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
- 2007-12-13 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 | $13.15 | $13.15 | 119,600 | — | — |
| 2018-12-28 | $13.10 | $13.10 | 95,000 | — | — |
| 2018-12-27 | $12.98 | $12.98 | 167,300 | — | — |
| 2018-12-26 | $12.80 | $12.80 | 230,400 | — | — |
| 2018-12-24 | $12.18 | $12.18 | 96,600 | — | — |
| 2018-12-21 | $12.72 | $12.72 | 245,200 | — | — |
| 2018-12-20 | $13.46 | $13.46 | 145,400 | — | — |
| 2018-12-19 | $13.83 | $13.83 | 144,100 | — | — |
| 2018-12-18 | $14.36 | $14.36 | 170,100 | — | — |
| 2018-12-17 | $14.55 | $14.55 | 196,300 | — | — |
| 2018-12-14 | $15.28 | $15.28 | 127,700 | — | — |
| 2018-12-13 | $15.42 | $15.42 | 141,100 | — | — |
| 2018-12-12 | $15.96 | $15.96 | 192,500 | — | — |
| 2018-12-11 | $15.99 | $15.99 | 145,100 | — | — |
| 2018-12-10 | $15.88 | $15.88 | 150,300 | — | — |
| 2018-12-07 | $16.05 | $16.05 | 166,900 | — | — |
| 2018-12-06 | $16.84 | $16.84 | 294,600 | — | — |
| 2018-12-04 | $16.76 | $16.76 | 195,100 | — | — |
| 2018-12-03 | $18.37 | $18.37 | 552,400 | — | — |
| 2018-11-30 | $17.53 | $17.53 | 710,000 | — | — |
| 2018-11-29 | $17.81 | $17.81 | 756,200 | — | — |
| 2018-11-28 | $14.18 | $14.18 | 162,400 | — | — |
| 2018-11-27 | $14.03 | $14.03 | 81,800 | — | — |
| 2018-11-26 | $14.23 | $14.23 | 257,600 | — | — |
| 2018-11-23 | $14.23 | $14.23 | 21,500 | — | — |
| 2018-11-21 | $14.28 | $14.28 | 54,700 | — | — |
| 2018-11-20 | $13.94 | $13.94 | 99,600 | — | — |
| 2018-11-19 | $14.81 | $14.81 | 104,700 | — | — |
| 2018-11-16 | $15.18 | $15.18 | 90,800 | — | — |
| 2018-11-15 | $15.13 | $15.13 | 118,100 | — | — |
| 2018-11-14 | $14.49 | $14.49 | 84,900 | — | — |
| 2018-11-13 | $14.34 | $14.34 | 46,400 | — | — |
| 2018-11-12 | $14.41 | $14.41 | 52,900 | — | — |
| 2018-11-09 | $14.60 | $14.60 | 75,200 | — | — |
| 2018-11-08 | $14.94 | $14.94 | 105,000 | — | — |
| 2018-11-07 | $15.32 | $15.32 | 263,500 | — | — |
| 2018-11-06 | $14.83 | $14.83 | 76,600 | — | — |
| 2018-11-05 | $14.79 | $14.79 | 62,900 | — | — |
| 2018-11-02 | $14.85 | $14.85 | 83,800 | — | — |
| 2018-11-01 | $14.62 | $14.62 | 247,300 | — | — |
| 2018-10-31 | $14.25 | $14.25 | 129,400 | — | — |
| 2018-10-30 | $13.97 | $13.97 | 113,100 | — | — |
| 2018-10-29 | $13.63 | $13.63 | 152,300 | — | — |
| 2018-10-26 | $13.48 | $13.48 | 174,700 | — | — |
| 2018-10-25 | $13.95 | $13.95 | 112,700 | — | — |
| 2018-10-24 | $14.07 | $14.07 | 126,700 | — | — |
| 2018-10-23 | $14.84 | $14.84 | 228,900 | — | — |
| 2018-10-22 | $15.52 | $15.52 | 167,900 | — | — |
| 2018-10-19 | $14.83 | $14.83 | 160,500 | — | — |
