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
- 1995-01-25 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 | $16.19 | $19.43 | 1,090,600 | — | — |
| 2018-12-28 | $16.02 | $19.22 | 1,707,800 | — | — |
| 2018-12-27 | $16.17 | $19.40 | 2,110,900 | — | — |
| 2018-12-26 | $16.40 | $19.68 | 4,628,800 | — | — |
| 2018-12-24 | $15.47 | $18.56 | 1,194,300 | — | — |
| 2018-12-21 | $14.90 | $17.88 | 5,289,500 | — | — |
| 2018-12-20 | $15.47 | $18.56 | 10,046,200 | — | — |
| 2018-12-19 | $14.76 | $17.71 | 13,531,600 | — | — |
| 2018-12-18 | $13.03 | $15.64 | 35,802,200 | — | — |
| 2018-12-17 | $14.45 | $17.34 | 937,500 | — | — |
| 2018-12-14 | $14.48 | $17.38 | 309,100 | — | — |
| 2018-12-13 | $14.52 | $17.42 | 328,000 | — | — |
| 2018-12-12 | $14.55 | $17.46 | 368,200 | — | — |
| 2018-12-11 | $14.55 | $17.46 | 602,500 | — | — |
| 2018-12-10 | $14.52 | $17.42 | 712,100 | — | — |
| 2018-12-07 | $14.46 | $17.35 | 491,600 | — | — |
| 2018-12-06 | $14.51 | $17.41 | 658,900 | — | — |
| 2018-12-04 | $14.52 | $17.42 | 847,100 | — | — |
| 2018-12-03 | $14.60 | $17.52 | 844,000 | — | — |
| 2018-11-30 | $14.68 | $17.62 | 478,400 | — | — |
| 2018-11-29 | $14.65 | $17.58 | 847,500 | — | — |
| 2018-11-28 | $14.63 | $17.56 | 504,800 | — | — |
| 2018-11-27 | $14.60 | $17.52 | 323,400 | — | — |
| 2018-11-26 | $14.61 | $17.53 | 1,114,500 | — | — |
| 2018-11-23 | $14.60 | $17.52 | 241,600 | — | — |
| 2018-11-21 | $14.54 | $17.45 | 973,000 | — | — |
| 2018-11-20 | $14.44 | $17.33 | 481,000 | — | — |
| 2018-11-19 | $14.46 | $17.35 | 656,700 | — | — |
| 2018-11-16 | $14.46 | $17.35 | 617,200 | — | — |
| 2018-11-15 | $14.52 | $17.42 | 587,900 | — | — |
| 2018-11-14 | $14.53 | $17.44 | 538,800 | — | — |
| 2018-11-13 | $14.48 | $17.38 | 326,300 | — | — |
| 2018-11-12 | $14.42 | $17.30 | 1,201,600 | — | — |
| 2018-11-09 | $14.43 | $17.32 | 353,500 | — | — |
| 2018-11-08 | $14.49 | $17.39 | 1,186,700 | — | — |
| 2018-11-07 | $14.46 | $17.35 | 1,212,700 | — | — |
| 2018-11-06 | $14.37 | $17.24 | 1,144,100 | — | — |
| 2018-11-05 | $14.16 | $16.99 | 597,100 | — | — |
| 2018-11-02 | $14.17 | $17.00 | 762,100 | — | — |
| 2018-11-01 | $14.09 | $16.91 | 526,400 | — | — |
| 2018-10-31 | $14.25 | $17.10 | 957,000 | — | — |
| 2018-10-30 | $14.10 | $16.92 | 769,800 | — | — |
| 2018-10-29 | $13.97 | $16.76 | 686,700 | — | — |
| 2018-10-26 | $13.91 | $16.69 | 1,346,700 | — | — |
| 2018-10-25 | $14.13 | $16.96 | 1,275,100 | — | — |
| 2018-10-24 | $14.19 | $17.03 | 652,800 | — | — |
| 2018-10-23 | $14.23 | $17.08 | 731,900 | — | — |
| 2018-10-22 | $14.30 | $17.16 | 600,700 | — | — |
| 2018-10-19 | $14.26 | $17.11 | 523,000 | — | — |
