2018-12-03 | $14.02 | $14.02 | 299,800 | — | — |
| 2018-11-30 | $14.35 | $14.35 | 181,200 | — | — |
| 2018-11-29 | $14.03 | $14.03 | 204,500 | — | — |
| 2018-11-28 | $13.65 | $13.65 | 251,400 | — | — |
| 2018-11-27 | $13.24 | $13.24 | 348,300 | — | — |
| 2018-11-26 | $13.46 | $13.46 | 309,900 | — | — |
| 2018-11-23 | $13.01 | $13.01 | 89,900 | — | — |
| 2018-11-21 | $12.86 | $12.86 | 167,500 | — | — |
| 2018-11-20 | $12.44 | $12.44 | 248,400 | — | — |
| 2018-11-19 | $12.63 | $12.63 | 259,500 | — | — |
| 2018-11-16 | $13.11 | $13.11 | 254,000 | — | — |
| 2018-11-15 | $13.63 | $13.63 | 216,700 | — | — |
| 2018-11-14 | $13.61 | $13.61 | 287,900 | — | — |
| 2018-11-13 | $13.69 | $13.69 | 217,500 | — | — |
| 2018-11-12 | $14.01 | $14.01 | 488,700 | — | — |
| 2018-11-09 | $14.24 | $14.24 | 435,800 | — | — |
| 2018-11-08 | $14.77 | $14.77 | 487,400 | — | — |
| 2018-11-07 | $13.75 | $13.75 | 635,500 | — | — |
| 2018-11-06 | $13.91 | $13.91 | 380,400 | — | — |
| 2018-11-05 | $14.20 | $14.20 | 341,100 | — | — |
| 2018-11-02 | $14.40 | $14.40 | 310,200 | — | — |
| 2018-11-01 | $14.40 | $14.40 | 273,400 | — | — |
| 2018-10-31 | $13.59 | $13.59 | 501,400 | — | — |
| 2018-10-30 | $13.61 | $13.61 | 269,100 | — | — |
| 2018-10-29 | $13.14 | $13.14 | 275,100 | — | — |
| 2018-10-26 | $12.77 | $12.77 | 360,600 | — | — |
| 2018-10-25 | $12.89 | $12.89 | 432,000 | — | — |
| 2018-10-24 | $13.03 | $13.03 | 359,900 | — | — |
| 2018-10-23 | $13.91 | $13.91 | 444,700 | — | — |
| 2018-10-22 | $13.95 | $13.95 | 296,900 | — | — |
| 2018-10-19 | $14.81 | $14.81 | 243,400 | — | — |
| 2018-10-18 | $15.07 | $15.07 | 283,700 | — | — |
| 2018-10-17 | $15.30 | $15.30 | 229,000 | — | — |
| 2018-10-16 | $15.15 | $15.15 | 631,600 | — | — |
| 2018-10-15 | $14.20 | $14.20 | 317,600 | — | — |
| 2018-10-12 | $13.70 | $13.70 | 645,300 | — | — |
| 2018-10-11 | $14.46 | $14.46 | 644,200 | — | — |
| 2018-10-10 | $14.51 | $14.51 | 267,100 | — | — |
| 2018-10-09 | $15.22 | $15.22 | 170,900 | — | — |
| 2018-10-08 | $15.06 | $15.06 | 327,800 | — | — |
| 2018-10-05 | $15.10 | $15.10 | 400,500 | — | — |
| 2018-10-04 | $15.54 | $15.54 | 353,900 | — | — |
| 2018-10-03 | $16.07 | $16.07 | 490,200 | — | — |
| 2018-10-02 | $15.73 | $15.73 | 442,200 | — | — |
| 2018-10-01 | $15.99 | $15.99 | 333,500 | — | — |
| 2018-09-28 | $16.50 | $16.50 | 322,600 | — | — |
| 2018-09-27 | $15.85 | $15.85 | 149,200 | — | — |
