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
- 2015-05-20 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 | $13.85 | $13.85 | 16,842,000 | — | — |
| 2018-12-28 | $13.35 | $13.35 | 13,765,000 | — | — |
| 2018-12-27 | $13.24 | $13.24 | 14,611,000 | — | — |
| 2018-12-26 | $13.02 | $13.02 | 16,273,000 | — | — |
| 2018-12-24 | $11.91 | $11.91 | 13,060,000 | — | — |
| 2018-12-21 | $12.24 | $12.24 | 24,832,000 | — | — |
| 2018-12-20 | $12.77 | $12.77 | 34,294,000 | — | — |
| 2018-12-19 | $13.32 | $13.32 | 26,905,000 | — | — |
| 2018-12-18 | $13.44 | $13.44 | 25,750,000 | — | — |
| 2018-12-17 | $12.97 | $12.97 | 50,159,000 | — | — |
| 2018-12-14 | $14.02 | $14.02 | 63,741,000 | — | — |
| 2018-12-13 | $16.11 | $16.11 | 12,387,000 | — | — |
| 2018-12-12 | $16.01 | $16.01 | 14,118,000 | — | — |
| 2018-12-11 | $15.47 | $15.47 | 15,308,000 | — | — |
| 2018-12-10 | $15.15 | $15.15 | 12,475,000 | — | — |
| 2018-12-07 | $14.69 | $14.69 | 16,364,000 | — | — |
| 2018-12-06 | $15.69 | $15.69 | 16,399,000 | — | — |
| 2018-12-04 | $15.02 | $15.02 | 14,810,000 | — | — |
| 2018-12-03 | $15.64 | $15.64 | 14,962,000 | — | — |
| 2018-11-30 | $15.27 | $15.27 | 10,713,000 | — | — |
| 2018-11-29 | $14.90 | $14.90 | 11,335,000 | — | — |
| 2018-11-28 | $15.00 | $15.00 | 12,554,000 | — | — |
| 2018-11-27 | $14.45 | $14.45 | 10,561,000 | — | — |
| 2018-11-26 | $14.44 | $14.44 | 15,814,000 | — | — |
| 2018-11-23 | $13.48 | $13.48 | 6,731,000 | — | — |
| 2018-11-21 | $13.26 | $13.26 | 12,529,000 | — | — |
| 2018-11-20 | $13.44 | $13.44 | 21,957,000 | — | — |
| 2018-11-19 | $13.38 | $13.38 | 22,485,000 | — | — |
| 2018-11-16 | $15.10 | $15.10 | 12,185,000 | — | — |
| 2018-11-15 | $15.01 | $15.01 | 18,683,000 | — | — |
| 2018-11-14 | $14.28 | $14.28 | 13,594,000 | — | — |
| 2018-11-13 | $13.88 | $13.88 | 14,045,000 | — | — |
| 2018-11-12 | $13.55 | $13.55 | 16,870,000 | — | — |
| 2018-11-09 | $14.09 | $14.09 | 17,267,000 | — | — |
| 2018-11-08 | $14.95 | $14.95 | 12,999,000 | — | — |
| 2018-11-07 | $14.82 | $14.82 | 15,287,000 | — | — |
| 2018-11-06 | $14.09 | $14.09 | 8,319,000 | — | — |
| 2018-11-05 | $14.10 | $14.10 | 12,225,000 | — | — |
| 2018-11-02 | $14.56 | $14.56 | 19,476,000 | — | — |
| 2018-11-01 | $14.44 | $14.44 | 17,965,000 | — | — |
| 2018-10-31 | $13.82 | $13.82 | 21,188,000 | — | — |
| 2018-10-30 | $12.91 | $12.91 | 30,291,000 | — | — |
| 2018-10-29 | $12.85 | $12.85 | 21,561,000 | — | — |
| 2018-10-26 | $13.30 | $13.30 | 28,309,000 | — | — |
| 2018-10-25 | $13.70 | $13.70 | 44,847,000 | — | — |
| 2018-10-24 | $12.23 | $12.23 | 23,152,000 | — | — |
| 2018-10-23 | $13.22 | $13.22 | 23,669,000 | — | — |
| 2018-10-22 | $13.44 | $13.44 | 23,562,000 | — | — |
