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
- 2001-04-09 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 | $14.54 | $19.95 | 42,600 | — | — |
| 2018-12-28 | $14.18 | $19.45 | 27,900 | — | — |
| 2018-12-27 | $13.99 | $19.19 | 94,400 | — | — |
| 2018-12-26 | $14.53 | $19.93 | 38,800 | — | — |
| 2018-12-24 | $14.10 | $19.34 | 9,800 | — | — |
| 2018-12-21 | $14.41 | $19.77 | 49,100 | — | — |
| 2018-12-20 | $14.26 | $19.56 | 26,300 | — | — |
| 2018-12-19 | $14.13 | $19.38 | 38,800 | — | — |
| 2018-12-18 | $14.16 | $19.42 | 70,800 | — | — |
| 2018-12-17 | $13.18 | $18.08 | 42,600 | — | — |
| 2018-12-14 | $14.11 | $19.36 | 38,000 | — | — |
| 2018-12-13 | $14.45 | $19.82 | 46,200 | — | — |
| 2018-12-12 | $15.30 | $20.99 | 8,400 | — | — |
| 2018-12-11 | $15.12 | $20.74 | 3,800 | — | — |
| 2018-12-10 | $15.40 | $21.13 | 7,500 | — | — |
| 2018-12-07 | $15.23 | $20.89 | 7,800 | — | — |
| 2018-12-06 | $15.24 | $20.91 | 16,800 | — | — |
| 2018-12-04 | $15.27 | $20.95 | 20,800 | — | — |
| 2018-12-03 | $16.01 | $21.96 | 8,000 | — | — |
| 2018-11-30 | $16.00 | $21.95 | 26,100 | — | — |
| 2018-11-29 | $16.03 | $21.99 | 9,900 | — | — |
| 2018-11-28 | $16.07 | $22.04 | 9,900 | — | — |
| 2018-11-27 | $15.92 | $21.84 | 11,500 | — | — |
| 2018-11-26 | $16.00 | $21.95 | 14,500 | — | — |
| 2018-11-23 | $16.48 | $22.61 | 4,100 | — | — |
| 2018-11-21 | $16.19 | $22.21 | 7,100 | — | — |
| 2018-11-20 | $16.08 | $22.06 | 18,600 | — | — |
| 2018-11-19 | $16.02 | $21.98 | 12,000 | — | — |
| 2018-11-16 | $16.16 | $22.17 | 10,000 | — | — |
| 2018-11-15 | $16.49 | $22.62 | 9,900 | — | — |
| 2018-11-14 | $16.25 | $22.17 | 24,300 | — | — |
| 2018-11-13 | $16.25 | $22.17 | 8,200 | — | — |
| 2018-11-12 | $16.43 | $22.41 | 6,700 | — | — |
| 2018-11-09 | $16.67 | $22.74 | 34,800 | — | — |
| 2018-11-08 | $16.35 | $22.30 | 78,200 | — | — |
| 2018-11-07 | $16.43 | $22.41 | 20,900 | — | — |
| 2018-11-06 | $16.50 | $22.51 | 5,500 | — | — |
| 2018-11-05 | $16.42 | $22.40 | 10,600 | — | — |
| 2018-11-02 | $16.48 | $22.48 | 9,300 | — | — |
| 2018-11-01 | $16.53 | $22.55 | 13,200 | — | — |
| 2018-10-31 | $16.12 | $21.99 | 38,500 | — | — |
| 2018-10-30 | $16.05 | $21.89 | 14,100 | — | — |
| 2018-10-29 | $16.14 | $22.02 | 17,800 | — | — |
| 2018-10-26 | $15.99 | $21.81 | 9,700 | — | — |
| 2018-10-25 | $16.15 | $22.03 | 26,100 | — | — |
| 2018-10-24 | $15.75 | $21.49 | 112,700 | — | — |
| 2018-10-23 | $16.30 | $22.24 | 10,700 | — | — |
| 2018-10-22 | $16.39 | $22.36 | 127,300 | — | — |
| 2018-10-19 | $16.63 | $22.69 | 21,900 | — | — |