| 2018-09-26 | $15.65 | $15.65 | 155,200 | — | — |
| 2018-09-25 | $15.85 | $15.85 | 191,300 | — | — |
| 2018-09-24 | $15.45 | $15.45 | 191,900 | — | — |
| 2018-09-21 | $15.40 | $15.40 | 361,600 | — | — |
| 2018-09-20 | $16.15 | $16.15 | 200,500 | — | — |
| 2018-09-19 | $15.70 | $15.70 | 255,000 | — | — |
| 2018-09-18 | $15.60 | $15.60 | 713,100 | — | — |
| 2018-09-17 | $14.70 | $14.70 | 179,300 | — | — |
| 2018-09-14 | $15.05 | $15.05 | 155,500 | — | — |
| 2018-09-13 | $15.60 | $15.60 | 148,900 | — | — |
| 2018-09-12 | $15.45 | $15.45 | 137,000 | — | — |
| 2018-09-11 | $15.55 | $15.55 | 167,800 | — | — |
| 2018-09-10 | $15.40 | $15.40 | 223,700 | — | — |
| 2018-09-07 | $15.40 | $15.40 | 396,300 | — | — |
| 2018-09-06 | $15.90 | $15.90 | 247,700 | — | — |
| 2018-09-05 | $16.20 | $16.20 | 280,400 | — | — |
| 2018-09-04 | $16.55 | $16.55 | 281,000 | — | — |
| 2018-08-31 | $17.35 | $17.35 | 294,100 | — | — |
| 2018-08-30 | $17.55 | $17.55 | 174,800 | — | — |
| 2018-08-29 | $17.95 | $17.95 | 148,700 | — | — |
| 2018-08-28 | $18.05 | $18.05 | 299,600 | — | — |
| 2018-08-27 | $18.15 | $18.15 | 433,300 | — | — |
| 2018-08-24 | $17.80 | $17.80 | 285,000 | — | — |
| 2018-08-23 | $17.95 | $17.95 | 355,500 | — | — |
| 2018-08-22 | $17.70 | $17.70 | 340,600 | — | — |
| 2018-08-21 | $17.60 | $17.60 | 453,900 | — | — |
| 2018-08-20 | $17.45 | $17.45 | 249,100 | — | — |
| 2018-08-17 | $17.30 | $17.30 | 334,100 | — | — |
| 2018-08-16 | $17.50 | $17.50 | 289,300 | — | — |
| 2018-08-15 | $17.20 | $17.20 | 501,400 | — | — |
| 2018-08-14 | $17.45 | $17.45 | 798,000 | — | — |
| 2018-08-13 | $17.95 | $17.95 | 395,100 | — | — |
| 2018-08-10 | $17.80 | $17.80 | 607,700 | — | — |
| 2018-08-09 | $17.00 | $17.00 | 598,300 | — | — |
| 2018-08-08 | $15.75 | $15.75 | 430,400 | — | — |
| 2018-08-07 | $15.15 | $15.15 | 416,500 | — | — |
| 2018-08-06 | $15.35 | $15.35 | 267,300 | — | — |
| 2018-08-03 | $15.85 | $15.85 | 322,700 | — | — |
| 2018-08-02 | $15.75 | $15.75 | 248,300 | — | — |
| 2018-08-01 | $15.30 | $15.30 | 230,000 | — | — |
| 2018-07-31 | $15.10 | $15.10 | 230,600 | — | — |
| 2018-07-30 | $14.90 | $14.90 | 320,300 | — | — |
| 2018-07-27 | $14.70 | $14.70 | 309,900 | — | — |
| 2018-07-26 | $14.70 | $14.70 | 500,900 | — | — |
| 2018-07-25 | $14.80 | $14.80 | 170,100 | — | — |
| 2018-07-24 | $14.65 | $14.65 | 290,500 | — | — |
