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
- 1980-03-18 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 | $14.46 | $70.49 | 28,700 | — | — |
| 2018-12-28 | $13.95 | $68.01 | 38,900 | — | — |
| 2018-12-27 | $13.18 | $64.25 | 30,800 | — | — |
| 2018-12-26 | $11.80 | $57.53 | 23,800 | — | — |
| 2018-12-24 | $10.90 | $53.14 | 8,400 | — | — |
| 2018-12-21 | $11.25 | $54.85 | 105,900 | — | — |
| 2018-12-20 | $10.64 | $51.87 | 46,900 | — | — |
| 2018-12-19 | $10.47 | $51.04 | 29,900 | — | — |
| 2018-12-18 | $11.01 | $53.68 | 29,000 | — | — |
| 2018-12-17 | $10.64 | $51.87 | 27,800 | — | — |
| 2018-12-14 | $11.15 | $54.36 | 6,700 | — | — |
| 2018-12-13 | $11.15 | $54.36 | 11,500 | — | — |
| 2018-12-12 | $12.40 | $60.45 | 12,300 | — | — |
| 2018-12-11 | $12.17 | $59.33 | 22,600 | — | — |
| 2018-12-10 | $12.49 | $60.89 | 40,800 | — | — |
| 2018-12-07 | $10.82 | $52.75 | 6,500 | — | — |
| 2018-12-06 | $11.33 | $55.24 | 21,600 | — | — |
| 2018-12-04 | $12.12 | $59.09 | 7,900 | — | — |
| 2018-12-03 | $12.99 | $63.33 | 6,900 | — | — |
| 2018-11-30 | $12.91 | $62.94 | 22,100 | — | — |
| 2018-11-29 | $12.92 | $62.99 | 7,900 | — | — |
| 2018-11-28 | $12.94 | $63.08 | 13,300 | — | — |
| 2018-11-27 | $12.03 | $58.65 | 8,600 | — | — |
| 2018-11-26 | $12.05 | $58.75 | 8,400 | — | — |
| 2018-11-23 | $11.97 | $58.36 | 4,100 | — | — |
| 2018-11-21 | $12.28 | $59.87 | 5,100 | — | — |
| 2018-11-20 | $11.63 | $56.70 | 9,000 | — | — |
| 2018-11-19 | $11.85 | $57.77 | 12,400 | — | — |
| 2018-11-16 | $12.30 | $59.96 | 17,700 | — | — |
| 2018-11-15 | $12.34 | $60.16 | 24,300 | — | — |
| 2018-11-14 | $12.02 | $58.60 | 26,500 | — | — |
| 2018-11-13 | $12.41 | $60.50 | 19,300 | — | — |
| 2018-11-12 | $12.70 | $61.91 | 14,400 | — | — |
| 2018-11-09 | $13.00 | $63.38 | 13,700 | — | — |
| 2018-11-08 | $13.43 | $65.47 | 11,900 | — | — |
| 2018-11-07 | $13.39 | $65.28 | 12,700 | — | — |
| 2018-11-06 | $13.27 | $64.69 | 8,800 | — | — |
| 2018-11-05 | $13.02 | $63.47 | 8,900 | — | — |
| 2018-11-02 | $13.55 | $66.06 | 13,900 | — | — |
| 2018-11-01 | $13.81 | $67.33 | 15,500 | — | — |
| 2018-10-31 | $13.75 | $67.03 | 20,100 | — | — |
| 2018-10-30 | $13.43 | $65.47 | 10,000 | — | — |
| 2018-10-29 | $13.28 | $64.74 | 13,000 | — | — |
| 2018-10-26 | $13.20 | $64.35 | 6,900 | — | — |
| 2018-10-25 | $13.79 | $67.23 | 9,000 | — | — |
| 2018-10-24 | $13.66 | $66.59 | 13,200 | — | — |
| 2018-10-23 | $13.77 | $67.13 | 2,700 | — | — |
| 2018-10-22 | $14.07 | $68.59 | 6,000 | — | — |