| 2018-10-18 | $17.36 | $23.68 | 15,500 | — | — |
| 2018-10-17 | $17.54 | $23.93 | 9,800 | — | — |
| 2018-10-16 | $17.45 | $23.80 | 23,500 | — | — |
| 2018-10-15 | $17.33 | $23.64 | 9,300 | — | — |
| 2018-10-12 | $17.29 | $23.59 | 27,600 | — | — |
| 2018-10-11 | $17.36 | $23.68 | 21,200 | — | — |
| 2018-10-10 | $17.83 | $24.32 | 18,000 | — | — |
| 2018-10-09 | $18.12 | $24.72 | 41,100 | — | — |
| 2018-10-08 | $18.20 | $24.83 | 15,200 | — | — |
| 2018-10-05 | $17.75 | $24.21 | 16,500 | — | — |
| 2018-10-04 | $18.00 | $24.56 | 19,900 | — | — |
| 2018-10-03 | $17.92 | $24.45 | 17,100 | — | — |
| 2018-10-02 | $17.46 | $23.82 | 494,900 | — | — |
| 2018-10-01 | $17.62 | $24.04 | 10,600 | — | — |
| 2018-09-28 | $17.82 | $24.31 | 7,900 | — | — |
| 2018-09-27 | $17.71 | $24.16 | 10,400 | — | — |
| 2018-09-26 | $17.89 | $24.41 | 11,500 | — | — |
| 2018-09-25 | $18.06 | $24.64 | 12,000 | — | — |
| 2018-09-24 | $18.16 | $24.77 | 10,300 | — | — |
| 2018-09-21 | $18.36 | $25.05 | 57,100 | — | — |
| 2018-09-20 | $18.25 | $24.90 | 12,600 | — | — |
| 2018-09-19 | $18.01 | $24.57 | 22,500 | — | — |
| 2018-09-18 | $17.91 | $24.43 | 12,400 | — | — |
| 2018-09-17 | $18.15 | $24.76 | 10,400 | — | — |
| 2018-09-14 | $18.35 | $25.03 | 12,100 | — | — |
| 2018-09-13 | $18.50 | $25.24 | 3,600 | — | — |
| 2018-09-12 | $18.62 | $25.40 | 8,800 | — | — |
| 2018-09-11 | $18.80 | $25.65 | 5,200 | — | — |
| 2018-09-10 | $19.01 | $25.93 | 10,000 | — | — |
| 2018-09-07 | $18.72 | $25.54 | 3,800 | — | — |
| 2018-09-06 | $18.77 | $25.61 | 4,300 | — | — |
| 2018-09-05 | $18.85 | $25.71 | 27,300 | — | — |
| 2018-09-04 | $18.86 | $25.73 | 17,100 | — | — |
| 2018-08-31 | $18.79 | $25.63 | 24,800 | — | — |
| 2018-08-30 | $18.55 | $25.31 | 8,400 | — | — |
| 2018-08-29 | $18.56 | $25.32 | 6,700 | — | — |
| 2018-08-28 | $18.56 | $25.32 | 14,400 | — | — |
| 2018-08-27 | $18.82 | $25.67 | 54,000 | — | — |
| 2018-08-24 | $18.87 | $25.74 | 18,400 | — | — |
| 2018-08-23 | $19.06 | $26.00 | 12,900 | — | — |
| 2018-08-22 | $18.93 | $25.82 | 53,800 | — | — |
| 2018-08-21 | $18.87 | $25.74 | 24,300 | — | — |
| 2018-08-20 | $18.91 | $25.80 | 7,400 | — | — |
| 2018-08-17 | $18.99 | $25.91 | 6,500 | — | — |
| 2018-08-16 | $18.80 | $25.65 | 22,500 | — | — |
| 2018-08-15 | $18.59 | $25.36 | 22,000 | — | — |
| 2018-08-14 | $18.79 | $25.63 | 59,800 | — | — |
| 2018-08-13 | $18.85 | $25.61 | 7,000 | — | — |
| 2018-08-10 | $19.01 | $25.82 | 4,600 | — | — |
| 2018-08-09 | $18.95 | $25.74 | 17,500 | — | — |
