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
- 2017-06-02 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 | $11.76 | $11.76 | 78,100 | — | — |
| 2018-12-28 | $11.81 | $11.81 | 52,800 | — | — |
| 2018-12-27 | $12.01 | $12.01 | 85,200 | — | — |
| 2018-12-26 | $12.04 | $12.04 | 90,600 | — | — |
| 2018-12-24 | $12.29 | $12.29 | 26,700 | — | — |
| 2018-12-21 | $12.05 | $12.05 | 186,600 | — | — |
| 2018-12-20 | $12.15 | $12.15 | 61,100 | — | — |
| 2018-12-19 | $12.86 | $12.86 | 71,800 | — | — |
| 2018-12-18 | $13.49 | $13.49 | 58,800 | — | — |
| 2018-12-17 | $14.49 | $14.49 | 65,600 | — | — |
| 2018-12-14 | $15.10 | $15.10 | 32,000 | — | — |
| 2018-12-13 | $15.30 | $15.30 | 62,000 | — | — |
| 2018-12-12 | $15.55 | $15.55 | 104,700 | — | — |
| 2018-12-11 | $14.82 | $14.82 | 22,600 | — | — |
| 2018-12-10 | $15.12 | $15.12 | 26,100 | — | — |
| 2018-12-07 | $15.18 | $15.18 | 38,000 | — | — |
| 2018-12-06 | $15.53 | $15.53 | 34,100 | — | — |
| 2018-12-04 | $15.93 | $15.93 | 21,800 | — | — |
| 2018-12-03 | $17.71 | $17.71 | 28,800 | — | — |
| 2018-11-30 | $17.99 | $17.99 | 61,800 | — | — |
| 2018-11-29 | $18.26 | $18.26 | 41,400 | — | — |
| 2018-11-28 | $18.70 | $18.70 | 24,600 | — | — |
| 2018-11-27 | $19.12 | $19.12 | 12,500 | — | — |
| 2018-11-26 | $19.75 | $19.75 | 40,200 | — | — |
| 2018-11-23 | $19.50 | $19.50 | 21,600 | — | — |
| 2018-11-21 | $19.42 | $19.42 | 73,000 | — | — |
| 2018-11-20 | $18.66 | $18.66 | 62,900 | — | — |
| 2018-11-19 | $18.52 | $18.52 | 27,700 | — | — |
| 2018-11-16 | $18.00 | $18.00 | 54,800 | — | — |
| 2018-11-15 | $18.40 | $18.40 | 40,700 | — | — |
| 2018-11-14 | $18.01 | $18.01 | 30,200 | — | — |
| 2018-11-13 | $18.00 | $18.00 | 36,000 | — | — |
| 2018-11-12 | $16.57 | $16.57 | 27,300 | — | — |
| 2018-11-09 | $17.67 | $17.67 | 25,000 | — | — |
| 2018-11-08 | $17.29 | $17.29 | 9,400 | — | — |
| 2018-11-07 | $17.04 | $17.04 | 41,800 | — | — |
| 2018-11-06 | $17.23 | $17.23 | 33,700 | — | — |
| 2018-11-05 | $17.47 | $17.47 | 35,700 | — | — |
| 2018-11-02 | $18.66 | $18.66 | 33,100 | — | — |
| 2018-11-01 | $18.81 | $18.81 | 28,300 | — | — |
| 2018-10-31 | $18.28 | $18.28 | 46,600 | — | — |
| 2018-10-30 | $19.12 | $19.12 | 29,500 | — | — |
| 2018-10-29 | $18.55 | $18.55 | 31,600 | — | — |
| 2018-10-26 | $20.19 | $20.19 | 39,000 | — | — |
| 2018-10-25 | $19.79 | $19.79 | 39,600 | — | — |
| 2018-10-24 | $18.91 | $18.91 | 28,200 | — | — |
| 2018-10-23 | $19.78 | $19.78 | 6,100 | — | — |
| 2018-10-22 | $20.00 | $20.00 | 11,200 | — | — |
| 2018-10-19 | $19.65 | $19.65 | 15,500 | — | — |