| 2018-07-23 | $14.45 | $14.45 | 445,600 | — | — |
| 2018-07-20 | $14.15 | $14.15 | 240,000 | — | — |
| 2018-07-19 | $13.90 | $13.90 | 299,000 | — | — |
| 2018-07-18 | $14.15 | $14.15 | 743,700 | — | — |
| 2018-07-17 | $15.15 | $15.15 | 226,100 | — | — |
| 2018-07-16 | $15.20 | $15.20 | 258,500 | — | — |
| 2018-07-13 | $15.30 | $15.30 | 235,100 | — | — |
| 2018-07-12 | $15.55 | $15.55 | 226,300 | — | — |
| 2018-07-11 | $15.25 | $15.25 | 113,600 | — | — |
| 2018-07-10 | $15.80 | $15.80 | 131,200 | — | — |
| 2018-07-09 | $15.95 | $15.95 | 164,900 | — | — |
| 2018-07-06 | $15.40 | $15.40 | 149,400 | — | — |
| 2018-07-05 | $15.20 | $15.20 | 136,200 | — | — |
| 2018-07-03 | $15.15 | $15.15 | 126,600 | — | — |
| 2018-07-02 | $14.90 | $14.90 | 259,900 | — | — |
| 2018-06-29 | $14.90 | $14.90 | 312,800 | — | — |
| 2018-06-28 | $15.30 | $15.30 | 344,100 | — | — |
| 2018-06-27 | $15.35 | $15.35 | 303,000 | — | — |
| 2018-06-26 | $15.70 | $15.70 | 87,500 | — | — |
| 2018-06-25 | $15.90 | $15.90 | 234,300 | — | — |
| 2018-06-22 | $16.65 | $16.65 | 578,500 | — | — |
| 2018-06-21 | $16.55 | $16.55 | 205,500 | — | — |
| 2018-06-20 | $16.50 | $16.50 | 196,000 | — | — |
| 2018-06-19 | $15.50 | $15.50 | 275,400 | — | — |
| 2018-06-18 | $15.05 | $15.05 | 194,800 | — | — |
| 2018-06-15 | $15.80 | $15.80 | 212,300 | — | — |
| 2018-06-14 | $15.60 | $15.60 | 377,500 | — | — |
| 2018-06-13 | $15.60 | $15.60 | 233,100 | — | — |
| 2018-06-12 | $15.40 | $15.40 | 246,000 | — | — |
| 2018-06-11 | $15.10 | $15.10 | 208,400 | — | — |
| 2018-06-08 | $14.85 | $14.85 | 369,400 | — | — |
| 2018-06-07 | $15.45 | $15.45 | 320,700 | — | — |
| 2018-06-06 | $16.45 | $16.45 | 199,300 | — | — |
| 2018-06-05 | $15.95 | $15.95 | 184,700 | — | — |
| 2018-06-04 | $15.90 | $15.90 | 224,200 | — | — |
| 2018-06-01 | $16.30 | $16.30 | 223,000 | — | — |
| 2018-05-31 | $16.25 | $16.25 | 196,000 | — | — |
| 2018-05-30 | $16.50 | $16.50 | 153,500 | — | — |
| 2018-05-29 | $16.50 | $16.50 | 224,100 | — | — |
| 2018-05-25 | $16.55 | $16.55 | 128,800 | — | — |
| 2018-05-24 | $16.40 | $16.40 | 212,900 | — | — |
| 2018-05-23 | $16.70 | $16.70 | 288,400 | — | — |
| 2018-05-22 | $17.55 | $17.55 | 322,400 | — | — |
| 2018-05-21 | $18.15 | $18.15 | 399,800 | — | — |
| 2018-05-18 | $18.70 | $18.70 | 357,000 | — | — |
| 2018-05-17 | $19.40 | $19.40 | 257,900 | — | — |
| 2018-05-16 | $19.75 | $19.75 | 435,800 | — | — |
