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
- 2012-04-04 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 | $13.04 | $24.70 | 573,800 | — | — |
| 2018-12-28 | $13.16 | $24.92 | 636,500 | — | — |
| 2018-12-27 | $13.33 | $25.25 | 319,500 | — | — |
| 2018-12-26 | $13.30 | $25.19 | 269,700 | — | — |
| 2018-12-24 | $12.81 | $24.26 | 349,300 | — | — |
| 2018-12-21 | $12.78 | $24.20 | 479,900 | — | — |
| 2018-12-20 | $12.77 | $24.19 | 592,000 | — | — |
| 2018-12-19 | $13.24 | $25.08 | 326,900 | — | — |
| 2018-12-18 | $13.23 | $25.06 | 538,400 | — | — |
| 2018-12-17 | $13.15 | $24.91 | 809,000 | — | — |
| 2018-12-14 | $13.85 | $26.23 | 394,100 | — | — |
| 2018-12-13 | $14.34 | $26.48 | 514,200 | — | — |
| 2018-12-12 | $14.38 | $26.55 | 388,300 | — | — |
| 2018-12-11 | $14.38 | $26.55 | 408,200 | — | — |
| 2018-12-10 | $14.19 | $26.20 | 458,500 | — | — |
| 2018-12-07 | $14.25 | $26.31 | 390,400 | — | — |
| 2018-12-06 | $14.14 | $26.11 | 510,300 | — | — |
| 2018-12-04 | $14.34 | $26.48 | 316,400 | — | — |
| 2018-12-03 | $14.49 | $26.75 | 273,900 | — | — |
| 2018-11-30 | $14.37 | $26.53 | 323,000 | — | — |
| 2018-11-29 | $14.47 | $26.72 | 249,800 | — | — |
| 2018-11-28 | $14.46 | $26.70 | 339,100 | — | — |
| 2018-11-27 | $14.32 | $26.44 | 285,300 | — | — |
| 2018-11-26 | $14.35 | $26.50 | 303,100 | — | — |
| 2018-11-23 | $14.27 | $26.35 | 293,700 | — | — |
| 2018-11-21 | $14.19 | $26.20 | 356,100 | — | — |
| 2018-11-20 | $14.07 | $25.98 | 483,700 | — | — |
| 2018-11-19 | $14.10 | $26.03 | 364,400 | — | — |
| 2018-11-16 | $13.89 | $25.65 | 426,200 | — | — |
| 2018-11-15 | $13.88 | $25.63 | 483,500 | — | — |
| 2018-11-14 | $13.91 | $25.68 | 411,900 | — | — |
| 2018-11-13 | $13.89 | $25.65 | 373,400 | — | — |
| 2018-11-12 | $14.03 | $25.91 | 347,400 | — | — |
| 2018-11-09 | $14.15 | $26.13 | 510,200 | — | — |
| 2018-11-08 | $14.15 | $26.13 | 569,400 | — | — |
| 2018-11-07 | $14.20 | $26.22 | 328,500 | — | — |
| 2018-11-06 | $14.07 | $25.98 | 385,300 | — | — |
| 2018-11-05 | $13.88 | $25.63 | 433,700 | — | — |
| 2018-11-02 | $13.89 | $25.65 | 305,100 | — | — |
| 2018-11-01 | $14.01 | $25.87 | 360,900 | — | — |
| 2018-10-31 | $14.00 | $25.85 | 384,700 | — | — |
| 2018-10-30 | $13.92 | $25.70 | 191,100 | — | — |
| 2018-10-29 | $13.89 | $25.65 | 206,200 | — | — |
| 2018-10-26 | $13.84 | $25.55 | 223,500 | — | — |
| 2018-10-25 | $13.82 | $25.52 | 235,000 | — | — |
| 2018-10-24 | $13.75 | $25.39 | 233,200 | — | — |
| 2018-10-23 | $13.84 | $25.55 | 332,200 | — | — |
| 2018-10-22 | $13.86 | $25.59 | 289,500 | — | — |