| 2018-10-18 | $19.44 | $19.44 | 43,100 | — | — |
| 2018-10-17 | $19.70 | $19.70 | 38,500 | — | — |
| 2018-10-16 | $20.49 | $20.49 | 41,800 | — | — |
| 2018-10-15 | $21.12 | $21.12 | 30,300 | — | — |
| 2018-10-12 | $19.54 | $19.54 | 56,700 | — | — |
| 2018-10-11 | $19.94 | $19.94 | 43,100 | — | — |
| 2018-10-10 | $20.34 | $20.34 | 62,700 | — | — |
| 2018-10-09 | $22.03 | $22.03 | 64,300 | — | — |
| 2018-10-08 | $21.87 | $21.87 | 32,600 | — | — |
| 2018-10-05 | $21.01 | $21.01 | 38,400 | — | — |
| 2018-10-04 | $22.47 | $22.47 | 14,800 | — | — |
| 2018-10-03 | $22.39 | $22.39 | 42,900 | — | — |
| 2018-10-02 | $22.31 | $22.31 | 7,900 | — | — |
| 2018-10-01 | $22.38 | $22.38 | 11,400 | — | — |
| 2018-09-28 | $22.63 | $22.63 | 33,900 | — | — |
| 2018-09-27 | $22.37 | $22.37 | 15,200 | — | — |
| 2018-09-26 | $22.10 | $22.10 | 21,300 | — | — |
| 2018-09-25 | $21.97 | $21.97 | 26,400 | — | — |
| 2018-09-24 | $21.84 | $21.84 | 34,800 | — | — |
| 2018-09-21 | $21.34 | $21.34 | 149,400 | — | — |
| 2018-09-20 | $21.41 | $21.41 | 20,100 | — | — |
| 2018-09-19 | $21.14 | $21.14 | 32,300 | — | — |
| 2018-09-18 | $22.24 | $22.24 | 48,900 | — | — |
| 2018-09-17 | $20.95 | $20.95 | 24,400 | — | — |
| 2018-09-14 | $21.87 | $21.87 | 28,300 | — | — |
| 2018-09-13 | $21.05 | $21.05 | 25,100 | — | — |
| 2018-09-12 | $20.44 | $20.44 | 27,700 | — | — |
| 2018-09-11 | $19.85 | $19.85 | 47,400 | — | — |
| 2018-09-10 | $20.12 | $20.12 | 45,200 | — | — |
| 2018-09-07 | $19.85 | $19.85 | 38,800 | — | — |
| 2018-09-06 | $20.67 | $20.67 | 22,700 | — | — |
| 2018-09-05 | $20.23 | $20.23 | 13,800 | — | — |
| 2018-09-04 | $20.45 | $20.45 | 41,300 | — | — |
| 2018-08-31 | $20.48 | $20.48 | 106,300 | — | — |
| 2018-08-30 | $21.55 | $21.55 | 31,100 | — | — |
| 2018-08-29 | $20.51 | $20.51 | 27,000 | — | — |
| 2018-08-28 | $20.13 | $20.13 | 25,800 | — | — |
| 2018-08-27 | $20.61 | $20.61 | 37,800 | — | — |
| 2018-08-24 | $20.90 | $20.90 | 122,000 | — | — |
| 2018-08-23 | $20.74 | $20.74 | 48,300 | — | — |
| 2018-08-22 | $20.55 | $20.55 | 36,300 | — | — |
| 2018-08-21 | $21.11 | $21.11 | 44,500 | — | — |
| 2018-08-20 | $20.82 | $20.82 | 26,300 | — | — |
| 2018-08-17 | $20.76 | $20.76 | 16,700 | — | — |
| 2018-08-16 | $20.41 | $20.41 | 27,700 | — | — |
| 2018-08-15 | $20.24 | $20.24 | 28,700 | — | — |
| 2018-08-14 | $21.16 | $21.16 | 23,400 | — | — |
| 2018-08-13 | $20.23 | $20.23 | 44,900 | — | — |
| 2018-08-10 | $20.65 | $20.65 | 40,900 | — | — |
| 2018-08-09 | $20.49 | $20.49 | 32,600 | — | — |
