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
- 2013-01-15 to 2026-09-09
- 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 | $12.98 | $24.41 | 453,700 | — | — |
| 2018-12-28 | $12.80 | $24.07 | 252,400 | — | — |
| 2018-12-27 | $12.78 | $24.03 | 940,300 | — | — |
| 2018-12-26 | $12.85 | $24.16 | 543,900 | — | — |
| 2018-12-24 | $12.46 | $23.43 | 257,600 | — | — |
| 2018-12-21 | $13.02 | $24.48 | 3,050,400 | — | — |
| 2018-12-20 | $13.62 | $25.61 | 431,100 | — | — |
| 2018-12-19 | $14.26 | $26.81 | 289,600 | — | — |
| 2018-12-18 | $13.92 | $26.17 | 660,700 | — | — |
| 2018-12-17 | $14.20 | $26.70 | 281,500 | — | — |
| 2018-12-14 | $14.50 | $27.26 | 368,000 | — | — |
| 2018-12-13 | $14.57 | $27.40 | 484,300 | — | — |
| 2018-12-12 | $14.34 | $26.96 | 319,600 | — | — |
| 2018-12-11 | $14.40 | $27.08 | 249,400 | — | — |
| 2018-12-10 | $14.41 | $27.10 | 261,200 | — | — |
| 2018-12-07 | $14.78 | $27.79 | 387,400 | — | — |
| 2018-12-06 | $14.46 | $27.19 | 375,200 | — | — |
| 2018-12-04 | $14.58 | $27.42 | 326,800 | — | — |
| 2018-12-03 | $15.01 | $28.22 | 493,400 | — | — |
| 2018-11-30 | $14.46 | $27.19 | 241,800 | — | — |
| 2018-11-29 | $14.49 | $27.25 | 344,200 | — | — |
| 2018-11-28 | $14.22 | $26.74 | 709,100 | — | — |
| 2018-11-27 | $13.97 | $26.27 | 383,100 | — | — |
| 2018-11-26 | $14.08 | $26.48 | 834,000 | — | — |
| 2018-11-23 | $13.50 | $25.38 | 423,000 | — | — |
| 2018-11-21 | $13.66 | $25.69 | 205,600 | — | — |
| 2018-11-20 | $13.19 | $24.80 | 316,600 | — | — |
| 2018-11-19 | $13.51 | $25.40 | 191,400 | — | — |
| 2018-11-16 | $13.65 | $25.67 | 190,800 | — | — |
| 2018-11-15 | $13.45 | $25.29 | 547,300 | — | — |
| 2018-11-14 | $13.69 | $25.74 | 310,600 | — | — |
| 2018-11-13 | $13.78 | $25.91 | 310,800 | — | — |
| 2018-11-12 | $14.39 | $27.06 | 189,700 | — | — |
| 2018-11-09 | $14.53 | $27.32 | 239,400 | — | — |
| 2018-11-08 | $14.67 | $27.58 | 282,500 | — | — |
| 2018-11-07 | $14.55 | $27.36 | 514,300 | — | — |
| 2018-11-06 | $14.18 | $26.66 | 767,000 | — | — |
| 2018-11-05 | $15.07 | $28.34 | 242,500 | — | — |
| 2018-11-02 | $14.80 | $27.83 | 413,700 | — | — |
| 2018-11-01 | $14.75 | $27.73 | 178,000 | — | — |
| 2018-10-31 | $14.65 | $27.55 | 347,900 | — | — |
| 2018-10-30 | $14.68 | $27.60 | 375,900 | — | — |
| 2018-10-29 | $14.96 | $28.13 | 476,300 | — | — |
| 2018-10-26 | $15.45 | $29.05 | 394,900 | — | — |
| 2018-10-25 | $16.18 | $29.44 | 290,600 | — | — |
| 2018-10-24 | $16.08 | $29.25 | 303,900 | — | — |
| 2018-10-23 | $16.48 | $29.98 | 420,700 | — | — |
| 2018-10-22 | $16.73 | $30.44 | 188,500 | — | — |
| 2018-10-19 | $16.66 | $30.31 | 247,800 | — | — |
| 2018-10-18 | $16.63 | $30.26 | 124,800 | — | — |
| 2018-10-17 | $16.64 | $30.27 | 180,200 | — | — |
| 2018-10-16 | $16.70 | $30.38 | 217,100 | — | — |
| 2018-10-15 | $16.48 | $29.98 | 115,300 | — | — |
| 2018-10-12 | $16.48 | $29.98 | 195,200 | — | — |
| 2018-10-11 | $16.39 | $29.82 | 201,200 | — | — |
| 2018-10-10 | $16.53 | $30.07 | 209,900 | — | — |