| 2018-10-19 | $12.71 | $12.71 | 22,296,000 | — | — |
| 2018-10-18 | $13.48 | $13.48 | 15,930,000 | — | — |
| 2018-10-17 | $13.74 | $13.74 | 31,490,000 | — | — |
| 2018-10-16 | $14.58 | $14.58 | 13,911,000 | — | — |
| 2018-10-15 | $13.57 | $13.57 | 11,142,000 | — | — |
| 2018-10-12 | $13.52 | $13.52 | 20,346,000 | — | — |
| 2018-10-11 | $12.84 | $12.84 | 20,703,000 | — | — |
| 2018-10-10 | $13.01 | $13.01 | 26,863,000 | — | — |
| 2018-10-09 | $14.02 | $14.02 | 10,555,000 | — | — |
| 2018-10-08 | $14.05 | $14.05 | 12,420,000 | — | — |
| 2018-10-05 | $14.56 | $14.56 | 16,913,000 | — | — |
| 2018-10-04 | $14.89 | $14.89 | 19,299,000 | — | — |
| 2018-10-03 | $16.02 | $16.02 | 9,095,000 | — | — |
| 2018-10-02 | $15.66 | $15.66 | 15,665,000 | — | — |
| 2018-10-01 | $16.34 | $16.34 | 8,684,000 | — | — |
| 2018-09-28 | $16.45 | $16.45 | 7,894,000 | — | — |
| 2018-09-27 | $16.45 | $16.45 | 6,043,000 | — | — |
| 2018-09-26 | $16.20 | $16.20 | 8,605,000 | — | — |
| 2018-09-25 | $16.11 | $16.11 | 15,798,000 | — | — |
| 2018-09-24 | $16.22 | $16.22 | 8,926,000 | — | — |
| 2018-09-21 | $16.15 | $16.15 | 21,464,000 | — | — |
| 2018-09-20 | $16.72 | $16.72 | 13,783,000 | — | — |
| 2018-09-19 | $16.46 | $16.46 | 16,378,000 | — | — |
| 2018-09-18 | $16.23 | $16.23 | 17,066,000 | — | — |
| 2018-09-17 | $15.36 | $15.36 | 16,542,000 | — | — |
| 2018-09-14 | $15.48 | $15.48 | 12,470,000 | — | — |
| 2018-09-13 | $15.55 | $15.55 | 12,598,000 | — | — |
| 2018-09-12 | $15.31 | $15.31 | 17,112,000 | — | — |
| 2018-09-11 | $14.78 | $14.78 | 13,205,000 | — | — |
| 2018-09-10 | $14.21 | $14.21 | 10,623,000 | — | — |
| 2018-09-07 | $14.06 | $14.06 | 20,395,000 | — | — |
| 2018-09-06 | $13.41 | $13.41 | 18,254,000 | — | — |
| 2018-09-05 | $14.00 | $14.00 | 23,623,000 | — | — |
| 2018-09-04 | $14.63 | $14.63 | 9,121,000 | — | — |
| 2018-08-31 | $14.57 | $14.57 | 6,691,000 | — | — |
| 2018-08-30 | $14.48 | $14.48 | 8,123,000 | — | — |
| 2018-08-29 | $14.52 | $14.52 | 9,367,000 | — | — |
| 2018-08-28 | $14.50 | $14.50 | 12,895,000 | — | — |
| 2018-08-27 | $14.40 | $14.40 | 13,864,000 | — | — |
| 2018-08-24 | $14.06 | $14.06 | 12,131,000 | — | — |
| 2018-08-23 | $13.75 | $13.75 | 10,420,000 | — | — |
| 2018-08-22 | $13.76 | $13.76 | 12,652,000 | — | — |
| 2018-08-21 | $13.34 | $13.34 | 14,254,000 | — | — |
| 2018-08-20 | $13.60 | $13.60 | 15,171,000 | — | — |
| 2018-08-17 | $13.72 | $13.72 | 12,589,000 | — | — |
| 2018-08-16 | $13.92 | $13.92 | 9,210,000 | — | — |
| 2018-08-15 | $13.89 | $13.89 | 18,203,000 | — | — |
| 2018-08-14 | $14.44 | $14.44 | 12,284,000 | — | — |
| 2018-08-13 | $14.29 | $14.29 | 12,800,000 | — | — |
| 2018-08-10 | $14.92 | $14.92 | 13,216,000 | — | — |
| 2018-08-09 | $14.64 | $14.64 | 8,752,000 | — | — |