| 2018-08-08 | $21.33 | $21.33 | 33,300 | — | — |
| 2018-08-07 | $21.24 | $21.24 | 36,100 | — | — |
| 2018-08-06 | $21.12 | $21.12 | 84,900 | — | — |
| 2018-08-03 | $21.85 | $21.85 | 56,900 | — | — |
| 2018-08-02 | $23.69 | $23.69 | 18,900 | — | — |
| 2018-08-01 | $24.00 | $24.00 | 39,400 | — | — |
| 2018-07-31 | $25.30 | $25.30 | 61,200 | — | — |
| 2018-07-30 | $25.16 | $25.16 | 56,200 | — | — |
| 2018-07-27 | $24.66 | $24.66 | 30,900 | — | — |
| 2018-07-26 | $24.48 | $24.48 | 38,100 | — | — |
| 2018-07-25 | $24.00 | $24.00 | 35,300 | — | — |
| 2018-07-24 | $23.78 | $23.78 | 27,800 | — | — |
| 2018-07-23 | $23.49 | $23.49 | 21,200 | — | — |
| 2018-07-20 | $23.39 | $23.39 | 35,300 | — | — |
| 2018-07-19 | $23.00 | $23.00 | 36,600 | — | — |
| 2018-07-18 | $23.07 | $23.07 | 31,200 | — | — |
| 2018-07-17 | $23.00 | $23.00 | 19,700 | — | — |
| 2018-07-16 | $23.20 | $23.20 | 39,100 | — | — |
| 2018-07-13 | $23.11 | $23.11 | 27,400 | — | — |
| 2018-07-12 | $22.90 | $22.90 | 35,500 | — | — |
| 2018-07-11 | $22.93 | $22.93 | 35,600 | — | — |
| 2018-07-10 | $22.90 | $22.90 | 40,300 | — | — |
| 2018-07-09 | $22.70 | $22.70 | 34,100 | — | — |
| 2018-07-06 | $23.15 | $23.15 | 43,900 | — | — |
| 2018-07-05 | $23.54 | $23.54 | 55,800 | — | — |
| 2018-07-03 | $23.23 | $23.23 | 19,500 | — | — |
| 2018-07-02 | $22.95 | $22.95 | 37,500 | — | — |
| 2018-06-29 | $23.09 | $23.09 | 38,600 | — | — |
| 2018-06-28 | $22.75 | $22.75 | 41,400 | — | — |
| 2018-06-27 | $23.06 | $23.06 | 53,600 | — | — |
| 2018-06-26 | $22.71 | $22.71 | 26,900 | — | — |
| 2018-06-25 | $22.39 | $22.39 | 68,600 | — | — |
| 2018-06-22 | $22.41 | $22.41 | 232,400 | — | — |
| 2018-06-21 | $21.99 | $21.99 | 97,800 | — | — |
| 2018-06-20 | $23.16 | $23.16 | 101,500 | — | — |
| 2018-06-19 | $23.08 | $23.08 | 171,300 | — | — |
| 2018-06-18 | $22.55 | $22.55 | 82,300 | — | — |
| 2018-06-15 | $22.65 | $22.65 | 122,400 | — | — |
| 2018-06-14 | $22.44 | $22.44 | 59,100 | — | — |
| 2018-06-13 | $21.74 | $21.74 | 117,900 | — | — |
| 2018-06-12 | $21.65 | $21.65 | 149,200 | — | — |
| 2018-06-11 | $21.99 | $21.99 | 126,600 | — | — |
| 2018-06-08 | $22.12 | $22.12 | 143,100 | — | — |
| 2018-06-07 | $22.85 | $22.85 | 50,800 | — | — |
| 2018-06-06 | $22.68 | $22.68 | 188,700 | — | — |
| 2018-06-05 | $22.61 | $22.61 | 156,400 | — | — |
| 2018-06-04 | $23.35 | $23.35 | 89,900 | — | — |
| 2018-06-01 | $23.21 | $23.21 | 78,300 | — | — |
| 2018-05-31 | $23.48 | $23.48 | 158,400 | — | — |
| 2018-05-30 | $23.50 | $23.50 | 70,200 | — | — |
| 2018-05-29 | $23.49 | $23.49 | 141,100 | — | — |