| 2018-10-19 | $13.92 | $67.86 | 15,800 | — | — |
| 2018-10-18 | $14.36 | $70.01 | 15,900 | — | — |
| 2018-10-17 | $14.19 | $69.18 | 15,100 | — | — |
| 2018-10-16 | $14.82 | $72.25 | 20,800 | — | — |
| 2018-10-15 | $14.00 | $68.25 | 13,700 | — | — |
| 2018-10-12 | $13.09 | $63.82 | 10,500 | — | — |
| 2018-10-11 | $12.96 | $63.18 | 10,200 | — | — |
| 2018-10-10 | $13.04 | $63.57 | 9,400 | — | — |
| 2018-10-09 | $13.47 | $65.67 | 12,100 | — | — |
| 2018-10-08 | $13.72 | $66.89 | 4,400 | — | — |
| 2018-10-05 | $13.95 | $68.01 | 8,300 | — | — |
| 2018-10-04 | $13.72 | $66.89 | 14,600 | — | — |
| 2018-10-03 | $13.77 | $67.13 | 10,000 | — | — |
| 2018-10-02 | $13.83 | $67.42 | 9,800 | — | — |
| 2018-10-01 | $14.35 | $69.96 | 10,200 | — | — |
| 2018-09-28 | $14.65 | $71.42 | 27,700 | — | — |
| 2018-09-27 | $14.71 | $71.71 | 15,800 | — | — |
| 2018-09-26 | $14.05 | $68.50 | 12,400 | — | — |
| 2018-09-25 | $14.33 | $69.86 | 24,200 | — | — |
| 2018-09-24 | $13.65 | $66.55 | 29,800 | — | — |
| 2018-09-21 | $14.41 | $70.25 | 171,700 | — | — |
| 2018-09-20 | $15.23 | $74.25 | 33,900 | — | — |
| 2018-09-19 | $14.38 | $70.10 | 81,900 | — | — |
| 2018-09-18 | $16.32 | $79.56 | 63,200 | — | — |
| 2018-09-17 | $16.52 | $80.54 | 47,000 | — | — |
| 2018-09-14 | $17.39 | $84.78 | 54,500 | — | — |
| 2018-09-13 | $17.50 | $85.32 | 100,800 | — | — |
| 2018-09-12 | $20.53 | $100.09 | 86,200 | — | — |
| 2018-09-11 | $19.66 | $95.85 | 148,500 | — | — |
| 2018-09-10 | $18.84 | $91.85 | 99,500 | — | — |
| 2018-09-07 | $16.17 | $78.83 | 25,600 | — | — |
| 2018-09-06 | $15.85 | $77.27 | 46,900 | — | — |
| 2018-09-05 | $15.85 | $77.27 | 8,800 | — | — |
| 2018-09-04 | $16.14 | $78.69 | 7,600 | — | — |
| 2018-08-31 | $15.80 | $77.03 | 19,100 | — | — |
| 2018-08-30 | $15.98 | $77.91 | 7,400 | — | — |
| 2018-08-29 | $16.05 | $78.25 | 17,900 | — | — |
| 2018-08-28 | $16.25 | $79.22 | 30,900 | — | — |
| 2018-08-27 | $15.95 | $77.76 | 44,700 | — | — |
| 2018-08-24 | $15.44 | $75.27 | 36,700 | — | — |
| 2018-08-23 | $14.51 | $70.74 | 4,100 | — | — |
| 2018-08-22 | $14.82 | $72.25 | 6,100 | — | — |
| 2018-08-21 | $15.19 | $74.05 | 20,700 | — | — |
| 2018-08-20 | $14.65 | $71.42 | 30,500 | — | — |
| 2018-08-17 | $13.10 | $63.86 | 9,700 | — | — |
| 2018-08-16 | $13.14 | $64.06 | 7,100 | — | — |
| 2018-08-15 | $12.94 | $63.08 | 12,400 | — | — |
| 2018-08-14 | $13.48 | $65.72 | 6,300 | — | — |
| 2018-08-13 | $13.21 | $64.40 | 11,400 | — | — |
| 2018-08-10 | $13.59 | $66.25 | 26,400 | — | — |
| 2018-08-09 | $12.58 | $61.33 | 28,200 | — | — |