| 2018-10-18 | $14.73 | $14.73 | 164,900 | — | — |
| 2018-10-17 | $14.83 | $14.83 | 225,600 | — | — |
| 2018-10-16 | $15.15 | $15.15 | 152,900 | — | — |
| 2018-10-15 | $15.20 | $15.20 | 129,600 | — | — |
| 2018-10-12 | $14.82 | $14.82 | 230,800 | — | — |
| 2018-10-11 | $15.00 | $15.00 | 141,200 | — | — |
| 2018-10-10 | $15.28 | $15.28 | 198,200 | — | — |
| 2018-10-09 | $16.00 | $16.00 | 143,100 | — | — |
| 2018-10-08 | $16.23 | $16.23 | 118,400 | — | — |
| 2018-10-05 | $16.13 | $16.13 | 185,600 | — | — |
| 2018-10-04 | $16.12 | $16.12 | 123,900 | — | — |
| 2018-10-03 | $16.02 | $16.02 | 194,000 | — | — |
| 2018-10-02 | $15.43 | $15.43 | 135,400 | — | — |
| 2018-10-01 | $15.25 | $15.25 | 192,400 | — | — |
| 2018-09-28 | $15.49 | $15.49 | 285,500 | — | — |
| 2018-09-27 | $15.76 | $15.76 | 133,900 | — | — |
| 2018-09-26 | $15.90 | $15.90 | 121,800 | — | — |
| 2018-09-25 | $16.21 | $16.21 | 188,600 | — | — |
| 2018-09-24 | $16.98 | $16.98 | 275,100 | — | — |
| 2018-09-21 | $17.78 | $17.78 | 224,600 | — | — |
| 2018-09-20 | $17.82 | $17.82 | 187,900 | — | — |
| 2018-09-19 | $17.30 | $17.30 | 137,000 | — | — |
| 2018-09-18 | $17.34 | $17.34 | 92,400 | — | — |
| 2018-09-17 | $17.61 | $17.61 | 142,200 | — | — |
| 2018-09-14 | $17.28 | $17.28 | 169,500 | — | — |
| 2018-09-13 | $17.58 | $17.58 | 265,000 | — | — |
| 2018-09-12 | $17.94 | $17.94 | 759,200 | — | — |
| 2018-09-11 | $17.80 | $17.80 | 102,500 | — | — |
| 2018-09-10 | $17.60 | $17.60 | 113,600 | — | — |
| 2018-09-07 | $17.84 | $17.84 | 340,900 | — | — |
| 2018-09-06 | $17.31 | $17.31 | 175,200 | — | — |
| 2018-09-05 | $17.93 | $17.93 | 141,500 | — | — |
| 2018-09-04 | $17.79 | $17.79 | 250,900 | — | — |
| 2018-08-31 | $18.06 | $18.06 | 725,300 | — | — |
| 2018-08-30 | $17.55 | $17.55 | 1,122,100 | — | — |
| 2018-08-29 | $15.79 | $15.79 | 174,500 | — | — |
| 2018-08-28 | $15.62 | $15.62 | 62,500 | — | — |
| 2018-08-27 | $15.69 | $15.69 | 81,800 | — | — |
| 2018-08-24 | $15.72 | $15.72 | 114,200 | — | — |
| 2018-08-23 | $15.35 | $15.35 | 83,400 | — | — |
| 2018-08-22 | $15.49 | $15.49 | 111,800 | — | — |
| 2018-08-21 | $15.32 | $15.32 | 151,500 | — | — |
| 2018-08-20 | $15.38 | $15.38 | 186,700 | — | — |
| 2018-08-17 | $14.38 | $14.38 | 170,700 | — | — |
| 2018-08-16 | $14.06 | $14.06 | 307,300 | — | — |
| 2018-08-15 | $14.26 | $14.26 | 117,500 | — | — |
| 2018-08-14 | $14.88 | $14.88 | 145,700 | — | — |
| 2018-08-13 | $14.48 | $14.48 | 212,700 | — | — |
| 2018-08-10 | $14.75 | $14.75 | 156,000 | — | — |
| 2018-08-09 | $15.24 | $15.24 | 177,600 | — | — |