| 2018-10-09 | $16.81 | $30.58 | 129,500 | — | — |
| 2018-10-08 | $16.88 | $30.71 | 246,100 | — | — |
| 2018-10-05 | $16.92 | $30.78 | 263,500 | — | — |
| 2018-10-04 | $16.86 | $30.67 | 256,400 | — | — |
| 2018-10-03 | $17.10 | $31.11 | 268,200 | — | — |
| 2018-10-02 | $16.70 | $30.38 | 486,200 | — | — |
| 2018-10-01 | $17.03 | $30.98 | 638,300 | — | — |
| 2018-09-28 | $16.51 | $30.04 | 313,000 | — | — |
| 2018-09-27 | $16.45 | $29.93 | 303,900 | — | — |
| 2018-09-26 | $16.40 | $29.84 | 305,700 | — | — |
| 2018-09-25 | $16.51 | $30.04 | 348,700 | — | — |
| 2018-09-24 | $16.46 | $29.95 | 215,800 | — | — |
| 2018-09-21 | $16.57 | $30.15 | 249,700 | — | — |
| 2018-09-20 | $16.70 | $30.38 | 406,500 | — | — |
| 2018-09-19 | $16.45 | $29.93 | 159,900 | — | — |
| 2018-09-18 | $16.65 | $30.29 | 222,100 | — | — |
| 2018-09-17 | $16.60 | $30.20 | 137,500 | — | — |
| 2018-09-14 | $16.67 | $30.33 | 341,600 | — | — |
| 2018-09-13 | $16.42 | $29.87 | 248,900 | — | — |
| 2018-09-12 | $16.50 | $30.02 | 179,100 | — | — |
| 2018-09-11 | $16.40 | $29.84 | 254,100 | — | — |
| 2018-09-10 | $16.50 | $30.02 | 194,900 | — | — |
| 2018-09-07 | $16.53 | $30.07 | 169,300 | — | — |
| 2018-09-06 | $16.40 | $29.84 | 271,100 | — | — |
| 2018-09-05 | $16.45 | $29.93 | 558,100 | — | — |
| 2018-09-04 | $16.66 | $30.31 | 618,200 | — | — |
| 2018-08-31 | $16.52 | $30.06 | 350,600 | — | — |
| 2018-08-30 | $16.56 | $30.13 | 543,100 | — | — |
| 2018-08-29 | $16.42 | $29.87 | 881,400 | — | — |
| 2018-08-28 | $17.12 | $31.15 | 202,300 | — | — |
| 2018-08-27 | $17.50 | $31.84 | 262,900 | — | — |
| 2018-08-24 | $17.75 | $32.29 | 4,267,000 | — | — |
| 2018-08-23 | $17.51 | $31.86 | 307,500 | — | — |
| 2018-08-22 | $17.45 | $31.75 | 220,500 | — | — |
| 2018-08-21 | $17.37 | $31.60 | 233,100 | — | — |
| 2018-08-20 | $17.47 | $31.78 | 340,400 | — | — |
| 2018-08-17 | $17.28 | $31.44 | 1,149,000 | — | — |
| 2018-08-16 | $17.18 | $31.26 | 144,900 | — | — |
| 2018-08-15 | $16.97 | $30.87 | 247,200 | — | — |
| 2018-08-14 | $16.96 | $30.86 | 224,800 | — | — |
| 2018-08-13 | $16.88 | $30.71 | 243,600 | — | — |
| 2018-08-10 | $17.37 | $31.60 | 458,000 | — | — |
| 2018-08-09 | $17.30 | $31.47 | 295,300 | — | — |
| 2018-08-08 | $17.26 | $31.40 | 557,700 | — | — |
| 2018-08-07 | $17.31 | $31.49 | 324,800 | — | — |
| 2018-08-06 | $16.62 | $30.24 | 141,400 | — | — |
| 2018-08-03 | $16.49 | $30.00 | 101,700 | — | — |
| 2018-08-02 | $16.58 | $30.16 | 162,000 | — | — |
| 2018-08-01 | $16.26 | $29.58 | 121,000 | — | — |
| 2018-07-31 | $16.29 | $29.64 | 131,700 | — | — |
| 2018-07-30 | $16.14 | $29.36 | 318,600 | — | — |
| 2018-07-27 | $16.10 | $29.29 | 317,700 | — | — |
| 2018-07-26 | $16.98 | $29.94 | 527,500 | — | — |
| 2018-07-25 | $16.90 | $29.80 | 178,900 | — | — |
| 2018-07-24 | $16.85 | $29.71 | 201,800 | — | — |
| 2018-07-23 | $16.89 | $29.78 | 220,900 | — | — |
| 2018-07-20 | $17.08 | $30.11 | 153,200 | — | — |
| 2018-07-19 | $16.99 | $29.95 | 253,100 | — | — |