| 2018-08-08 | $14.27 | $14.27 | 8,175,000 | — | — |
| 2018-08-07 | $14.17 | $14.17 | 10,130,000 | — | — |
| 2018-08-06 | $14.20 | $14.20 | 11,964,000 | — | — |
| 2018-08-03 | $14.19 | $14.19 | 16,174,000 | — | — |
| 2018-08-02 | $14.39 | $14.39 | 27,249,000 | — | — |
| 2018-08-01 | $13.64 | $13.64 | 24,052,000 | — | — |
| 2018-07-31 | $13.82 | $13.82 | 79,206,000 | — | — |
| 2018-07-30 | $14.81 | $14.81 | 27,451,000 | — | — |
| 2018-07-27 | $16.01 | $16.01 | 21,020,000 | — | — |
| 2018-07-26 | $17.03 | $17.03 | 11,585,000 | — | — |
| 2018-07-25 | $17.38 | $17.38 | 12,559,000 | — | — |
| 2018-07-24 | $16.83 | $16.83 | 15,415,000 | — | — |
| 2018-07-23 | $17.33 | $17.33 | 8,397,000 | — | — |
| 2018-07-20 | $17.17 | $17.17 | 12,778,000 | — | — |
| 2018-07-19 | $17.17 | $17.17 | 8,291,000 | — | — |
| 2018-07-18 | $17.05 | $17.05 | 8,516,000 | — | — |
| 2018-07-17 | $16.90 | $16.90 | 12,006,000 | — | — |
| 2018-07-16 | $16.54 | $16.54 | 12,623,000 | — | — |
| 2018-07-13 | $16.62 | $16.62 | 8,771,000 | — | — |
| 2018-07-12 | $16.75 | $16.75 | 9,958,000 | — | — |
| 2018-07-11 | $16.10 | $16.10 | 7,455,000 | — | — |
| 2018-07-10 | $15.90 | $15.90 | 7,765,000 | — | — |
| 2018-07-09 | $15.85 | $15.84 | 9,970,000 | — | — |
| 2018-07-06 | $15.68 | $15.68 | 10,738,000 | — | — |
| 2018-07-05 | $15.27 | $15.27 | 9,149,000 | — | — |
| 2018-07-03 | $15.05 | $15.05 | 10,608,000 | — | — |
| 2018-07-02 | $14.94 | $14.94 | 8,808,000 | — | — |
| 2018-06-29 | $14.59 | $14.59 | 12,050,000 | — | — |
| 2018-06-28 | $14.66 | $14.66 | 18,810,000 | — | — |
| 2018-06-27 | $14.47 | $14.47 | 32,484,000 | — | — |
| 2018-06-26 | $15.50 | $15.50 | 18,155,000 | — | — |
| 2018-06-25 | $15.32 | $15.32 | 21,808,000 | — | — |
| 2018-06-22 | $16.25 | $16.25 | 12,329,000 | — | — |
| 2018-06-21 | $16.45 | $16.45 | 17,643,000 | — | — |
| 2018-06-20 | $17.23 | $17.23 | 9,653,000 | — | — |
| 2018-06-19 | $17.06 | $17.06 | 10,927,000 | — | — |
| 2018-06-18 | $17.28 | $17.28 | 12,613,000 | — | — |
| 2018-06-15 | $16.84 | $16.84 | 8,417,000 | — | — |
| 2018-06-14 | $16.79 | $16.79 | 11,252,000 | — | — |
| 2018-06-13 | $16.51 | $16.51 | 21,560,000 | — | — |
| 2018-06-12 | $16.52 | $16.52 | 13,781,000 | — | — |
| 2018-06-11 | $16.02 | $16.02 | 10,794,000 | — | — |
| 2018-06-08 | $16.28 | $16.28 | 10,569,000 | — | — |
| 2018-06-07 | $16.13 | $16.13 | 17,388,000 | — | — |
| 2018-06-06 | $16.54 | $16.54 | 13,996,000 | — | — |
| 2018-06-05 | $16.11 | $16.11 | 13,944,000 | — | — |
| 2018-06-04 | $15.69 | $15.69 | 16,224,000 | — | — |
| 2018-06-01 | $15.08 | $15.08 | 13,078,000 | — | — |
| 2018-05-31 | $14.81 | $14.81 | 14,316,000 | — | — |
| 2018-05-30 | $14.58 | $14.58 | 7,657,000 | — | — |
| 2018-05-29 | $14.33 | $14.33 | 8,574,000 | — | — |