| 2018-10-18 | $14.28 | $17.14 | 513,600 | — | — |
| 2018-10-17 | $14.33 | $17.20 | 448,600 | — | — |
| 2018-10-16 | $14.38 | $17.26 | 807,900 | — | — |
| 2018-10-15 | $14.39 | $17.27 | 685,000 | — | — |
| 2018-10-12 | $14.31 | $17.17 | 922,700 | — | — |
| 2018-10-11 | $14.22 | $17.06 | 1,509,300 | — | — |
| 2018-10-10 | $14.29 | $17.15 | 1,207,700 | — | — |
| 2018-10-09 | $14.27 | $17.12 | 887,800 | — | — |
| 2018-10-08 | $14.30 | $17.16 | 1,074,400 | — | — |
| 2018-10-05 | $14.28 | $17.14 | 899,900 | — | — |
| 2018-10-04 | $14.26 | $17.11 | 343,600 | — | — |
| 2018-10-03 | $14.35 | $17.22 | 814,900 | — | — |
| 2018-10-02 | $14.25 | $17.10 | 891,000 | — | — |
| 2018-10-01 | $14.16 | $16.99 | 991,700 | — | — |
| 2018-09-28 | $14.38 | $17.26 | 663,700 | — | — |
| 2018-09-27 | $14.26 | $17.11 | 574,500 | — | — |
| 2018-09-26 | $14.18 | $17.02 | 824,400 | — | — |
| 2018-09-25 | $14.15 | $16.98 | 1,630,700 | — | — |
| 2018-09-24 | $14.39 | $17.27 | 642,600 | — | — |
| 2018-09-21 | $14.39 | $17.27 | 2,701,000 | — | — |
| 2018-09-20 | $14.47 | $17.36 | 756,200 | — | — |
| 2018-09-19 | $14.49 | $17.39 | 555,300 | — | — |
| 2018-09-18 | $14.52 | $17.42 | 929,700 | — | — |
| 2018-09-17 | $14.56 | $17.47 | 995,100 | — | — |
| 2018-09-14 | $14.57 | $17.48 | 1,698,200 | — | — |
| 2018-09-13 | $14.78 | $17.74 | 396,700 | — | — |
| 2018-09-12 | $14.79 | $17.75 | 511,900 | — | — |
| 2018-09-11 | $14.77 | $17.72 | 675,500 | — | — |
| 2018-09-10 | $14.77 | $17.72 | 606,800 | — | — |
| 2018-09-07 | $14.73 | $17.68 | 859,700 | — | — |
| 2018-09-06 | $14.71 | $17.65 | 637,700 | — | — |
| 2018-09-05 | $14.76 | $17.71 | 260,000 | — | — |
| 2018-09-04 | $14.75 | $17.70 | 446,000 | — | — |
| 2018-08-31 | $14.74 | $17.69 | 657,100 | — | — |
| 2018-08-30 | $14.74 | $17.69 | 552,000 | — | — |
| 2018-08-29 | $14.76 | $17.71 | 429,500 | — | — |
| 2018-08-28 | $14.74 | $17.69 | 340,600 | — | — |
| 2018-08-27 | $14.74 | $17.69 | 427,500 | — | — |
| 2018-08-24 | $14.74 | $17.69 | 384,800 | — | — |
| 2018-08-23 | $14.73 | $17.68 | 394,700 | — | — |
| 2018-08-22 | $14.68 | $17.62 | 1,593,100 | — | — |
| 2018-08-21 | $14.70 | $17.64 | 1,123,000 | — | — |
| 2018-08-20 | $14.71 | $17.65 | 1,814,400 | — | — |
| 2018-08-17 | $14.74 | $17.69 | 364,600 | — | — |
| 2018-08-16 | $14.77 | $17.72 | 1,057,200 | — | — |
| 2018-08-15 | $14.83 | $17.80 | 1,784,700 | — | — |
| 2018-08-14 | $14.79 | $17.75 | 1,029,000 | — | — |
| 2018-08-13 | $14.69 | $17.63 | 967,900 | — | — |
| 2018-08-10 | $14.72 | $17.66 | 887,200 | — | — |
| 2018-08-09 | $14.72 | $17.66 | 770,800 | — | — |