| 2018-08-08 | $12.17 | $59.33 | 16,600 | — | — |
| 2018-08-07 | $12.62 | $61.52 | 4,400 | — | — |
| 2018-08-06 | $12.97 | $63.23 | 6,500 | — | — |
| 2018-08-03 | $13.06 | $63.67 | 23,200 | — | — |
| 2018-08-02 | $13.21 | $64.40 | 14,500 | — | — |
| 2018-08-01 | $13.77 | $67.13 | 20,300 | — | — |
| 2018-07-31 | $14.91 | $72.69 | 23,200 | — | — |
| 2018-07-30 | $15.20 | $74.10 | 15,500 | — | — |
| 2018-07-27 | $15.57 | $75.91 | 13,800 | — | — |
| 2018-07-26 | $15.68 | $76.44 | 18,000 | — | — |
| 2018-07-25 | $15.67 | $76.39 | 29,400 | — | — |
| 2018-07-24 | $15.67 | $76.39 | 29,600 | — | — |
| 2018-07-23 | $15.14 | $73.81 | 18,600 | — | — |
| 2018-07-20 | $15.11 | $73.66 | 38,300 | — | — |
| 2018-07-19 | $14.87 | $72.49 | 12,000 | — | — |
| 2018-07-18 | $14.78 | $72.05 | 14,600 | — | — |
| 2018-07-17 | $14.62 | $71.27 | 16,400 | — | — |
| 2018-07-16 | $14.68 | $71.57 | 65,800 | — | — |
| 2018-07-13 | $15.07 | $73.47 | 55,100 | — | — |
| 2018-07-12 | $13.96 | $68.06 | 30,800 | — | — |
| 2018-07-11 | $12.85 | $62.65 | 26,200 | — | — |
| 2018-07-10 | $13.22 | $64.45 | 47,300 | — | — |
| 2018-07-09 | $13.38 | $65.23 | 40,200 | — | — |
| 2018-07-06 | $12.73 | $62.06 | 70,800 | — | — |
| 2018-07-05 | $12.37 | $60.31 | 61,100 | — | — |
| 2018-07-03 | $11.77 | $57.38 | 25,800 | — | — |
| 2018-07-02 | $11.67 | $56.89 | 46,700 | — | — |
| 2018-06-29 | $10.42 | $50.80 | 24,100 | — | — |
| 2018-06-28 | $9.88 | $48.17 | 18,000 | — | — |
| 2018-06-27 | $9.59 | $46.75 | 24,100 | — | — |
| 2018-06-26 | $9.85 | $48.02 | 24,100 | — | — |
| 2018-06-25 | $9.50 | $46.31 | 46,200 | — | — |
| 2018-06-22 | $10.06 | $49.04 | 756,600 | — | — |
| 2018-06-21 | $9.42 | $45.92 | 34,700 | — | — |
| 2018-06-20 | $8.79 | $42.85 | 33,800 | — | — |
| 2018-06-19 | $9.35 | $45.58 | 31,500 | — | — |
| 2018-06-18 | $9.06 | $44.17 | 35,500 | — | — |
| 2018-06-15 | $9.05 | $44.12 | 28,900 | — | — |
| 2018-06-14 | $8.51 | $41.49 | 34,100 | — | — |
| 2018-06-13 | $8.57 | $41.78 | 34,700 | — | — |
| 2018-06-12 | $8.78 | $42.80 | 47,700 | — | — |
| 2018-06-11 | $7.94 | $38.71 | 25,800 | — | — |
| 2018-06-08 | $7.41 | $36.12 | 43,600 | — | — |
| 2018-06-07 | $7.61 | $37.10 | 34,600 | — | — |
| 2018-06-06 | $7.95 | $38.76 | 18,800 | — | — |
| 2018-06-05 | $7.95 | $38.76 | 13,700 | — | — |
| 2018-06-04 | $8.12 | $39.59 | 18,400 | — | — |
| 2018-06-01 | $8.23 | $40.12 | 13,100 | — | — |
| 2018-05-31 | $8.20 | $39.98 | 67,900 | — | — |
| 2018-05-30 | $8.11 | $39.54 | 24,000 | — | — |
