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
- 2014-02-04 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 | $11.57 | $16.86 | 1,210,300 | — | — |
| 2018-12-28 | $11.47 | $16.71 | 514,400 | — | — |
| 2018-12-27 | $11.37 | $16.57 | 340,300 | — | — |
| 2018-12-26 | $11.36 | $16.55 | 693,300 | — | — |
| 2018-12-24 | $11.04 | $16.08 | 340,100 | — | — |
| 2018-12-21 | $11.29 | $16.45 | 1,174,800 | — | — |
| 2018-12-20 | $11.96 | $17.43 | 438,800 | — | — |
| 2018-12-19 | $12.09 | $17.61 | 464,400 | — | — |
| 2018-12-18 | $12.12 | $17.66 | 380,200 | — | — |
| 2018-12-17 | $12.06 | $17.57 | 493,700 | — | — |
| 2018-12-14 | $12.22 | $17.80 | 296,000 | — | — |
| 2018-12-13 | $12.33 | $17.96 | 397,200 | — | — |
| 2018-12-12 | $12.59 | $18.34 | 285,500 | — | — |
| 2018-12-11 | $12.54 | $18.27 | 324,900 | — | — |
| 2018-12-10 | $12.61 | $18.37 | 543,000 | — | — |
| 2018-12-07 | $12.75 | $18.58 | 314,800 | — | — |
| 2018-12-06 | $12.76 | $18.59 | 730,100 | — | — |
| 2018-12-04 | $12.86 | $18.74 | 522,200 | — | — |
| 2018-12-03 | $13.30 | $19.38 | 682,200 | — | — |
| 2018-11-30 | $13.20 | $19.23 | 499,600 | — | — |
| 2018-11-29 | $13.39 | $19.51 | 437,600 | — | — |
| 2018-11-28 | $13.23 | $19.28 | 571,900 | — | — |
| 2018-11-27 | $13.13 | $19.13 | 548,800 | — | — |
| 2018-11-26 | $13.29 | $19.36 | 372,300 | — | — |
| 2018-11-23 | $13.38 | $19.49 | 160,800 | — | — |
| 2018-11-21 | $13.21 | $19.25 | 289,300 | — | — |
| 2018-11-20 | $13.09 | $19.07 | 387,100 | — | — |
| 2018-11-19 | $13.47 | $19.63 | 300,700 | — | — |
| 2018-11-16 | $13.70 | $19.96 | 444,200 | — | — |
| 2018-11-15 | $13.84 | $20.16 | 490,000 | — | — |
| 2018-11-14 | $13.68 | $19.93 | 430,800 | — | — |
| 2018-11-13 | $13.96 | $20.34 | 346,800 | — | — |
| 2018-11-12 | $13.99 | $20.38 | 480,400 | — | — |
| 2018-11-09 | $14.16 | $20.63 | 442,000 | — | — |
| 2018-11-08 | $14.20 | $20.69 | 569,500 | — | — |
| 2018-11-07 | $14.51 | $20.59 | 967,400 | — | — |
| 2018-11-06 | $14.22 | $20.18 | 644,900 | — | — |
| 2018-11-05 | $14.31 | $20.30 | 768,000 | — | — |
| 2018-11-02 | $14.39 | $20.42 | 951,500 | — | — |
| 2018-11-01 | $14.75 | $20.93 | 1,023,700 | — | — |
| 2018-10-31 | $14.05 | $19.93 | 1,787,900 | — | — |
| 2018-10-30 | $15.63 | $22.18 | 334,700 | — | — |
| 2018-10-29 | $15.31 | $21.72 | 336,800 | — | — |
| 2018-10-26 | $15.28 | $21.68 | 416,500 | — | — |
| 2018-10-25 | $15.68 | $22.25 | 343,300 | — | — |
| 2018-10-24 | $15.52 | $22.02 | 441,300 | — | — |
| 2018-10-23 | $15.92 | $22.59 | 336,200 | — | — |
| 2018-10-22 | $16.09 | $22.83 | 275,100 | — | — |