| 2018-05-15 | $19.55 | $19.55 | 536,300 | — | — |
| 2018-05-14 | $19.80 | $19.80 | 310,800 | — | — |
| 2018-05-11 | $19.35 | $19.35 | 1,133,500 | — | — |
| 2018-05-10 | $18.25 | $18.25 | 565,400 | — | — |
| 2018-05-09 | $17.30 | $17.30 | 629,800 | — | — |
| 2018-05-08 | $17.05 | $17.05 | 194,300 | — | — |
| 2018-05-07 | $17.10 | $17.10 | 154,700 | — | — |
| 2018-05-04 | $16.10 | $16.10 | 273,200 | — | — |
| 2018-05-03 | $15.80 | $15.80 | 244,100 | — | — |
| 2018-05-02 | $16.90 | $16.90 | 312,200 | — | — |
| 2018-05-01 | $16.40 | $16.40 | 164,200 | — | — |
| 2018-04-30 | $16.00 | $16.00 | 516,800 | — | — |
| 2018-04-27 | $15.70 | $15.70 | 186,600 | — | — |
| 2018-04-26 | $15.75 | $15.75 | 259,300 | — | — |
| 2018-04-25 | $16.45 | $16.45 | 130,200 | — | — |
| 2018-04-24 | $16.75 | $16.75 | 233,900 | — | — |
| 2018-04-23 | $16.75 | $16.75 | 224,400 | — | — |
| 2018-04-20 | $17.55 | $17.55 | 216,400 | — | — |
| 2018-04-19 | $18.10 | $18.10 | 852,400 | — | — |
| 2018-04-18 | $17.48 | $17.48 | 306,500 | — | — |
| 2018-04-17 | $17.15 | $17.15 | 260,500 | — | — |
| 2018-04-16 | $16.90 | $16.90 | 164,500 | — | — |
| 2018-04-13 | $16.50 | $16.50 | 280,400 | — | — |
| 2018-04-12 | $16.53 | $16.53 | 158,600 | — | — |
| 2018-04-11 | $16.65 | $16.65 | 712,100 | — | — |
| 2018-04-10 | $17.75 | $17.75 | 332,200 | — | — |
| 2018-04-09 | $17.70 | $17.70 | 286,600 | — | — |
| 2018-04-06 | $17.70 | $17.70 | 336,000 | — | — |
| 2018-04-05 | $17.95 | $17.95 | 262,600 | — | — |
| 2018-04-04 | $17.75 | $17.75 | 375,300 | — | — |
| 2018-04-03 | $17.10 | $17.10 | 191,600 | — | — |
| 2018-04-02 | $16.95 | $16.95 | 421,800 | — | — |
| 2018-03-29 | $17.15 | $17.15 | 373,100 | — | — |
| 2018-03-28 | $16.80 | $16.80 | 196,500 | — | — |
| 2018-03-27 | $16.85 | $16.85 | 192,000 | — | — |
| 2018-03-26 | $16.80 | $16.80 | 197,500 | — | — |
| 2018-03-23 | $16.30 | $16.30 | 207,900 | — | — |
| 2018-03-22 | $16.40 | $16.40 | 202,500 | — | — |
| 2018-03-21 | $16.80 | $16.80 | 185,600 | — | — |
| 2018-03-20 | $16.15 | $16.15 | 277,700 | — | — |
| 2018-03-19 | $17.00 | $17.00 | 321,800 | — | — |
| 2018-03-16 | $17.15 | $17.15 | 306,700 | — | — |
| 2018-03-15 | $16.95 | $16.95 | 211,100 | — | — |
| 2018-03-14 | $16.75 | $16.75 | 198,800 | — | — |
| 2018-03-13 | $16.65 | $16.65 | 298,700 | — | — |
| 2018-03-12 | $17.25 | $17.25 | 212,600 | — | — |