| 2018-08-08 | $19.02 | $25.84 | 50,500 | — | — |
| 2018-08-07 | $19.14 | $26.00 | 7,300 | — | — |
| 2018-08-06 | $19.06 | $25.89 | 5,100 | — | — |
| 2018-08-03 | $19.01 | $25.82 | 9,900 | — | — |
| 2018-08-02 | $19.22 | $26.11 | 6,000 | — | — |
| 2018-08-01 | $19.29 | $26.20 | 8,300 | — | — |
| 2018-07-31 | $19.32 | $26.24 | 14,500 | — | — |
| 2018-07-30 | $19.12 | $25.97 | 13,500 | — | — |
| 2018-07-27 | $18.86 | $25.62 | 31,100 | — | — |
| 2018-07-26 | $19.06 | $25.89 | 6,800 | — | — |
| 2018-07-25 | $18.99 | $25.80 | 12,300 | — | — |
| 2018-07-24 | $19.14 | $26.00 | 9,500 | — | — |
| 2018-07-23 | $19.22 | $26.11 | 36,000 | — | — |
| 2018-07-20 | $19.23 | $26.12 | 26,700 | — | — |
| 2018-07-19 | $19.41 | $26.37 | 9,700 | — | — |
| 2018-07-18 | $19.55 | $26.56 | 6,400 | — | — |
| 2018-07-17 | $19.44 | $26.41 | 21,300 | — | — |
| 2018-07-16 | $19.13 | $25.99 | 38,700 | — | — |
| 2018-07-13 | $18.85 | $25.61 | 13,300 | — | — |
| 2018-07-12 | $19.19 | $26.07 | 8,800 | — | — |
| 2018-07-11 | $19.47 | $26.45 | 19,000 | — | — |
| 2018-07-10 | $19.55 | $26.56 | 14,100 | — | — |
| 2018-07-09 | $19.67 | $26.72 | 19,900 | — | — |
| 2018-07-06 | $19.62 | $26.65 | 16,700 | — | — |
| 2018-07-05 | $19.66 | $26.71 | 17,400 | — | — |
| 2018-07-03 | $19.52 | $26.52 | 25,300 | — | — |
| 2018-07-02 | $19.48 | $26.46 | 18,600 | — | — |
| 2018-06-29 | $19.02 | $25.84 | 23,900 | — | — |
| 2018-06-28 | $18.98 | $25.78 | 20,300 | — | — |
| 2018-06-27 | $19.00 | $25.81 | 29,700 | — | — |
| 2018-06-26 | $19.39 | $26.34 | 21,100 | — | — |
| 2018-06-25 | $19.59 | $26.61 | 12,900 | — | — |
| 2018-06-22 | $19.78 | $26.87 | 109,500 | — | — |
| 2018-06-21 | $19.71 | $26.77 | 15,500 | — | — |
| 2018-06-20 | $19.79 | $26.88 | 37,500 | — | — |
| 2018-06-19 | $19.68 | $26.73 | 15,800 | — | — |
| 2018-06-18 | $19.72 | $26.79 | 14,500 | — | — |
| 2018-06-15 | $19.51 | $26.50 | 48,400 | — | — |
| 2018-06-14 | $19.27 | $26.18 | 16,800 | — | — |
| 2018-06-13 | $19.27 | $26.18 | 36,300 | — | — |
| 2018-06-12 | $19.26 | $26.16 | 25,700 | — | — |
| 2018-06-11 | $19.57 | $26.58 | 16,000 | — | — |
| 2018-06-08 | $19.70 | $26.76 | 229,100 | — | — |
| 2018-06-07 | $19.13 | $25.99 | 71,800 | — | — |
| 2018-06-06 | $18.72 | $25.43 | 29,300 | — | — |
| 2018-06-05 | $18.51 | $25.14 | 62,300 | — | — |
| 2018-06-04 | $18.59 | $25.25 | 17,400 | — | — |
| 2018-06-01 | $18.89 | $25.66 | 13,200 | — | — |
| 2018-05-31 | $18.88 | $25.65 | 12,600 | — | — |
| 2018-05-30 | $19.04 | $25.86 | 16,900 | — | — |
| 2018-05-29 | $18.75 | $25.47 | 10,300 | — | — |