| 2018-10-19 | $16.06 | $22.79 | 242,600 | — | — |
| 2018-10-18 | $15.96 | $22.64 | 343,600 | — | — |
| 2018-10-17 | $16.11 | $22.86 | 364,600 | — | — |
| 2018-10-16 | $15.95 | $22.63 | 303,000 | — | — |
| 2018-10-15 | $15.70 | $22.27 | 264,200 | — | — |
| 2018-10-12 | $15.50 | $21.99 | 268,500 | — | — |
| 2018-10-11 | $15.58 | $22.10 | 290,100 | — | — |
| 2018-10-10 | $15.67 | $22.23 | 268,600 | — | — |
| 2018-10-09 | $15.97 | $22.66 | 356,400 | — | — |
| 2018-10-08 | $15.93 | $22.60 | 231,800 | — | — |
| 2018-10-05 | $15.77 | $22.37 | 449,900 | — | — |
| 2018-10-04 | $15.81 | $22.43 | 260,000 | — | — |
| 2018-10-03 | $15.75 | $22.35 | 344,000 | — | — |
| 2018-10-02 | $15.50 | $21.99 | 405,700 | — | — |
| 2018-10-01 | $15.59 | $22.12 | 421,500 | — | — |
| 2018-09-28 | $15.69 | $22.26 | 329,600 | — | — |
| 2018-09-27 | $15.65 | $22.20 | 303,700 | — | — |
| 2018-09-26 | $15.57 | $22.09 | 493,600 | — | — |
| 2018-09-25 | $15.53 | $22.03 | 360,600 | — | — |
| 2018-09-24 | $15.64 | $22.19 | 281,700 | — | — |
| 2018-09-21 | $15.69 | $22.26 | 1,832,300 | — | — |
| 2018-09-20 | $15.89 | $22.54 | 339,900 | — | — |
| 2018-09-19 | $15.62 | $22.16 | 506,100 | — | — |
| 2018-09-18 | $15.69 | $22.26 | 293,500 | — | — |
| 2018-09-17 | $15.65 | $22.20 | 373,900 | — | — |
| 2018-09-14 | $15.54 | $22.05 | 361,400 | — | — |
| 2018-09-13 | $15.56 | $22.08 | 329,200 | — | — |
| 2018-09-12 | $15.40 | $21.85 | 295,200 | — | — |
| 2018-09-11 | $15.40 | $21.85 | 283,700 | — | — |
| 2018-09-10 | $15.45 | $21.92 | 506,900 | — | — |
| 2018-09-07 | $15.69 | $22.26 | 288,500 | — | — |
| 2018-09-06 | $15.75 | $22.35 | 324,100 | — | — |
| 2018-09-05 | $15.87 | $22.52 | 598,200 | — | — |
| 2018-09-04 | $15.81 | $22.43 | 599,400 | — | — |
| 2018-08-31 | $15.90 | $22.56 | 483,000 | — | — |
| 2018-08-30 | $15.82 | $22.45 | 285,900 | — | — |
| 2018-08-29 | $15.89 | $22.54 | 278,300 | — | — |
| 2018-08-28 | $15.80 | $22.42 | 213,600 | — | — |
| 2018-08-27 | $15.74 | $22.33 | 309,600 | — | — |
| 2018-08-24 | $15.81 | $22.43 | 207,100 | — | — |
| 2018-08-23 | $15.78 | $22.39 | 221,400 | — | — |
| 2018-08-22 | $15.89 | $22.54 | 273,600 | — | — |
| 2018-08-21 | $15.99 | $22.69 | 411,400 | — | — |
| 2018-08-20 | $15.81 | $22.43 | 421,000 | — | — |
| 2018-08-17 | $15.79 | $22.40 | 1,090,000 | — | — |
| 2018-08-16 | $16.00 | $22.70 | 445,000 | — | — |
| 2018-08-15 | $16.02 | $22.73 | 691,600 | — | — |
| 2018-08-14 | $15.76 | $22.36 | 630,100 | — | — |
| 2018-08-13 | $15.70 | $22.27 | 566,900 | — | — |
| 2018-08-10 | $15.69 | $22.26 | 447,800 | — | — |
| 2018-08-09 | $15.92 | $22.06 | 512,300 | — | — |