| 2018-08-08 | $14.75 | $17.70 | 535,700 | — | — |
| 2018-08-07 | $14.79 | $17.75 | 552,000 | — | — |
| 2018-08-06 | $14.83 | $17.80 | 670,600 | — | — |
| 2018-08-03 | $14.83 | $17.80 | 427,300 | — | — |
| 2018-08-02 | $14.80 | $17.76 | 432,600 | — | — |
| 2018-08-01 | $14.75 | $17.70 | 990,500 | — | — |
| 2018-07-31 | $14.84 | $17.81 | 1,568,400 | — | — |
| 2018-07-30 | $14.72 | $17.66 | 789,500 | — | — |
| 2018-07-27 | $14.75 | $17.70 | 1,001,200 | — | — |
| 2018-07-26 | $14.75 | $17.70 | 1,421,200 | — | — |
| 2018-07-25 | $14.73 | $17.68 | 913,300 | — | — |
| 2018-07-24 | $14.74 | $17.69 | 1,604,500 | — | — |
| 2018-07-23 | $14.76 | $17.71 | 1,008,700 | — | — |
| 2018-07-20 | $14.74 | $17.69 | 1,573,600 | — | — |
| 2018-07-19 | $14.74 | $17.69 | 2,152,800 | — | — |
| 2018-07-18 | $14.70 | $17.64 | 1,516,700 | — | — |
| 2018-07-17 | $14.77 | $17.72 | 1,638,200 | — | — |
| 2018-07-16 | $14.75 | $17.70 | 968,000 | — | — |
| 2018-07-13 | $14.75 | $17.70 | 815,400 | — | — |
| 2018-07-12 | $14.79 | $17.75 | 1,264,600 | — | — |
| 2018-07-11 | $14.81 | $17.77 | 893,000 | — | — |
| 2018-07-10 | $14.81 | $17.77 | 978,100 | — | — |
| 2018-07-09 | $14.82 | $17.78 | 830,400 | — | — |
| 2018-07-06 | $14.82 | $17.78 | 644,100 | — | — |
| 2018-07-05 | $14.86 | $17.83 | 1,452,700 | — | — |
| 2018-07-03 | $14.73 | $17.68 | 847,500 | — | — |
| 2018-07-02 | $14.76 | $17.71 | 1,784,300 | — | — |
| 2018-06-29 | $14.72 | $17.66 | 1,697,100 | — | — |
| 2018-06-28 | $14.70 | $17.64 | 2,976,000 | — | — |
| 2018-06-27 | $14.80 | $17.76 | 1,882,000 | — | — |
| 2018-06-26 | $14.79 | $17.75 | 2,864,300 | — | — |
| 2018-06-25 | $14.82 | $17.78 | 2,640,300 | — | — |
| 2018-06-22 | $14.85 | $17.82 | 6,049,800 | — | — |
| 2018-06-21 | $14.79 | $17.75 | 2,289,300 | — | — |
| 2018-06-20 | $14.78 | $17.74 | 4,191,800 | — | — |
| 2018-06-19 | $14.88 | $17.86 | 15,701,100 | — | — |
| 2018-06-18 | $14.68 | $17.62 | 29,510,900 | — | — |
| 2018-06-15 | $12.03 | $14.44 | 5,146,800 | — | — |
| 2018-06-14 | $12.37 | $14.84 | 3,244,600 | — | — |
| 2018-06-13 | $12.38 | $14.86 | 5,051,900 | — | — |
| 2018-06-12 | $12.52 | $15.02 | 16,148,000 | — | — |
| 2018-06-11 | $10.90 | $13.08 | 13,351,000 | — | — |
| 2018-06-08 | $10.11 | $12.13 | 938,000 | — | — |
| 2018-06-07 | $9.92 | $11.90 | 6,347,100 | — | — |
| 2018-06-06 | $9.98 | $11.98 | 1,494,000 | — | — |
| 2018-06-05 | $10.34 | $12.41 | 1,209,000 | — | — |
| 2018-06-04 | $10.36 | $12.43 | 1,744,100 | — | — |
| 2018-06-01 | $10.10 | $12.12 | 856,700 | — | — |
| 2018-05-31 | $9.49 | $11.39 | 1,378,700 | — | — |
| 2018-05-30 | $9.64 | $11.57 | 953,700 | — | — |
| 2018-05-29 | $9.90 | $11.88 | 686,000 | — | — |