| 2018-10-19 | $13.95 | $25.76 | 231,600 | — | — |
| 2018-10-18 | $13.95 | $25.76 | 211,000 | — | — |
| 2018-10-17 | $13.99 | $25.83 | 248,500 | — | — |
| 2018-10-16 | $14.06 | $25.96 | 277,200 | — | — |
| 2018-10-15 | $13.96 | $25.78 | 219,900 | — | — |
| 2018-10-12 | $13.93 | $25.72 | 264,500 | — | — |
| 2018-10-11 | $13.93 | $25.72 | 348,100 | — | — |
| 2018-10-10 | $14.13 | $26.09 | 310,500 | — | — |
| 2018-10-09 | $14.22 | $26.26 | 266,500 | — | — |
| 2018-10-08 | $14.16 | $26.15 | 255,800 | — | — |
| 2018-10-05 | $14.32 | $26.44 | 362,600 | — | — |
| 2018-10-04 | $14.35 | $26.50 | 567,000 | — | — |
| 2018-10-03 | $14.25 | $26.31 | 185,400 | — | — |
| 2018-10-02 | $14.25 | $26.31 | 270,700 | — | — |
| 2018-10-01 | $14.24 | $26.29 | 328,500 | — | — |
| 2018-09-28 | $14.23 | $26.27 | 221,800 | — | — |
| 2018-09-27 | $14.24 | $26.29 | 191,500 | — | — |
| 2018-09-26 | $14.25 | $26.31 | 209,100 | — | — |
| 2018-09-25 | $14.20 | $26.22 | 176,300 | — | — |
| 2018-09-24 | $14.25 | $26.31 | 212,000 | — | — |
| 2018-09-21 | $14.37 | $26.53 | 161,000 | — | — |
| 2018-09-20 | $14.33 | $26.46 | 177,300 | — | — |
| 2018-09-19 | $14.26 | $26.33 | 162,800 | — | — |
| 2018-09-18 | $14.24 | $26.29 | 209,400 | — | — |
| 2018-09-17 | $14.25 | $26.31 | 263,800 | — | — |
| 2018-09-14 | $14.21 | $26.24 | 327,600 | — | — |
| 2018-09-13 | $14.34 | $26.48 | 335,900 | — | — |
| 2018-09-12 | $14.48 | $26.07 | 291,100 | — | — |
| 2018-09-11 | $14.51 | $26.13 | 240,400 | — | — |
| 2018-09-10 | $14.47 | $26.05 | 349,700 | — | — |
| 2018-09-07 | $14.48 | $26.07 | 319,600 | — | — |
| 2018-09-06 | $14.47 | $26.05 | 293,500 | — | — |
| 2018-09-05 | $14.60 | $26.29 | 405,900 | — | — |
| 2018-09-04 | $14.55 | $26.20 | 226,800 | — | — |
| 2018-08-31 | $14.57 | $26.23 | 238,500 | — | — |
| 2018-08-30 | $14.64 | $26.36 | 387,100 | — | — |
| 2018-08-29 | $14.65 | $26.38 | 470,000 | — | — |
| 2018-08-28 | $14.60 | $26.29 | 533,100 | — | — |
| 2018-08-27 | $14.70 | $26.47 | 218,600 | — | — |
| 2018-08-24 | $14.68 | $26.43 | 222,100 | — | — |
| 2018-08-23 | $14.69 | $26.45 | 193,600 | — | — |
| 2018-08-22 | $14.76 | $26.58 | 217,500 | — | — |
| 2018-08-21 | $14.77 | $26.59 | 176,600 | — | — |
| 2018-08-20 | $14.77 | $26.59 | 187,100 | — | — |
| 2018-08-17 | $14.80 | $26.65 | 126,600 | — | — |
| 2018-08-16 | $14.84 | $26.72 | 175,800 | — | — |
| 2018-08-15 | $14.74 | $26.54 | 143,400 | — | — |
| 2018-08-14 | $14.79 | $26.63 | 107,100 | — | — |
| 2018-08-13 | $14.87 | $26.77 | 204,200 | — | — |
| 2018-08-10 | $14.81 | $26.67 | 154,300 | — | — |
| 2018-08-09 | $14.82 | $26.68 | 126,600 | — | — |