| 2018-05-25 | $23.63 | $23.63 | 115,600 | — | — |
| 2018-05-24 | $23.72 | $23.72 | 79,400 | — | — |
| 2018-05-23 | $23.25 | $23.25 | 59,300 | — | — |
| 2018-05-22 | $22.99 | $22.99 | 91,500 | — | — |
| 2018-05-21 | $23.08 | $23.08 | 78,800 | — | — |
| 2018-05-18 | $22.77 | $22.77 | 75,500 | — | — |
| 2018-05-17 | $22.95 | $22.95 | 114,600 | — | — |
| 2018-05-16 | $22.41 | $22.41 | 91,000 | — | — |
| 2018-05-15 | $22.24 | $22.24 | 98,900 | — | — |
| 2018-05-14 | $22.08 | $22.08 | 52,700 | — | — |
| 2018-05-11 | $22.95 | $22.95 | 79,500 | — | — |
| 2018-05-10 | $24.20 | $24.20 | 46,500 | — | — |
| 2018-05-09 | $24.25 | $24.25 | 60,200 | — | — |
| 2018-05-08 | $24.00 | $24.00 | 65,700 | — | — |
| 2018-05-07 | $23.52 | $23.52 | 67,800 | — | — |
| 2018-05-04 | $23.92 | $23.92 | 39,500 | — | — |
| 2018-05-03 | $23.48 | $23.48 | 37,900 | — | — |
| 2018-05-02 | $23.99 | $23.99 | 36,600 | — | — |
| 2018-05-01 | $23.23 | $23.23 | 55,800 | — | — |
| 2018-04-30 | $23.69 | $23.69 | 76,000 | — | — |
| 2018-04-27 | $23.57 | $23.57 | 79,800 | — | — |
| 2018-04-26 | $22.20 | $22.20 | 73,600 | — | — |
| 2018-04-25 | $22.17 | $22.17 | 42,700 | — | — |
| 2018-04-24 | $22.04 | $22.04 | 85,700 | — | — |
| 2018-04-23 | $21.98 | $21.98 | 202,000 | — | — |
| 2018-04-20 | $22.97 | $22.97 | 58,900 | — | — |
| 2018-04-19 | $23.76 | $23.76 | 53,500 | — | — |
| 2018-04-18 | $23.89 | $23.89 | 61,600 | — | — |
| 2018-04-17 | $23.65 | $23.65 | 58,700 | — | — |
| 2018-04-16 | $24.32 | $24.32 | 124,000 | — | — |
| 2018-04-13 | $23.80 | $23.80 | 90,000 | — | — |
| 2018-04-12 | $23.08 | $23.08 | 126,800 | — | — |
| 2018-04-11 | $22.63 | $22.63 | 135,300 | — | — |
| 2018-04-10 | $21.14 | $21.14 | 119,000 | — | — |
| 2018-04-09 | $20.34 | $20.34 | 92,800 | — | — |
| 2018-04-06 | $20.56 | $20.56 | 41,400 | — | — |
| 2018-04-05 | $20.54 | $20.54 | 75,700 | — | — |
| 2018-04-04 | $19.80 | $19.80 | 29,700 | — | — |
| 2018-04-03 | $19.69 | $19.69 | 60,600 | — | — |
| 2018-04-02 | $19.25 | $19.25 | 60,800 | — | — |
| 2018-03-29 | $19.02 | $19.02 | 102,600 | — | — |
| 2018-03-28 | $18.32 | $18.32 | 78,800 | — | — |
| 2018-03-27 | $18.75 | $18.75 | 104,000 | — | — |
| 2018-03-26 | $19.17 | $19.17 | 88,400 | — | — |
| 2018-03-23 | $18.58 | $18.58 | 103,800 | — | — |
| 2018-03-22 | $18.45 | $18.45 | 44,100 | — | — |
| 2018-03-21 | $19.21 | $19.21 | 67,700 | — | — |
| 2018-03-20 | $18.83 | $18.83 | 79,300 | — | — |
| 2018-03-19 | $18.99 | $18.99 | 158,300 | — | — |
| 2018-03-16 | $19.50 | $19.50 | 161,800 | — | — |
| 2018-03-15 | $19.40 | $19.40 | 91,300 | — | — |