| 2018-08-08 | $15.97 | $22.13 | 507,600 | — | — |
| 2018-08-07 | $15.79 | $21.88 | 783,100 | — | — |
| 2018-08-06 | $16.10 | $22.31 | 777,900 | — | — |
| 2018-08-03 | $16.45 | $22.80 | 720,500 | — | — |
| 2018-08-02 | $16.30 | $22.59 | 1,088,700 | — | — |
| 2018-08-01 | $17.66 | $24.47 | 624,600 | — | — |
| 2018-07-31 | $17.99 | $24.93 | 770,000 | — | — |
| 2018-07-30 | $17.84 | $24.72 | 411,800 | — | — |
| 2018-07-27 | $18.04 | $25.00 | 351,900 | — | — |
| 2018-07-26 | $18.63 | $25.82 | 356,100 | — | — |
| 2018-07-25 | $18.50 | $25.64 | 413,100 | — | — |
| 2018-07-24 | $18.51 | $25.65 | 462,700 | — | — |
| 2018-07-23 | $18.54 | $25.69 | 276,000 | — | — |
| 2018-07-20 | $18.65 | $25.85 | 275,700 | — | — |
| 2018-07-19 | $18.79 | $26.04 | 237,300 | — | — |
| 2018-07-18 | $18.69 | $25.90 | 286,200 | — | — |
| 2018-07-17 | $18.50 | $25.64 | 309,800 | — | — |
| 2018-07-16 | $18.60 | $25.78 | 298,600 | — | — |
| 2018-07-13 | $18.94 | $26.25 | 481,500 | — | — |
| 2018-07-12 | $19.00 | $26.33 | 264,200 | — | — |
| 2018-07-11 | $19.01 | $26.34 | 319,900 | — | — |
| 2018-07-10 | $18.96 | $26.28 | 451,100 | — | — |
| 2018-07-09 | $18.80 | $26.05 | 1,019,000 | — | — |
| 2018-07-06 | $18.76 | $26.00 | 471,200 | — | — |
| 2018-07-05 | $18.89 | $26.18 | 463,500 | — | — |
| 2018-07-03 | $18.68 | $25.89 | 183,400 | — | — |
| 2018-07-02 | $18.75 | $25.98 | 543,100 | — | — |
| 2018-06-29 | $18.48 | $25.61 | 405,100 | — | — |
| 2018-06-28 | $18.76 | $26.00 | 493,400 | — | — |
| 2018-06-27 | $18.86 | $26.14 | 696,800 | — | — |
| 2018-06-26 | $18.82 | $26.08 | 503,800 | — | — |
| 2018-06-25 | $18.80 | $26.05 | 675,800 | — | — |
| 2018-06-22 | $18.62 | $25.80 | 1,194,700 | — | — |
| 2018-06-21 | $18.80 | $26.05 | 425,400 | — | — |
| 2018-06-20 | $18.80 | $26.05 | 609,900 | — | — |
| 2018-06-19 | $18.62 | $25.80 | 591,600 | — | — |
| 2018-06-18 | $18.69 | $25.90 | 677,700 | — | — |
| 2018-06-15 | $18.81 | $26.07 | 904,700 | — | — |
| 2018-06-14 | $18.45 | $25.57 | 587,200 | — | — |
| 2018-06-13 | $18.18 | $25.19 | 589,500 | — | — |
| 2018-06-12 | $18.02 | $24.97 | 541,000 | — | — |
| 2018-06-11 | $17.95 | $24.88 | 489,900 | — | — |
| 2018-06-08 | $17.94 | $24.86 | 382,400 | — | — |
| 2018-06-07 | $17.80 | $24.67 | 772,400 | — | — |
| 2018-06-06 | $17.72 | $24.56 | 823,400 | — | — |
| 2018-06-05 | $17.30 | $23.97 | 396,500 | — | — |
| 2018-06-04 | $16.97 | $23.52 | 406,400 | — | — |
| 2018-06-01 | $16.78 | $23.25 | 496,000 | — | — |
| 2018-05-31 | $16.70 | $23.14 | 443,300 | — | — |
| 2018-05-30 | $16.76 | $23.23 | 699,800 | — | — |
| 2018-05-29 | $16.86 | $23.36 | 354,600 | — | — |