| 2018-08-08 | $14.75 | $26.56 | 272,900 | — | — |
| 2018-08-07 | $14.81 | $26.67 | 133,500 | — | — |
| 2018-08-06 | $14.84 | $26.72 | 179,400 | — | — |
| 2018-08-03 | $14.86 | $26.76 | 145,800 | — | — |
| 2018-08-02 | $14.83 | $26.70 | 227,600 | — | — |
| 2018-08-01 | $14.84 | $26.72 | 145,800 | — | — |
| 2018-07-31 | $14.85 | $26.74 | 230,500 | — | — |
| 2018-07-30 | $14.83 | $26.70 | 110,800 | — | — |
| 2018-07-27 | $14.76 | $26.58 | 157,600 | — | — |
| 2018-07-26 | $14.87 | $26.77 | 170,500 | — | — |
| 2018-07-25 | $14.77 | $26.59 | 139,400 | — | — |
| 2018-07-24 | $14.78 | $26.61 | 174,000 | — | — |
| 2018-07-23 | $14.73 | $26.52 | 165,300 | — | — |
| 2018-07-20 | $14.80 | $26.65 | 156,500 | — | — |
| 2018-07-19 | $14.93 | $26.88 | 174,100 | — | — |
| 2018-07-18 | $14.84 | $26.72 | 160,100 | — | — |
| 2018-07-17 | $14.74 | $26.54 | 131,300 | — | — |
| 2018-07-16 | $14.65 | $26.38 | 130,900 | — | — |
| 2018-07-13 | $14.61 | $26.31 | 179,600 | — | — |
| 2018-07-12 | $14.48 | $26.07 | 194,800 | — | — |
| 2018-07-11 | $14.65 | $26.38 | 109,700 | — | — |
| 2018-07-10 | $14.68 | $26.43 | 281,300 | — | — |
| 2018-07-09 | $14.74 | $26.54 | 123,100 | — | — |
| 2018-07-06 | $14.67 | $26.41 | 192,100 | — | — |
| 2018-07-05 | $14.69 | $26.45 | 137,500 | — | — |
| 2018-07-03 | $14.70 | $26.47 | 83,300 | — | — |
| 2018-07-02 | $14.61 | $26.31 | 212,300 | — | — |
| 2018-06-29 | $14.45 | $26.02 | 416,700 | — | — |
| 2018-06-28 | $14.33 | $25.80 | 243,700 | — | — |
| 2018-06-27 | $14.37 | $25.87 | 153,000 | — | — |
| 2018-06-26 | $14.42 | $25.96 | 193,000 | — | — |
| 2018-06-25 | $14.44 | $26.00 | 259,600 | — | — |
| 2018-06-22 | $14.40 | $25.93 | 168,100 | — | — |
| 2018-06-21 | $14.43 | $25.98 | 202,700 | — | — |
| 2018-06-20 | $14.51 | $26.13 | 168,300 | — | — |
| 2018-06-19 | $14.43 | $25.98 | 257,500 | — | — |
| 2018-06-18 | $14.38 | $25.89 | 244,500 | — | — |
| 2018-06-15 | $14.43 | $25.98 | 176,200 | — | — |
| 2018-06-14 | $14.49 | $26.09 | 233,300 | — | — |
| 2018-06-13 | $14.69 | $25.80 | 400,000 | — | — |
| 2018-06-12 | $14.85 | $26.08 | 293,500 | — | — |
| 2018-06-11 | $14.82 | $26.03 | 258,600 | — | — |
| 2018-06-08 | $14.85 | $26.08 | 192,100 | — | — |
| 2018-06-07 | $14.84 | $26.06 | 292,100 | — | — |
| 2018-06-06 | $14.78 | $25.96 | 301,500 | — | — |
| 2018-06-05 | $14.71 | $25.84 | 223,500 | — | — |
| 2018-06-04 | $14.80 | $25.99 | 258,600 | — | — |
| 2018-06-01 | $14.77 | $25.94 | 146,200 | — | — |
| 2018-05-31 | $14.73 | $25.87 | 235,300 | — | — |
| 2018-05-30 | $14.81 | $26.01 | 139,600 | — | — |
| 2018-05-29 | $14.77 | $25.94 | 210,500 | — | — |