| 2018-03-09 | $17.30 | $17.30 | 272,300 | — | — |
| 2018-03-08 | $17.40 | $17.40 | 211,400 | — | — |
| 2018-03-07 | $17.35 | $17.35 | 392,500 | — | — |
| 2018-03-06 | $16.80 | $16.80 | 304,000 | — | — |
| 2018-03-05 | $16.80 | $16.80 | 1,172,300 | — | — |
| 2018-03-02 | $16.00 | $16.00 | 330,400 | — | — |
| 2018-03-01 | $14.95 | $14.95 | 767,500 | — | — |
| 2018-02-28 | $15.85 | $15.85 | 367,200 | — | — |
| 2018-02-27 | $15.75 | $15.75 | 198,300 | — | — |
| 2018-02-26 | $15.90 | $15.90 | 183,600 | — | — |
| 2018-02-23 | $15.95 | $15.95 | 393,100 | — | — |
| 2018-02-22 | $16.05 | $16.05 | 212,500 | — | — |
| 2018-02-21 | $16.40 | $16.40 | 104,200 | — | — |
| 2018-02-20 | $16.30 | $16.30 | 172,700 | — | — |
| 2018-02-16 | $16.25 | $16.25 | 198,000 | — | — |
| 2018-02-15 | $16.20 | $16.20 | 211,700 | — | — |
| 2018-02-14 | $15.60 | $15.60 | 175,500 | — | — |
| 2018-02-13 | $15.20 | $15.20 | 186,900 | — | — |
| 2018-02-12 | $14.55 | $14.55 | 332,800 | — | — |
| 2018-02-09 | $14.80 | $14.80 | 328,600 | — | — |
| 2018-02-08 | $14.30 | $14.30 | 728,100 | — | — |
| 2018-02-07 | $15.10 | $15.10 | 426,200 | — | — |
| 2018-02-06 | $15.00 | $15.00 | 355,000 | — | — |
| 2018-02-05 | $14.00 | $14.00 | 309,700 | — | — |
| 2018-02-02 | $14.65 | $14.65 | 317,700 | — | — |
| 2018-02-01 | $15.35 | $15.35 | 244,800 | — | — |
| 2018-01-31 | $15.55 | $15.55 | 249,200 | — | — |
| 2018-01-30 | $15.85 | $15.85 | 401,800 | — | — |
| 2018-01-29 | $15.35 | $15.35 | 365,400 | — | — |
| 2018-01-26 | $14.65 | $14.65 | 209,800 | — | — |
| 2018-01-25 | $14.55 | $14.55 | 256,800 | — | — |
| 2018-01-24 | $14.65 | $14.65 | 442,400 | — | — |
| 2018-01-23 | $14.80 | $14.80 | 476,100 | — | — |
| 2018-01-22 | $15.25 | $15.25 | 393,900 | — | — |
| 2018-01-19 | $14.90 | $14.90 | 662,300 | — | — |
| 2018-01-18 | $15.70 | $15.70 | 413,000 | — | — |
| 2018-01-17 | $15.95 | $15.95 | 579,300 | — | — |
| 2018-01-16 | $15.65 | $15.65 | 823,900 | — | — |
| 2018-01-12 | $15.20 | $15.20 | 689,100 | — | — |
| 2018-01-11 | $14.65 | $14.65 | 464,400 | — | — |
| 2018-01-10 | $13.80 | $13.80 | 670,700 | — | — |
| 2018-01-09 | $14.00 | $14.00 | 824,600 | — | — |
| 2018-01-08 | $13.15 | $13.15 | 566,200 | — | — |
| 2018-01-05 | $12.65 | $12.65 | 291,000 | — | — |
| 2018-01-04 | $12.90 | $12.90 | 430,500 | — | — |
| 2018-01-03 | $12.90 | $12.90 | 410,100 | — | — |
| 2018-01-02 | $13.35 | $13.35 | 354,100 | — | — |