| 2018-08-08 | $15.17 | $15.17 | 164,600 | — | — |
| 2018-08-07 | $15.17 | $15.17 | 99,200 | — | — |
| 2018-08-06 | $15.01 | $15.01 | 105,300 | — | — |
| 2018-08-03 | $14.88 | $14.88 | 149,900 | — | — |
| 2018-08-02 | $14.60 | $14.60 | 92,500 | — | — |
| 2018-08-01 | $14.73 | $14.73 | 162,400 | — | — |
| 2018-07-31 | $15.14 | $15.14 | 209,500 | — | — |
| 2018-07-30 | $14.55 | $14.55 | 124,100 | — | — |
| 2018-07-27 | $14.89 | $14.89 | 146,000 | — | — |
| 2018-07-26 | $14.69 | $14.69 | 216,400 | — | — |
| 2018-07-25 | $15.09 | $15.09 | 325,600 | — | — |
| 2018-07-24 | $15.73 | $15.73 | 391,400 | — | — |
| 2018-07-23 | $15.34 | $15.34 | 207,000 | — | — |
| 2018-07-20 | $15.41 | $15.41 | 223,700 | — | — |
| 2018-07-19 | $15.93 | $15.93 | 253,600 | — | — |
| 2018-07-18 | $15.80 | $15.80 | 243,600 | — | — |
| 2018-07-17 | $15.10 | $15.10 | 213,500 | — | — |
| 2018-07-16 | $14.87 | $14.87 | 180,400 | — | — |
| 2018-07-13 | $14.84 | $14.84 | 88,600 | — | — |
| 2018-07-12 | $14.63 | $14.63 | 114,200 | — | — |
| 2018-07-11 | $14.47 | $14.47 | 154,100 | — | — |
| 2018-07-10 | $14.98 | $14.98 | 148,300 | — | — |
| 2018-07-09 | $15.15 | $15.15 | 180,200 | — | — |
| 2018-07-06 | $15.21 | $15.21 | 242,800 | — | — |
| 2018-07-05 | $15.06 | $15.06 | 93,400 | — | — |
| 2018-07-03 | $15.44 | $15.44 | 71,000 | — | — |
| 2018-07-02 | $15.26 | $15.26 | 188,500 | — | — |
| 2018-06-29 | $15.55 | $15.55 | 156,600 | — | — |
| 2018-06-28 | $15.54 | $15.54 | 215,100 | — | — |
| 2018-06-27 | $15.84 | $15.84 | 414,600 | — | — |
| 2018-06-26 | $16.41 | $16.41 | 210,400 | — | — |
| 2018-06-25 | $16.23 | $16.23 | 215,200 | — | — |
| 2018-06-22 | $16.20 | $16.20 | 441,400 | — | — |
| 2018-06-21 | $16.56 | $16.56 | 194,700 | — | — |
| 2018-06-20 | $17.11 | $17.11 | 199,400 | — | — |
| 2018-06-19 | $16.72 | $16.72 | 179,000 | — | — |
| 2018-06-18 | $16.84 | $16.84 | 208,200 | — | — |
| 2018-06-15 | $16.85 | $16.85 | 392,900 | — | — |
| 2018-06-14 | $16.70 | $16.70 | 387,400 | — | — |
| 2018-06-13 | $17.00 | $17.00 | 270,800 | — | — |
| 2018-06-12 | $17.44 | $17.44 | 321,700 | — | — |
| 2018-06-11 | $17.59 | $17.59 | 307,100 | — | — |
| 2018-06-08 | $17.49 | $17.49 | 245,600 | — | — |
| 2018-06-07 | $17.34 | $17.34 | 322,600 | — | — |
| 2018-06-06 | $18.02 | $18.02 | 326,500 | — | — |
| 2018-06-05 | $18.25 | $18.25 | 356,400 | — | — |
| 2018-06-04 | $17.42 | $17.42 | 624,200 | — | — |
| 2018-06-01 | $17.21 | $17.21 | 716,500 | — | — |
| 2018-05-31 | $18.09 | $18.09 | 925,800 | — | — |
| 2018-05-30 | $21.02 | $21.02 | 408,200 | — | — |
| 2018-05-29 | $20.54 | $20.54 | 87,100 | — | — |