| 2018-05-25 | $14.78 | $25.96 | 126,000 | — | — |
| 2018-05-24 | $14.86 | $26.10 | 219,400 | — | — |
| 2018-05-23 | $14.85 | $26.08 | 246,500 | — | — |
| 2018-05-22 | $14.68 | $25.78 | 147,900 | — | — |
| 2018-05-21 | $14.65 | $25.73 | 263,300 | — | — |
| 2018-05-18 | $14.67 | $25.77 | 271,800 | — | — |
| 2018-05-17 | $14.67 | $25.77 | 265,000 | — | — |
| 2018-05-16 | $14.65 | $25.73 | 187,300 | — | — |
| 2018-05-15 | $14.58 | $25.61 | 317,600 | — | — |
| 2018-05-14 | $14.53 | $25.52 | 310,400 | — | — |
| 2018-05-11 | $14.50 | $25.47 | 190,800 | — | — |
| 2018-05-10 | $14.51 | $25.48 | 277,500 | — | — |
| 2018-05-09 | $14.42 | $25.33 | 357,500 | — | — |
| 2018-05-08 | $14.66 | $25.75 | 148,400 | — | — |
| 2018-05-07 | $14.64 | $25.71 | 204,000 | — | — |
| 2018-05-04 | $14.55 | $25.56 | 162,400 | — | — |
| 2018-05-03 | $14.42 | $25.33 | 99,800 | — | — |
| 2018-05-02 | $14.42 | $25.33 | 160,600 | — | — |
| 2018-05-01 | $14.41 | $25.31 | 131,200 | — | — |
| 2018-04-30 | $14.44 | $25.36 | 184,600 | — | — |
| 2018-04-27 | $14.44 | $25.36 | 188,000 | — | — |
| 2018-04-26 | $14.26 | $25.05 | 120,000 | — | — |
| 2018-04-25 | $14.29 | $25.10 | 116,200 | — | — |
| 2018-04-24 | $14.33 | $25.17 | 131,600 | — | — |
| 2018-04-23 | $14.36 | $25.22 | 122,000 | — | — |
| 2018-04-20 | $14.41 | $25.31 | 168,700 | — | — |
| 2018-04-19 | $14.36 | $25.22 | 160,400 | — | — |
| 2018-04-18 | $14.49 | $25.45 | 311,600 | — | — |
| 2018-04-17 | $14.34 | $25.19 | 195,500 | — | — |
| 2018-04-16 | $14.29 | $25.10 | 147,100 | — | — |
| 2018-04-13 | $14.23 | $24.99 | 195,400 | — | — |
| 2018-04-12 | $14.30 | $25.12 | 225,300 | — | — |
| 2018-04-11 | $14.45 | $25.38 | 286,200 | — | — |
| 2018-04-10 | $14.42 | $25.33 | 343,400 | — | — |
| 2018-04-09 | $14.35 | $25.20 | 313,900 | — | — |
| 2018-04-06 | $14.20 | $24.94 | 150,000 | — | — |
| 2018-04-05 | $14.26 | $25.05 | 170,900 | — | — |
| 2018-04-04 | $14.19 | $24.92 | 302,400 | — | — |
| 2018-04-03 | $14.17 | $24.89 | 383,500 | — | — |
| 2018-04-02 | $14.11 | $24.78 | 240,900 | — | — |
| 2018-03-29 | $14.22 | $24.98 | 564,500 | — | — |
| 2018-03-28 | $13.96 | $24.52 | 268,300 | — | — |
| 2018-03-27 | $13.99 | $24.57 | 328,400 | — | — |
| 2018-03-26 | $14.14 | $24.84 | 378,000 | — | — |
| 2018-03-23 | $13.88 | $24.38 | 303,400 | — | — |
| 2018-03-22 | $14.14 | $24.84 | 291,100 | — | — |
| 2018-03-21 | $13.81 | $24.26 | 189,500 | — | — |
| 2018-03-20 | $13.75 | $24.15 | 226,800 | — | — |
| 2018-03-19 | $13.83 | $24.29 | 218,500 | — | — |
| 2018-03-16 | $13.88 | $24.38 | 297,900 | — | — |