| 2018-05-25 | $18.99 | $25.80 | 4,200 | — | — |
| 2018-05-24 | $19.05 | $25.88 | 9,000 | — | — |
| 2018-05-23 | $18.90 | $25.67 | 20,300 | — | — |
| 2018-05-22 | $18.91 | $25.69 | 14,600 | — | — |
| 2018-05-21 | $18.80 | $25.54 | 15,900 | — | — |
| 2018-05-18 | $18.58 | $25.24 | 15,900 | — | — |
| 2018-05-17 | $18.46 | $25.08 | 15,800 | — | — |
| 2018-05-16 | $18.24 | $24.78 | 14,600 | — | — |
| 2018-05-15 | $18.13 | $24.63 | 10,200 | — | — |
| 2018-05-14 | $18.11 | $24.60 | 17,400 | — | — |
| 2018-05-11 | $18.67 | $25.25 | 6,300 | — | — |
| 2018-05-10 | $18.82 | $25.46 | 9,500 | — | — |
| 2018-05-09 | $18.97 | $25.66 | 25,100 | — | — |
| 2018-05-08 | $18.63 | $25.20 | 9,600 | — | — |
| 2018-05-07 | $18.62 | $25.18 | 26,400 | — | — |
| 2018-05-04 | $18.51 | $25.04 | 16,600 | — | — |
| 2018-05-03 | $18.08 | $24.45 | 11,700 | — | — |
| 2018-05-02 | $18.34 | $24.81 | 22,200 | — | — |
| 2018-05-01 | $18.27 | $24.71 | 18,500 | — | — |
| 2018-04-30 | $18.09 | $24.47 | 13,500 | — | — |
| 2018-04-27 | $18.42 | $24.91 | 17,700 | — | — |
| 2018-04-26 | $18.67 | $25.25 | 17,000 | — | — |
| 2018-04-25 | $18.82 | $25.46 | 9,200 | — | — |
| 2018-04-24 | $19.00 | $25.70 | 19,200 | — | — |
| 2018-04-23 | $18.86 | $25.51 | 8,000 | — | — |
| 2018-04-20 | $18.88 | $25.54 | 13,700 | — | — |
| 2018-04-19 | $18.92 | $25.59 | 9,600 | — | — |
| 2018-04-18 | $18.80 | $25.43 | 8,600 | — | — |
| 2018-04-17 | $18.91 | $25.58 | 13,500 | — | — |
| 2018-04-16 | $18.90 | $25.56 | 11,300 | — | — |
| 2018-04-13 | $18.69 | $25.28 | 11,000 | — | — |
| 2018-04-12 | $18.59 | $25.14 | 5,800 | — | — |
| 2018-04-11 | $18.49 | $25.01 | 8,400 | — | — |
| 2018-04-10 | $18.68 | $25.27 | 15,800 | — | — |
| 2018-04-09 | $18.20 | $24.62 | 33,800 | — | — |
| 2018-04-06 | $18.24 | $24.67 | 23,700 | — | — |
| 2018-04-05 | $18.33 | $24.79 | 10,800 | — | — |
| 2018-04-04 | $18.42 | $24.91 | 17,400 | — | — |
| 2018-04-03 | $18.13 | $24.52 | 21,000 | — | — |
| 2018-04-02 | $18.36 | $24.83 | 20,100 | — | — |
| 2018-03-29 | $18.86 | $25.51 | 67,400 | — | — |
| 2018-03-28 | $18.32 | $24.78 | 45,300 | — | — |
| 2018-03-27 | $18.36 | $24.83 | 20,900 | — | — |
| 2018-03-26 | $18.77 | $25.39 | 26,200 | — | — |
| 2018-03-23 | $18.21 | $24.63 | 30,600 | — | — |
| 2018-03-22 | $18.56 | $25.10 | 26,200 | — | — |
| 2018-03-21 | $18.86 | $25.51 | 17,400 | — | — |
| 2018-03-20 | $18.76 | $25.37 | 21,800 | — | — |
| 2018-03-19 | $19.29 | $26.09 | 26,300 | — | — |
| 2018-03-16 | $18.94 | $25.62 | 43,000 | — | — |