| 2018-05-25 | $10.15 | $12.18 | 590,200 | — | — |
| 2018-05-24 | $10.02 | $12.02 | 775,300 | — | — |
| 2018-05-23 | $10.38 | $12.46 | 699,800 | — | — |
| 2018-05-22 | $10.16 | $12.19 | 857,100 | — | — |
| 2018-05-21 | $10.21 | $12.25 | 664,300 | — | — |
| 2018-05-18 | $10.13 | $12.16 | 701,100 | — | — |
| 2018-05-17 | $10.24 | $12.29 | 804,400 | — | — |
| 2018-05-16 | $10.23 | $12.28 | 935,700 | — | — |
| 2018-05-15 | $10.11 | $12.13 | 995,700 | — | — |
| 2018-05-14 | $9.96 | $11.95 | 753,900 | — | — |
| 2018-05-11 | $9.73 | $11.68 | 957,500 | — | — |
| 2018-05-10 | $9.50 | $11.40 | 722,700 | — | — |
| 2018-05-09 | $9.30 | $11.16 | 1,290,600 | — | — |
| 2018-05-08 | $9.40 | $11.28 | 1,495,900 | — | — |
| 2018-05-07 | $9.90 | $11.88 | 643,500 | — | — |
| 2018-05-04 | $9.88 | $11.86 | 843,400 | — | — |
| 2018-05-03 | $9.57 | $11.48 | 816,400 | — | — |
| 2018-05-02 | $9.56 | $11.47 | 1,036,000 | — | — |
| 2018-05-01 | $9.43 | $11.32 | 3,518,400 | — | — |
| 2018-04-30 | $10.11 | $12.13 | 1,395,300 | — | — |
| 2018-04-27 | $10.31 | $12.37 | 1,207,900 | — | — |
| 2018-04-26 | $10.10 | $12.12 | 1,348,500 | — | — |
| 2018-04-25 | $10.01 | $12.01 | 920,400 | — | — |
| 2018-04-24 | $9.94 | $11.93 | 678,200 | — | — |
| 2018-04-23 | $9.99 | $11.99 | 1,007,700 | — | — |
| 2018-04-20 | $9.64 | $11.57 | 1,431,800 | — | — |
| 2018-04-19 | $10.05 | $12.06 | 1,006,600 | — | — |
| 2018-04-18 | $10.25 | $12.30 | 766,600 | — | — |
| 2018-04-17 | $10.50 | $12.60 | 944,400 | — | — |
| 2018-04-16 | $10.35 | $12.42 | 1,142,100 | — | — |
| 2018-04-13 | $10.23 | $12.28 | 790,500 | — | — |
| 2018-04-12 | $10.11 | $12.13 | 1,474,400 | — | — |
| 2018-04-11 | $10.04 | $12.05 | 1,157,200 | — | — |
| 2018-04-10 | $9.89 | $11.87 | 1,334,500 | — | — |
| 2018-04-09 | $9.57 | $11.48 | 2,801,400 | — | — |
| 2018-04-06 | $9.52 | $11.42 | 1,370,500 | — | — |
| 2018-04-05 | $9.84 | $11.81 | 3,126,600 | — | — |
| 2018-04-04 | $9.54 | $11.45 | 2,391,700 | — | — |
| 2018-04-03 | $9.37 | $11.24 | 3,821,900 | — | — |
| 2018-04-02 | $8.72 | $10.46 | 1,070,900 | — | — |
| 2018-03-29 | $8.63 | $10.36 | 1,269,300 | — | — |
| 2018-03-28 | $8.70 | $10.44 | 905,800 | — | — |
| 2018-03-27 | $8.71 | $10.45 | 1,058,700 | — | — |
| 2018-03-26 | $8.72 | $10.46 | 1,060,700 | — | — |
| 2018-03-23 | $8.20 | $9.84 | 904,200 | — | — |
| 2018-03-22 | $8.35 | $10.02 | 1,315,800 | — | — |
| 2018-03-21 | $8.36 | $10.03 | 951,000 | — | — |
| 2018-03-20 | $8.43 | $10.12 | 1,328,600 | — | — |
| 2018-03-19 | $8.77 | $10.52 | 2,476,600 | — | — |
| 2018-03-16 | $9.05 | $10.86 | 2,435,000 | — | — |
| 2018-03-15 | $9.03 | $10.84 | 1,668,400 | — | — |