| 2018-03-15 | $13.82 | $24.27 | 337,200 | — | — |
| 2018-03-14 | $14.23 | $24.36 | 332,300 | — | — |
| 2018-03-13 | $14.30 | $24.48 | 325,400 | — | — |
| 2018-03-12 | $14.35 | $24.57 | 272,700 | — | — |
| 2018-03-09 | $14.36 | $24.58 | 247,300 | — | — |
| 2018-03-08 | $14.37 | $24.60 | 241,000 | — | — |
| 2018-03-07 | $14.44 | $24.72 | 206,600 | — | — |
| 2018-03-06 | $14.52 | $24.86 | 183,500 | — | — |
| 2018-03-05 | $14.48 | $24.79 | 215,400 | — | — |
| 2018-03-02 | $14.32 | $24.51 | 223,800 | — | — |
| 2018-03-01 | $14.28 | $24.45 | 221,000 | — | — |
| 2018-02-28 | $14.26 | $24.41 | 580,000 | — | — |
| 2018-02-27 | $14.64 | $25.06 | 336,700 | — | — |
| 2018-02-26 | $14.54 | $24.89 | 214,700 | — | — |
| 2018-02-23 | $14.51 | $24.84 | 127,800 | — | — |
| 2018-02-22 | $14.51 | $24.84 | 170,000 | — | — |
| 2018-02-21 | $14.50 | $24.82 | 217,100 | — | — |
| 2018-02-20 | $14.51 | $24.84 | 228,800 | — | — |
| 2018-02-16 | $14.71 | $25.18 | 153,300 | — | — |
| 2018-02-15 | $14.60 | $24.99 | 301,500 | — | — |
| 2018-02-14 | $14.52 | $24.86 | 460,700 | — | — |
| 2018-02-13 | $14.59 | $24.98 | 242,500 | — | — |
| 2018-02-12 | $14.60 | $24.99 | 306,000 | — | — |
| 2018-02-09 | $14.53 | $24.87 | 383,000 | — | — |
| 2018-02-08 | $14.50 | $24.82 | 282,800 | — | — |
| 2018-02-07 | $14.78 | $25.30 | 404,200 | — | — |
| 2018-02-06 | $14.69 | $25.15 | 492,900 | — | — |
| 2018-02-05 | $14.43 | $24.70 | 644,800 | — | — |
| 2018-02-02 | $15.04 | $25.75 | 246,900 | — | — |
| 2018-02-01 | $15.31 | $26.21 | 141,200 | — | — |
| 2018-01-31 | $15.09 | $25.83 | 298,400 | — | — |
| 2018-01-30 | $15.21 | $26.04 | 186,400 | — | — |
| 2018-01-29 | $15.37 | $26.31 | 165,200 | — | — |
| 2018-01-26 | $15.42 | $26.40 | 149,300 | — | — |
| 2018-01-25 | $15.42 | $26.40 | 179,900 | — | — |
| 2018-01-24 | $15.41 | $26.38 | 101,800 | — | — |
| 2018-01-23 | $15.46 | $26.47 | 113,800 | — | — |
| 2018-01-22 | $15.44 | $26.43 | 124,100 | — | — |
| 2018-01-19 | $15.46 | $26.47 | 115,100 | — | — |
| 2018-01-18 | $15.41 | $26.38 | 196,300 | — | — |
| 2018-01-17 | $15.39 | $26.35 | 218,100 | — | — |
| 2018-01-16 | $15.30 | $26.19 | 234,500 | — | — |
| 2018-01-12 | $15.42 | $26.40 | 213,200 | — | — |
| 2018-01-11 | $15.40 | $26.36 | 328,500 | — | — |
| 2018-01-10 | $15.07 | $25.80 | 319,700 | — | — |
| 2018-01-09 | $15.07 | $25.80 | 212,200 | — | — |
| 2018-01-08 | $15.20 | $26.02 | 211,900 | — | — |
| 2018-01-05 | $15.20 | $26.02 | 145,700 | — | — |
| 2018-01-04 | $15.17 | $25.97 | 243,000 | — | — |
| 2018-01-03 | $15.29 | $26.18 | 214,400 | — | — |
| 2018-01-02 | $15.36 | $26.30 | 256,200 | — | — |