| 2018-05-25 | $14.36 | $14.36 | 6,542,000 | — | — |
| 2018-05-24 | $14.31 | $14.31 | 9,094,000 | — | — |
| 2018-05-23 | $14.08 | $14.08 | 9,972,000 | — | — |
| 2018-05-22 | $13.88 | $13.88 | 27,605,000 | — | — |
| 2018-05-21 | $14.45 | $14.45 | 15,640,000 | — | — |
| 2018-05-18 | $14.71 | $14.71 | 10,334,000 | — | — |
| 2018-05-17 | $14.61 | $14.61 | 14,402,000 | — | — |
| 2018-05-16 | $14.23 | $14.23 | 7,133,000 | — | — |
| 2018-05-15 | $14.25 | $14.25 | 11,407,000 | — | — |
| 2018-05-14 | $14.26 | $14.26 | 14,795,000 | — | — |
| 2018-05-11 | $14.45 | $14.45 | 11,616,000 | — | — |
| 2018-05-10 | $14.62 | $14.62 | 11,622,000 | — | — |
| 2018-05-09 | $14.61 | $14.61 | 15,342,000 | — | — |
| 2018-05-08 | $14.33 | $14.33 | 23,102,000 | — | — |
| 2018-05-07 | $13.86 | $13.86 | 13,642,000 | — | — |
| 2018-05-04 | $13.61 | $13.61 | 19,340,000 | — | — |
| 2018-05-03 | $13.52 | $13.52 | 33,165,000 | — | — |
| 2018-05-02 | $12.48 | $12.48 | 29,645,000 | — | — |
| 2018-05-01 | $12.77 | $12.77 | 73,565,000 | — | — |
| 2018-04-30 | $13.36 | $13.36 | 38,404,000 | — | — |
| 2018-04-27 | $12.66 | $12.66 | 17,039,000 | — | — |
| 2018-04-26 | $12.42 | $12.42 | 13,762,000 | — | — |
| 2018-04-25 | $12.00 | $12.00 | 12,154,000 | — | — |
| 2018-04-24 | $12.31 | $12.31 | 19,212,000 | — | — |
| 2018-04-23 | $12.29 | $12.29 | 20,395,000 | — | — |
| 2018-04-20 | $12.68 | $12.68 | 16,703,000 | — | — |
| 2018-04-19 | $12.67 | $12.67 | 13,566,000 | — | — |
| 2018-04-18 | $12.76 | $12.76 | 17,710,000 | — | — |
| 2018-04-17 | $12.60 | $12.60 | 27,068,000 | — | — |
| 2018-04-16 | $11.69 | $11.69 | 21,087,000 | — | — |
| 2018-04-13 | $11.75 | $11.75 | 45,783,000 | — | — |
| 2018-04-12 | $12.08 | $12.08 | 19,978,000 | — | — |
| 2018-04-11 | $11.95 | $11.95 | 12,032,000 | — | — |
| 2018-04-10 | $12.29 | $12.29 | 16,074,000 | — | — |
| 2018-04-09 | $11.90 | $11.90 | 17,886,000 | — | — |
| 2018-04-06 | $11.74 | $11.74 | 10,899,000 | — | — |
| 2018-04-05 | $12.01 | $12.01 | 12,399,000 | — | — |
| 2018-04-04 | $12.07 | $12.07 | 14,867,000 | — | — |
| 2018-04-03 | $11.94 | $11.94 | 18,240,000 | — | — |
| 2018-04-02 | $12.21 | $12.21 | 18,434,000 | — | — |
| 2018-03-29 | $12.46 | $12.46 | 29,666,000 | — | — |
| 2018-03-28 | $12.16 | $12.16 | 36,575,000 | — | — |
| 2018-03-27 | $12.88 | $12.88 | 28,333,000 | — | — |
| 2018-03-26 | $13.67 | $13.67 | 52,498,000 | — | — |
| 2018-03-23 | $14.17 | $14.17 | 18,567,000 | — | — |
| 2018-03-22 | $14.55 | $14.55 | 18,129,000 | — | — |
| 2018-03-21 | $14.94 | $14.94 | 16,502,000 | — | — |
| 2018-03-20 | $15.31 | $15.31 | 19,044,000 | — | — |
| 2018-03-19 | $14.56 | $14.56 | 10,176,000 | — | — |
| 2018-03-16 | $14.72 | $14.72 | 6,396,000 | — | — |