| 2018-03-14 | $19.38 | $19.38 | 182,400 | — | — |
| 2018-03-13 | $19.35 | $19.35 | 93,400 | — | — |
| 2018-03-12 | $19.08 | $19.08 | 137,700 | — | — |
| 2018-03-09 | $18.54 | $18.54 | 125,700 | — | — |
| 2018-03-08 | $18.08 | $18.08 | 133,800 | — | — |
| 2018-03-07 | $18.00 | $18.00 | 165,300 | — | — |
| 2018-03-06 | $18.60 | $18.60 | 151,500 | — | — |
| 2018-03-05 | $17.72 | $17.72 | 114,100 | — | — |
| 2018-03-02 | $17.50 | $17.50 | 88,300 | — | — |
| 2018-03-01 | $16.95 | $16.95 | 136,500 | — | — |
| 2018-02-28 | $16.92 | $16.92 | 133,400 | — | — |
| 2018-02-27 | $16.46 | $16.46 | 113,200 | — | — |
| 2018-02-26 | $16.26 | $16.26 | 184,200 | — | — |
| 2018-02-23 | $16.00 | $16.00 | 81,200 | — | — |
| 2018-02-22 | $15.47 | $15.47 | 175,500 | — | — |
| 2018-02-21 | $15.07 | $15.07 | 65,900 | — | — |
| 2018-02-20 | $14.89 | $14.89 | 320,000 | — | — |
| 2018-02-16 | $14.96 | $14.96 | 152,600 | — | — |
| 2018-02-15 | $14.33 | $14.33 | 135,800 | — | — |
| 2018-02-14 | $13.78 | $13.78 | 74,500 | — | — |
| 2018-02-13 | $13.60 | $13.60 | 37,100 | — | — |
| 2018-02-12 | $13.99 | $13.99 | 49,800 | — | — |
| 2018-02-09 | $14.20 | $14.20 | 91,200 | — | — |
| 2018-02-08 | $14.19 | $14.19 | 97,200 | — | — |
| 2018-02-07 | $14.38 | $14.38 | 109,200 | — | — |
| 2018-02-06 | $14.65 | $14.65 | 80,100 | — | — |
| 2018-02-05 | $14.67 | $14.67 | 67,700 | — | — |
| 2018-02-02 | $14.85 | $14.85 | 72,400 | — | — |
| 2018-02-01 | $14.99 | $14.99 | 60,000 | — | — |
| 2018-01-31 | $14.96 | $14.96 | 54,200 | — | — |
| 2018-01-30 | $15.08 | $15.08 | 39,000 | — | — |
| 2018-01-29 | $14.92 | $14.92 | 107,600 | — | — |
| 2018-01-26 | $15.46 | $15.46 | 45,500 | — | — |
| 2018-01-25 | $15.50 | $15.50 | 68,400 | — | — |
| 2018-01-24 | $15.15 | $15.15 | 61,400 | — | — |
| 2018-01-23 | $15.47 | $15.47 | 70,300 | — | — |
| 2018-01-22 | $15.79 | $15.79 | 141,400 | — | — |
| 2018-01-19 | $15.54 | $15.54 | 158,700 | — | — |
| 2018-01-18 | $14.57 | $14.57 | 91,300 | — | — |
| 2018-01-17 | $14.09 | $14.09 | 110,600 | — | — |
| 2018-01-16 | $14.00 | $14.00 | 181,500 | — | — |
| 2018-01-12 | $13.97 | $13.97 | 127,000 | — | — |
| 2018-01-11 | $13.45 | $13.45 | 89,800 | — | — |
| 2018-01-10 | $12.92 | $12.92 | 33,100 | — | — |
| 2018-01-09 | $13.04 | $13.04 | 106,200 | — | — |
| 2018-01-08 | $13.05 | $13.05 | 75,000 | — | — |
| 2018-01-05 | $12.93 | $12.93 | 39,200 | — | — |
| 2018-01-04 | $12.97 | $12.97 | 90,500 | — | — |
| 2018-01-03 | $12.29 | $12.29 | 87,000 | — | — |
| 2018-01-02 | $12.15 | $12.15 | 97,300 | — | — |