| 2018-03-14 | $9.00 | $10.80 | 1,747,900 | — | — |
| 2018-03-13 | $8.95 | $10.74 | 1,716,800 | — | — |
| 2018-03-12 | $9.22 | $11.06 | 2,410,500 | — | — |
| 2018-03-09 | $8.62 | $10.34 | 1,795,100 | — | — |
| 2018-03-08 | $8.44 | $10.13 | 3,215,600 | — | — |
| 2018-03-07 | $7.65 | $9.18 | 1,601,200 | — | — |
| 2018-03-06 | $7.61 | $9.13 | 1,300,000 | — | — |
| 2018-03-05 | $7.48 | $8.98 | 1,412,000 | — | — |
| 2018-03-02 | $7.30 | $8.76 | 1,206,400 | — | — |
| 2018-03-01 | $7.42 | $8.90 | 2,126,100 | — | — |
| 2018-02-28 | $7.52 | $9.02 | 2,466,300 | — | — |
| 2018-02-27 | $7.53 | $9.04 | 2,661,100 | — | — |
| 2018-02-26 | $8.24 | $9.89 | 1,284,300 | — | — |
| 2018-02-23 | $8.09 | $9.71 | 1,939,800 | — | — |
| 2018-02-22 | $8.22 | $9.86 | 1,892,700 | — | — |
| 2018-02-21 | $8.48 | $10.18 | 4,586,500 | — | — |
| 2018-02-20 | $8.93 | $10.72 | 2,419,200 | — | — |
| 2018-02-16 | $9.55 | $11.46 | 933,800 | — | — |
| 2018-02-15 | $9.82 | $11.78 | 903,600 | — | — |
| 2018-02-14 | $9.74 | $11.69 | 1,079,500 | — | — |
| 2018-02-13 | $9.25 | $11.10 | 1,869,700 | — | — |
| 2018-02-12 | $9.61 | $11.53 | 1,563,200 | — | — |
| 2018-02-09 | $9.85 | $11.82 | 2,750,800 | — | — |
| 2018-02-08 | $9.61 | $11.53 | 1,727,500 | — | — |
| 2018-02-07 | $10.02 | $12.02 | 1,484,000 | — | — |
| 2018-02-06 | $9.96 | $11.95 | 2,464,900 | — | — |
| 2018-02-05 | $9.42 | $11.30 | 3,698,800 | — | — |
| 2018-02-02 | $9.74 | $11.69 | 2,256,900 | — | — |
| 2018-02-01 | $10.27 | $12.32 | 2,521,500 | — | — |
| 2018-01-31 | $10.83 | $13.00 | 1,352,200 | — | — |
| 2018-01-30 | $10.94 | $13.13 | 1,210,000 | — | — |
| 2018-01-29 | $11.10 | $13.32 | 1,509,600 | — | — |
| 2018-01-26 | $11.69 | $14.03 | 745,000 | — | — |
| 2018-01-25 | $11.47 | $13.76 | 542,900 | — | — |
| 2018-01-24 | $11.57 | $13.88 | 971,000 | — | — |
| 2018-01-23 | $11.57 | $13.88 | 965,300 | — | — |
| 2018-01-22 | $11.77 | $14.12 | 1,218,100 | — | — |
| 2018-01-19 | $11.70 | $14.04 | 893,200 | — | — |
| 2018-01-18 | $11.61 | $13.93 | 1,531,100 | — | — |
| 2018-01-17 | $11.41 | $13.69 | 979,400 | — | — |
| 2018-01-16 | $11.32 | $13.58 | 1,135,800 | — | — |
| 2018-01-12 | $11.40 | $13.68 | 1,042,300 | — | — |
| 2018-01-11 | $11.16 | $13.39 | 1,346,400 | — | — |
| 2018-01-10 | $11.08 | $13.30 | 598,000 | — | — |
| 2018-01-09 | $11.20 | $13.44 | 1,314,900 | — | — |
| 2018-01-08 | $11.10 | $13.32 | 1,686,600 | — | — |
| 2018-01-05 | $10.96 | $13.15 | 2,278,500 | — | — |
| 2018-01-04 | $10.60 | $12.72 | 3,539,600 | — | — |
| 2018-01-03 | $10.30 | $12.36 | 3,037,900 | — | — |
| 2018-01-02 | $10.48 | $12.58 | 4,344,300 | — | — |