| 2018-05-29 | $8.28 | $40.37 | 27,100 | — | — |
| 2018-05-25 | $8.78 | $42.80 | 8,400 | — | — |
| 2018-05-24 | $9.02 | $43.97 | 11,000 | — | — |
| 2018-05-23 | $8.94 | $43.58 | 10,900 | — | — |
| 2018-05-22 | $8.69 | $42.37 | 43,100 | — | — |
| 2018-05-21 | $9.98 | $48.65 | 10,200 | — | — |
| 2018-05-18 | $9.43 | $45.97 | 51,800 | — | — |
| 2018-05-17 | $10.45 | $50.95 | 17,700 | — | — |
| 2018-05-16 | $10.17 | $49.58 | 28,300 | — | — |
| 2018-05-15 | $10.93 | $53.29 | 28,700 | — | — |
| 2018-05-14 | $11.02 | $53.72 | 11,100 | — | — |
| 2018-05-11 | $11.23 | $54.75 | 39,600 | — | — |
| 2018-05-10 | $12.50 | $60.94 | 30,300 | — | — |
| 2018-05-09 | $12.24 | $59.67 | 57,300 | — | — |
| 2018-05-08 | $11.17 | $54.46 | 20,500 | — | — |
| 2018-05-07 | $10.28 | $50.12 | 33,900 | — | — |
| 2018-05-04 | $9.68 | $47.19 | 16,500 | — | — |
| 2018-05-03 | $9.27 | $45.19 | 8,600 | — | — |
| 2018-05-02 | $9.49 | $46.27 | 160,100 | — | — |
| 2018-05-01 | $10.39 | $50.65 | 50,200 | — | — |
| 2018-04-30 | $9.35 | $45.58 | 24,500 | — | — |
| 2018-04-27 | $8.50 | $41.44 | 18,600 | — | — |
| 2018-04-26 | $8.28 | $40.37 | 11,500 | — | — |
| 2018-04-25 | $8.14 | $39.68 | 11,900 | — | — |
| 2018-04-24 | $8.23 | $40.12 | 14,700 | — | — |
| 2018-04-23 | $8.20 | $39.98 | 16,800 | — | — |
| 2018-04-20 | $7.98 | $38.90 | 1,500 | — | — |
| 2018-04-19 | $8.00 | $39.00 | 7,100 | — | — |
| 2018-04-18 | $7.81 | $38.08 | 15,500 | — | — |
| 2018-04-17 | $8.10 | $39.49 | 5,200 | — | — |
| 2018-04-16 | $7.75 | $37.78 | 9,000 | — | — |
| 2018-04-13 | $7.66 | $37.34 | 35,800 | — | — |
| 2018-04-12 | $7.79 | $37.98 | 41,400 | — | — |
| 2018-04-11 | $7.88 | $38.42 | 11,600 | — | — |
| 2018-04-10 | $7.73 | $37.69 | 19,700 | — | — |
| 2018-04-09 | $7.67 | $37.39 | 25,400 | — | — |
| 2018-04-06 | $7.70 | $37.54 | 23,300 | — | — |
| 2018-04-05 | $7.93 | $38.66 | 32,200 | — | — |
| 2018-04-04 | $8.10 | $39.49 | 80,300 | — | — |
| 2018-04-03 | $7.86 | $38.32 | 51,400 | — | — |
| 2018-04-02 | $7.52 | $36.66 | 52,300 | — | — |
| 2018-03-29 | $8.43 | $41.10 | 35,900 | — | — |
| 2018-03-28 | $8.87 | $43.24 | 34,200 | — | — |
| 2018-03-27 | $8.77 | $42.76 | 54,400 | — | — |
| 2018-03-26 | $9.23 | $45.00 | 60,100 | — | — |
| 2018-03-23 | $8.11 | $39.54 | 18,000 | — | — |
| 2018-03-22 | $7.86 | $38.32 | 44,300 | — | — |
| 2018-03-21 | $7.99 | $38.95 | 14,000 | — | — |
| 2018-03-20 | $7.63 | $37.20 | 17,400 | — | — |
| 2018-03-19 | $7.55 | $36.81 | 9,000 | — | — |
| 2018-03-16 | $8.04 | $39.20 | 26,300 | — | — |