| 2018-03-15 | $14.74 | $14.74 | 8,660,000 | — | — |
| 2018-03-14 | $14.63 | $14.63 | 9,715,000 | — | — |
| 2018-03-13 | $14.53 | $14.53 | 11,156,000 | — | — |
| 2018-03-12 | $14.82 | $14.82 | 7,909,000 | — | — |
| 2018-03-09 | $14.92 | $14.92 | 14,187,000 | — | — |
| 2018-03-08 | $14.74 | $14.74 | 19,252,000 | — | — |
| 2018-03-07 | $14.37 | $14.37 | 14,863,000 | — | — |
| 2018-03-06 | $14.15 | $14.15 | 13,524,000 | — | — |
| 2018-03-05 | $13.93 | $13.93 | 20,270,000 | — | — |
| 2018-03-02 | $13.68 | $13.68 | 11,782,000 | — | — |
| 2018-03-01 | $13.69 | $13.69 | 18,025,000 | — | — |
| 2018-02-28 | $13.82 | $13.82 | 13,950,000 | — | — |
| 2018-02-27 | $13.77 | $13.77 | 14,833,000 | — | — |
| 2018-02-26 | $13.63 | $13.63 | 14,626,000 | — | — |
| 2018-02-23 | $13.70 | $13.70 | 16,227,000 | — | — |
| 2018-02-22 | $13.42 | $13.42 | 24,104,000 | — | — |
| 2018-02-21 | $13.29 | $13.29 | 53,612,000 | — | — |
| 2018-02-20 | $14.28 | $14.28 | 27,146,000 | — | — |
| 2018-02-16 | $13.75 | $13.75 | 22,309,000 | — | — |
| 2018-02-15 | $13.80 | $13.80 | 57,765,000 | — | — |
| 2018-02-14 | $13.76 | $13.76 | 42,368,000 | — | — |
| 2018-02-13 | $12.61 | $12.61 | 19,878,000 | — | — |
| 2018-02-12 | $12.79 | $12.79 | 27,029,000 | — | — |
| 2018-02-09 | $11.96 | $11.96 | 28,825,000 | — | — |
| 2018-02-08 | $11.85 | $11.85 | 21,023,000 | — | — |
| 2018-02-07 | $12.33 | $12.33 | 16,960,000 | — | — |
| 2018-02-06 | $12.21 | $12.21 | 27,059,000 | — | — |
| 2018-02-05 | $11.83 | $11.83 | 23,242,000 | — | — |
| 2018-02-02 | $12.51 | $12.51 | 13,712,000 | — | — |
| 2018-02-01 | $12.63 | $12.63 | 11,681,000 | — | — |
| 2018-01-31 | $12.79 | $12.79 | 12,175,000 | — | — |
| 2018-01-30 | $12.42 | $12.42 | 17,379,000 | — | — |
| 2018-01-29 | $12.73 | $12.73 | 17,215,000 | — | — |
| 2018-01-26 | $12.91 | $12.91 | 20,374,000 | — | — |
| 2018-01-25 | $12.49 | $12.49 | 19,406,000 | — | — |
| 2018-01-24 | $11.97 | $11.97 | 10,238,000 | — | — |
| 2018-01-23 | $11.87 | $11.87 | 11,350,000 | — | — |
| 2018-01-22 | $11.94 | $11.94 | 11,804,000 | — | — |
| 2018-01-19 | $11.55 | $11.55 | 6,929,000 | — | — |
| 2018-01-18 | $11.48 | $11.48 | 6,976,000 | — | — |
| 2018-01-17 | $11.49 | $11.49 | 12,265,000 | — | — |
| 2018-01-16 | $11.19 | $11.19 | 11,755,000 | — | — |
| 2018-01-12 | $11.28 | $11.28 | 8,460,000 | — | — |
| 2018-01-11 | $11.11 | $11.11 | 6,395,000 | — | — |
| 2018-01-10 | $11.10 | $11.10 | 6,678,000 | — | — |
| 2018-01-09 | $11.07 | $11.07 | 7,441,000 | — | — |
| 2018-01-08 | $11.24 | $11.24 | 7,487,000 | — | — |
| 2018-01-05 | $11.06 | $11.06 | 7,710,000 | — | — |
| 2018-01-04 | $11.00 | $11.00 | 11,610,000 | — | — |
| 2018-01-03 | $10.78 | $10.78 | 11,627,000 | — | — |
| 2018-01-02 | $10.55 | $10.55 | 13,945,000 | — | — |