| 2018-05-25 | $16.91 | $23.43 | 331,400 | — | — |
| 2018-05-24 | $16.93 | $23.46 | 233,900 | — | — |
| 2018-05-23 | $16.77 | $23.24 | 267,300 | — | — |
| 2018-05-22 | $16.69 | $23.13 | 312,600 | — | — |
| 2018-05-21 | $17.19 | $23.82 | 220,100 | — | — |
| 2018-05-18 | $17.23 | $23.88 | 299,500 | — | — |
| 2018-05-17 | $17.07 | $23.66 | 254,000 | — | — |
| 2018-05-16 | $16.94 | $23.48 | 435,100 | — | — |
| 2018-05-15 | $16.51 | $22.88 | 289,900 | — | — |
| 2018-05-14 | $16.45 | $22.80 | 217,200 | — | — |
| 2018-05-11 | $16.50 | $22.87 | 409,400 | — | — |
| 2018-05-10 | $16.83 | $22.81 | 538,600 | — | — |
| 2018-05-09 | $16.91 | $22.92 | 342,900 | — | — |
| 2018-05-08 | $17.07 | $23.14 | 526,400 | — | — |
| 2018-05-07 | $17.15 | $23.24 | 583,900 | — | — |
| 2018-05-04 | $16.69 | $22.62 | 440,500 | — | — |
| 2018-05-03 | $16.74 | $22.69 | 420,300 | — | — |
| 2018-05-02 | $16.60 | $22.50 | 296,600 | — | — |
| 2018-05-01 | $16.64 | $22.55 | 326,900 | — | — |
| 2018-04-30 | $16.58 | $22.47 | 358,600 | — | — |
| 2018-04-27 | $16.67 | $22.59 | 238,300 | — | — |
| 2018-04-26 | $16.86 | $22.85 | 193,900 | — | — |
| 2018-04-25 | $16.94 | $22.96 | 343,600 | — | — |
| 2018-04-24 | $16.78 | $22.74 | 423,200 | — | — |
| 2018-04-23 | $16.99 | $23.03 | 234,700 | — | — |
| 2018-04-20 | $17.12 | $23.20 | 230,800 | — | — |
| 2018-04-19 | $17.44 | $23.64 | 232,800 | — | — |
| 2018-04-18 | $17.37 | $23.54 | 347,700 | — | — |
| 2018-04-17 | $17.40 | $23.58 | 349,200 | — | — |
| 2018-04-16 | $17.20 | $23.31 | 501,900 | — | — |
| 2018-04-13 | $17.10 | $23.18 | 662,100 | — | — |
| 2018-04-12 | $17.14 | $23.23 | 858,800 | — | — |
| 2018-04-11 | $16.82 | $22.80 | 847,800 | — | — |
| 2018-04-10 | $16.57 | $22.46 | 1,103,800 | — | — |
| 2018-04-09 | $16.20 | $21.96 | 787,400 | — | — |
| 2018-04-06 | $16.30 | $22.09 | 3,939,600 | — | — |
| 2018-04-05 | $17.41 | $23.60 | 261,400 | — | — |
| 2018-04-04 | $17.35 | $23.52 | 336,400 | — | — |
| 2018-04-03 | $17.11 | $23.19 | 318,400 | — | — |
| 2018-04-02 | $16.97 | $23.00 | 278,500 | — | — |
| 2018-03-29 | $17.14 | $23.23 | 774,900 | — | — |
| 2018-03-28 | $17.30 | $23.45 | 274,800 | — | — |
| 2018-03-27 | $17.31 | $23.46 | 255,800 | — | — |
| 2018-03-26 | $17.40 | $23.58 | 308,600 | — | — |
| 2018-03-23 | $17.35 | $23.52 | 329,100 | — | — |
| 2018-03-22 | $17.47 | $23.68 | 348,800 | — | — |
| 2018-03-21 | $17.51 | $23.73 | 267,200 | — | — |
| 2018-03-20 | $17.39 | $23.57 | 213,900 | — | — |
| 2018-03-19 | $17.40 | $23.58 | 249,500 | — | — |
| 2018-03-16 | $17.60 | $23.85 | 692,900 | — | — |