| 2018-05-25 | $21.00 | $21.00 | 197,400 | — | — |
| 2018-05-24 | $21.03 | $21.03 | 168,200 | — | — |
| 2018-05-23 | $21.04 | $21.04 | 145,000 | — | — |
| 2018-05-22 | $20.95 | $20.95 | 125,300 | — | — |
| 2018-05-21 | $21.38 | $21.38 | 423,200 | — | — |
| 2018-05-18 | $20.15 | $20.15 | 275,900 | — | — |
| 2018-05-17 | $19.41 | $19.41 | 92,900 | — | — |
| 2018-05-16 | $19.10 | $19.10 | 104,700 | — | — |
| 2018-05-15 | $18.70 | $18.70 | 141,300 | — | — |
| 2018-05-14 | $18.91 | $18.91 | 179,900 | — | — |
| 2018-05-11 | $19.08 | $19.08 | 182,300 | — | — |
| 2018-05-10 | $18.99 | $18.99 | 117,200 | — | — |
| 2018-05-09 | $19.54 | $19.54 | 136,600 | — | — |
| 2018-05-08 | $19.50 | $19.50 | 171,900 | — | — |
| 2018-05-07 | $19.33 | $19.33 | 282,400 | — | — |
| 2018-05-04 | $19.29 | $19.29 | 261,800 | — | — |
| 2018-05-03 | $18.93 | $18.93 | 108,000 | — | — |
| 2018-05-02 | $19.63 | $19.63 | 153,800 | — | — |
| 2018-05-01 | $19.42 | $19.42 | 103,900 | — | — |
| 2018-04-30 | $19.32 | $19.32 | 122,400 | — | — |
| 2018-04-27 | $19.60 | $19.60 | 112,200 | — | — |
| 2018-04-26 | $19.25 | $19.25 | 172,300 | — | — |
| 2018-04-25 | $20.51 | $20.51 | 83,400 | — | — |
| 2018-04-24 | $20.84 | $20.84 | 98,100 | — | — |
| 2018-04-23 | $20.97 | $20.97 | 118,600 | — | — |
| 2018-04-20 | $21.17 | $21.17 | 103,100 | — | — |
| 2018-04-19 | $21.38 | $21.38 | 109,700 | — | — |
| 2018-04-18 | $21.50 | $21.50 | 84,400 | — | — |
| 2018-04-17 | $21.64 | $21.64 | 94,200 | — | — |
| 2018-04-16 | $21.63 | $21.63 | 129,000 | — | — |
| 2018-04-13 | $21.30 | $21.30 | 126,600 | — | — |
| 2018-04-12 | $21.78 | $21.78 | 142,600 | — | — |
| 2018-04-11 | $21.81 | $21.81 | 113,400 | — | — |
| 2018-04-10 | $21.95 | $21.95 | 143,300 | — | — |
| 2018-04-09 | $21.50 | $21.50 | 160,200 | — | — |
| 2018-04-06 | $21.00 | $21.00 | 196,500 | — | — |
| 2018-04-05 | $22.30 | $22.30 | 190,500 | — | — |
| 2018-04-04 | $21.93 | $21.93 | 823,600 | — | — |
| 2018-04-03 | $24.07 | $24.07 | 347,800 | — | — |
| 2018-04-02 | $24.01 | $24.01 | 509,700 | — | — |
| 2018-03-29 | $23.56 | $23.56 | 1,582,300 | — | — |
| 2018-03-28 | $19.75 | $19.75 | 229,900 | — | — |
| 2018-03-27 | $19.26 | $19.26 | 107,000 | — | — |
| 2018-03-26 | $19.64 | $19.64 | 103,000 | — | — |
| 2018-03-23 | $19.16 | $19.16 | 77,000 | — | — |
| 2018-03-22 | $19.72 | $19.72 | 121,600 | — | — |
| 2018-03-21 | $20.69 | $20.69 | 292,500 | — | — |
| 2018-03-20 | $20.60 | $20.60 | 54,800 | — | — |
| 2018-03-19 | $20.93 | $20.93 | 89,200 | — | — |
| 2018-03-16 | $21.31 | $21.31 | 228,000 | — | — |