| 2018-03-15 | $18.56 | $25.10 | 13,600 | — | — |
| 2018-03-14 | $18.42 | $24.91 | 36,600 | — | — |
| 2018-03-13 | $18.34 | $24.81 | 21,500 | — | — |
| 2018-03-12 | $18.48 | $25.00 | 13,600 | — | — |
| 2018-03-09 | $18.53 | $25.06 | 26,600 | — | — |
| 2018-03-08 | $18.39 | $24.87 | 33,900 | — | — |
| 2018-03-07 | $18.14 | $24.54 | 26,100 | — | — |
| 2018-03-06 | $17.59 | $23.79 | 39,100 | — | — |
| 2018-03-05 | $17.34 | $23.45 | 59,200 | — | — |
| 2018-03-02 | $17.36 | $23.48 | 26,600 | — | — |
| 2018-03-01 | $17.20 | $23.26 | 14,700 | — | — |
| 2018-02-28 | $17.02 | $23.02 | 46,600 | — | — |
| 2018-02-27 | $17.19 | $23.25 | 30,300 | — | — |
| 2018-02-26 | $17.51 | $23.68 | 10,000 | — | — |
| 2018-02-23 | $17.38 | $23.51 | 12,100 | — | — |
| 2018-02-22 | $17.32 | $23.43 | 18,200 | — | — |
| 2018-02-21 | $17.38 | $23.51 | 7,900 | — | — |
| 2018-02-20 | $17.29 | $23.39 | 23,200 | — | — |
| 2018-02-16 | $17.52 | $23.70 | 8,300 | — | — |
| 2018-02-15 | $17.53 | $23.71 | 15,500 | — | — |
| 2018-02-14 | $17.21 | $23.28 | 18,600 | — | — |
| 2018-02-13 | $17.19 | $23.16 | 32,100 | — | — |
| 2018-02-12 | $17.20 | $23.17 | 26,100 | — | — |
| 2018-02-09 | $17.23 | $23.21 | 37,800 | — | — |
| 2018-02-08 | $17.00 | $22.90 | 24,600 | — | — |
| 2018-02-07 | $17.15 | $23.10 | 32,800 | — | — |
| 2018-02-06 | $17.19 | $23.16 | 34,400 | — | — |
| 2018-02-05 | $17.36 | $23.38 | 26,600 | — | — |
| 2018-02-02 | $17.91 | $24.13 | 29,900 | — | — |
| 2018-02-01 | $18.41 | $24.80 | 11,200 | — | — |
| 2018-01-31 | $18.22 | $24.54 | 12,700 | — | — |
| 2018-01-30 | $18.19 | $24.50 | 51,100 | — | — |
| 2018-01-29 | $17.63 | $23.75 | 24,600 | — | — |
| 2018-01-26 | $17.54 | $23.63 | 18,800 | — | — |
| 2018-01-25 | $17.41 | $23.45 | 32,000 | — | — |
| 2018-01-24 | $17.74 | $23.90 | 20,900 | — | — |
| 2018-01-23 | $18.41 | $24.80 | 8,900 | — | — |
| 2018-01-22 | $18.74 | $25.24 | 5,500 | — | — |
| 2018-01-19 | $18.69 | $25.18 | 20,100 | — | — |
| 2018-01-18 | $18.66 | $25.14 | 25,200 | — | — |
| 2018-01-17 | $18.73 | $25.23 | 17,400 | — | — |
| 2018-01-16 | $18.78 | $25.30 | 18,400 | — | — |
| 2018-01-12 | $18.61 | $25.07 | 31,100 | — | — |
| 2018-01-11 | $18.60 | $25.06 | 103,900 | — | — |
| 2018-01-10 | $18.29 | $24.64 | 14,300 | — | — |
| 2018-01-09 | $17.73 | $23.88 | 11,100 | — | — |
| 2018-01-08 | $17.66 | $23.79 | 19,400 | — | — |
| 2018-01-05 | $17.58 | $23.68 | 33,700 | — | — |
| 2018-01-04 | $17.23 | $23.21 | 28,200 | — | — |
| 2018-01-03 | $16.78 | $22.60 | 22,500 | — | — |
| 2018-01-02 | $16.53 | $22.27 | 44,300 | — | — |