| 2018-03-15 | $17.46 | $23.66 | 455,800 | — | — |
| 2018-03-14 | $17.44 | $23.64 | 340,300 | — | — |
| 2018-03-13 | $17.15 | $23.24 | 458,700 | — | — |
| 2018-03-12 | $17.43 | $23.12 | 432,200 | — | — |
| 2018-03-09 | $17.33 | $22.99 | 358,600 | — | — |
| 2018-03-08 | $17.12 | $22.71 | 313,600 | — | — |
| 2018-03-07 | $17.18 | $22.79 | 370,400 | — | — |
| 2018-03-06 | $17.23 | $22.86 | 384,900 | — | — |
| 2018-03-05 | $17.37 | $23.04 | 445,200 | — | — |
| 2018-03-02 | $17.44 | $23.14 | 595,400 | — | — |
| 2018-03-01 | $17.20 | $22.82 | 381,100 | — | — |
| 2018-02-28 | $17.25 | $22.88 | 900,300 | — | — |
| 2018-02-27 | $16.11 | $21.37 | 335,400 | — | — |
| 2018-02-26 | $16.34 | $21.68 | 172,700 | — | — |
| 2018-02-23 | $16.04 | $21.28 | 138,500 | — | — |
| 2018-02-22 | $15.83 | $21.00 | 162,500 | — | — |
| 2018-02-21 | $15.72 | $20.85 | 150,700 | — | — |
| 2018-02-20 | $15.71 | $20.84 | 168,100 | — | — |
| 2018-02-16 | $15.98 | $21.20 | 145,400 | — | — |
| 2018-02-15 | $16.15 | $21.42 | 130,800 | — | — |
| 2018-02-14 | $16.00 | $21.23 | 212,600 | — | — |
| 2018-02-13 | $15.93 | $21.13 | 197,300 | — | — |
| 2018-02-12 | $15.72 | $20.85 | 232,200 | — | — |
| 2018-02-09 | $15.78 | $20.93 | 427,200 | — | — |
| 2018-02-08 | $15.69 | $20.81 | 364,500 | — | — |
| 2018-02-07 | $15.72 | $20.85 | 243,100 | — | — |
| 2018-02-06 | $15.51 | $20.58 | 313,500 | — | — |
| 2018-02-05 | $15.29 | $20.28 | 408,700 | — | — |
| 2018-02-02 | $16.17 | $21.45 | 217,900 | — | — |
| 2018-02-01 | $16.78 | $22.26 | 140,400 | — | — |
| 2018-01-31 | $16.90 | $22.42 | 266,500 | — | — |
| 2018-01-30 | $17.10 | $22.68 | 235,600 | — | — |
| 2018-01-29 | $17.02 | $22.58 | 199,400 | — | — |
| 2018-01-26 | $17.15 | $22.75 | 206,500 | — | — |
| 2018-01-25 | $17.20 | $22.82 | 287,700 | — | — |
| 2018-01-24 | $16.89 | $22.41 | 218,500 | — | — |
| 2018-01-23 | $17.20 | $22.82 | 189,200 | — | — |
| 2018-01-22 | $17.17 | $22.78 | 451,000 | — | — |
| 2018-01-19 | $17.01 | $22.57 | 233,700 | — | — |
| 2018-01-18 | $16.84 | $22.34 | 319,700 | — | — |
| 2018-01-17 | $17.00 | $22.55 | 394,700 | — | — |
| 2018-01-16 | $16.73 | $22.19 | 172,000 | — | — |
| 2018-01-12 | $16.91 | $22.43 | 173,100 | — | — |
| 2018-01-11 | $16.90 | $22.42 | 163,000 | — | — |
| 2018-01-10 | $16.48 | $21.86 | 275,800 | — | — |
| 2018-01-09 | $16.40 | $21.76 | 203,300 | — | — |
| 2018-01-08 | $16.44 | $21.81 | 144,300 | — | — |
| 2018-01-05 | $16.60 | $22.02 | 145,000 | — | — |
| 2018-01-04 | $16.60 | $22.02 | 125,100 | — | — |
| 2018-01-03 | $16.41 | $21.77 | 241,300 | — | — |
| 2018-01-02 | $16.94 | $22.47 | 282,900 | — | — |