| 2018-03-15 | $20.30 | $20.30 | 124,200 | — | — |
| 2018-03-14 | $20.63 | $20.63 | 85,500 | — | — |
| 2018-03-13 | $21.01 | $21.01 | 123,200 | — | — |
| 2018-03-12 | $21.01 | $21.01 | 163,900 | — | — |
| 2018-03-09 | $20.55 | $20.55 | 160,100 | — | — |
| 2018-03-08 | $20.18 | $20.18 | 79,300 | — | — |
| 2018-03-07 | $20.41 | $20.41 | 184,000 | — | — |
| 2018-03-06 | $20.07 | $20.07 | 159,500 | — | — |
| 2018-03-05 | $19.23 | $19.23 | 174,800 | — | — |
| 2018-03-02 | $19.97 | $19.97 | 206,100 | — | — |
| 2018-03-01 | $19.40 | $19.40 | 164,900 | — | — |
| 2018-02-28 | $19.94 | $19.94 | 208,000 | — | — |
| 2018-02-27 | $21.64 | $21.64 | 276,400 | — | — |
| 2018-02-26 | $21.56 | $21.56 | 312,500 | — | — |
| 2018-02-23 | $20.68 | $20.68 | 106,700 | — | — |
| 2018-02-22 | $20.32 | $20.32 | 171,200 | — | — |
| 2018-02-21 | $19.96 | $19.96 | 113,200 | — | — |
| 2018-02-20 | $19.43 | $19.43 | 156,300 | — | — |
| 2018-02-16 | $19.37 | $19.37 | 112,700 | — | — |
| 2018-02-15 | $19.22 | $19.22 | 87,300 | — | — |
| 2018-02-14 | $18.79 | $18.79 | 124,600 | — | — |
| 2018-02-13 | $18.77 | $18.77 | 96,700 | — | — |
| 2018-02-12 | $18.81 | $18.81 | 176,800 | — | — |
| 2018-02-09 | $18.88 | $18.88 | 220,800 | — | — |
| 2018-02-08 | $18.59 | $18.59 | 171,700 | — | — |
| 2018-02-07 | $19.53 | $19.53 | 110,400 | — | — |
| 2018-02-06 | $19.40 | $19.40 | 205,700 | — | — |
| 2018-02-05 | $19.37 | $19.37 | 205,300 | — | — |
| 2018-02-02 | $20.02 | $20.02 | 198,900 | — | — |
| 2018-02-01 | $21.15 | $21.15 | 164,200 | — | — |
| 2018-01-31 | $21.49 | $21.49 | 145,800 | — | — |
| 2018-01-30 | $21.75 | $21.75 | 168,000 | — | — |
| 2018-01-29 | $22.10 | $22.10 | 110,300 | — | — |
| 2018-01-26 | $22.11 | $22.11 | 108,600 | — | — |
| 2018-01-25 | $21.60 | $21.60 | 89,800 | — | — |
| 2018-01-24 | $21.70 | $21.70 | 90,000 | — | — |
| 2018-01-23 | $21.88 | $21.88 | 137,300 | — | — |
| 2018-01-22 | $22.52 | $22.52 | 100,800 | — | — |
| 2018-01-19 | $22.64 | $22.64 | 111,900 | — | — |
| 2018-01-18 | $22.44 | $22.44 | 162,100 | — | — |
| 2018-01-17 | $22.67 | $22.67 | 158,100 | — | — |
| 2018-01-16 | $23.35 | $23.35 | 198,500 | — | — |
| 2018-01-12 | $23.75 | $23.75 | 176,800 | — | — |
| 2018-01-11 | $23.64 | $23.64 | 208,600 | — | — |
| 2018-01-10 | $23.02 | $23.02 | 196,300 | — | — |
| 2018-01-09 | $23.23 | $23.23 | 297,000 | — | — |
| 2018-01-08 | $23.62 | $23.62 | 293,300 | — | — |
| 2018-01-05 | $23.06 | $23.06 | 414,800 | — | — |
| 2018-01-04 | $23.56 | $23.56 | 494,600 | — | — |
| 2018-01-03 | $21.74 | $21.74 | 317,800 | — | — |
| 2018-01-02 | $21.67 | $21.67 | 263,000 | — | — |