| 2018-03-15 | $7.76 | $37.83 | 30,200 | — | — |
| 2018-03-14 | $8.02 | $39.10 | 24,700 | — | — |
| 2018-03-13 | $8.22 | $40.07 | 19,000 | — | — |
| 2018-03-12 | $8.69 | $42.37 | 27,500 | — | — |
| 2018-03-09 | $8.44 | $41.15 | 13,000 | — | — |
| 2018-03-08 | $8.25 | $40.22 | 42,500 | — | — |
| 2018-03-07 | $8.86 | $43.19 | 53,800 | — | — |
| 2018-03-06 | $9.35 | $45.58 | 251,900 | — | — |
| 2018-03-05 | $7.94 | $38.71 | 13,900 | — | — |
| 2018-03-02 | $7.65 | $37.30 | 17,400 | — | — |
| 2018-03-01 | $7.55 | $36.81 | 22,900 | — | — |
| 2018-02-28 | $7.66 | $37.34 | 26,500 | — | — |
| 2018-02-27 | $7.48 | $36.47 | 16,800 | — | — |
| 2018-02-26 | $7.82 | $38.12 | 67,700 | — | — |
| 2018-02-23 | $8.00 | $39.00 | 38,300 | — | — |
| 2018-02-22 | $7.58 | $36.95 | 6,100 | — | — |
| 2018-02-21 | $7.80 | $38.03 | 35,000 | — | — |
| 2018-02-20 | $7.50 | $36.56 | 51,100 | — | — |
| 2018-02-16 | $8.10 | $39.49 | 54,400 | — | — |
| 2018-02-15 | $8.50 | $41.44 | 64,700 | — | — |
| 2018-02-14 | $8.57 | $41.78 | 209,100 | — | — |
| 2018-02-13 | $8.39 | $40.90 | 18,200 | — | — |
| 2018-02-12 | $8.36 | $40.76 | 42,800 | — | — |
| 2018-02-09 | $8.59 | $41.88 | 34,500 | — | — |
| 2018-02-08 | $8.69 | $42.37 | 35,500 | — | — |
| 2018-02-07 | $9.00 | $43.88 | 87,300 | — | — |
| 2018-02-06 | $8.86 | $43.19 | 125,400 | — | — |
| 2018-02-05 | $8.24 | $40.17 | 95,800 | — | — |
| 2018-02-02 | $8.68 | $42.32 | 45,200 | — | — |
| 2018-02-01 | $9.00 | $43.88 | 44,600 | — | — |
| 2018-01-31 | $9.17 | $44.71 | 29,600 | — | — |
| 2018-01-30 | $9.21 | $44.90 | 27,600 | — | — |
| 2018-01-29 | $9.27 | $45.19 | 61,400 | — | — |
| 2018-01-26 | $9.45 | $46.07 | 87,700 | — | — |
| 2018-01-25 | $10.12 | $49.34 | 124,000 | — | — |
| 2018-01-24 | $11.66 | $56.84 | 35,700 | — | — |
| 2018-01-23 | $11.51 | $56.11 | 106,800 | — | — |
| 2018-01-22 | $12.54 | $61.13 | 78,500 | — | — |
| 2018-01-19 | $13.10 | $63.86 | 79,300 | — | — |
| 2018-01-18 | $13.48 | $65.72 | 46,500 | — | — |
| 2018-01-17 | $13.68 | $66.69 | 187,200 | — | — |
| 2018-01-16 | $11.82 | $57.62 | 284,400 | — | — |
| 2018-01-12 | $14.16 | $69.03 | 115,400 | — | — |
| 2018-01-11 | $14.85 | $72.40 | 101,800 | — | — |
| 2018-01-10 | $15.11 | $73.66 | 460,200 | — | — |
| 2018-01-09 | $15.79 | $76.98 | 185,000 | — | — |
| 2018-01-08 | $15.40 | $75.08 | 190,100 | — | — |
| 2018-01-05 | $15.40 | $75.08 | 155,800 | — | — |
| 2018-01-04 | $15.01 | $73.18 | 87,900 | — | — |
| 2018-01-03 | $15.12 | $73.71 | 371,300 | — | — |
| 2018-01-02 | $15.76 | $76.83 | 348,000 | — | — |