| 2018-07-18 | $17.00 | $29.97 | 224,700 | — | — |
| 2018-07-17 | $16.75 | $29.53 | 892,300 | — | — |
| 2018-07-16 | $16.90 | $29.80 | 208,600 | — | — |
| 2018-07-13 | $16.95 | $29.88 | 161,300 | — | — |
| 2018-07-12 | $16.90 | $29.80 | 183,600 | — | — |
| 2018-07-11 | $17.00 | $29.97 | 243,400 | — | — |
| 2018-07-10 | $17.25 | $30.41 | 269,200 | — | — |
| 2018-07-09 | $17.29 | $30.48 | 193,600 | — | — |
| 2018-07-06 | $17.38 | $30.64 | 90,000 | — | — |
| 2018-07-05 | $17.27 | $30.45 | 111,400 | — | — |
| 2018-07-03 | $16.99 | $29.95 | 70,100 | — | — |
| 2018-07-02 | $16.85 | $29.71 | 139,100 | — | — |
| 2018-06-29 | $16.83 | $29.67 | 151,700 | — | — |
| 2018-06-28 | $16.70 | $29.44 | 140,100 | — | — |
| 2018-06-27 | $16.86 | $29.73 | 236,400 | — | — |
| 2018-06-26 | $16.94 | $29.87 | 99,200 | — | — |
| 2018-06-25 | $16.74 | $29.51 | 125,000 | — | — |
| 2018-06-22 | $16.93 | $29.85 | 166,100 | — | — |
| 2018-06-21 | $16.66 | $29.37 | 139,500 | — | — |
| 2018-06-20 | $16.83 | $29.67 | 196,700 | — | — |
| 2018-06-19 | $16.77 | $29.57 | 327,100 | — | — |
| 2018-06-18 | $16.91 | $29.81 | 335,200 | — | — |
| 2018-06-15 | $16.90 | $29.80 | 2,008,600 | — | — |
| 2018-06-14 | $16.94 | $29.87 | 1,177,900 | — | — |
| 2018-06-13 | $16.25 | $28.65 | 3,578,700 | — | — |
| 2018-06-12 | $17.98 | $31.70 | 287,700 | — | — |
| 2018-06-11 | $18.32 | $32.30 | 346,700 | — | — |
| 2018-06-08 | $18.30 | $32.26 | 371,100 | — | — |
| 2018-06-07 | $18.32 | $32.30 | 109,200 | — | — |
| 2018-06-06 | $18.30 | $32.26 | 232,800 | — | — |
| 2018-06-05 | $18.36 | $32.37 | 293,200 | — | — |
| 2018-06-04 | $18.43 | $32.49 | 141,900 | — | — |
| 2018-06-01 | $18.51 | $32.63 | 449,400 | — | — |
| 2018-05-31 | $18.57 | $32.74 | 186,700 | — | — |
| 2018-05-30 | $18.57 | $32.74 | 116,100 | — | — |
| 2018-05-29 | $18.14 | $31.98 | 106,500 | — | — |
| 2018-05-25 | $17.98 | $31.70 | 138,000 | — | — |
| 2018-05-24 | $17.98 | $31.70 | 115,500 | — | — |
| 2018-05-23 | $18.26 | $32.19 | 156,600 | — | — |
| 2018-05-22 | $18.24 | $32.16 | 160,300 | — | — |
| 2018-05-21 | $18.25 | $32.18 | 117,500 | — | — |
| 2018-05-18 | $18.21 | $32.11 | 182,600 | — | — |
| 2018-05-17 | $18.20 | $32.09 | 476,000 | — | — |
| 2018-05-16 | $17.94 | $31.63 | 184,500 | — | — |
| 2018-05-15 | $18.31 | $32.28 | 86,600 | — | — |
| 2018-05-14 | $18.69 | $32.95 | 142,100 | — | — |
| 2018-05-11 | $18.42 | $32.48 | 428,100 | — | — |
| 2018-05-10 | $18.36 | $32.37 | 105,800 | — | — |
| 2018-05-09 | $18.28 | $32.23 | 785,900 | — | — |
| 2018-05-08 | $17.99 | $31.72 | 168,800 | — | — |
| 2018-05-07 | $17.79 | $31.37 | 164,000 | — | — |
| 2018-05-04 | $17.85 | $31.47 | 99,000 | — | — |
| 2018-05-03 | $17.77 | $31.33 | 100,600 | — | — |
| 2018-05-02 | $17.92 | $31.59 | 62,800 | — | — |
| 2018-05-01 | $17.93 | $31.61 | 83,200 | — | — |
| 2018-04-30 | $17.90 | $31.56 | 215,500 | — | — |
| 2018-04-27 | $18.21 | $31.18 | 236,600 | — | — |
| 2018-04-26 | $18.53 | $31.73 | 113,700 | — | — |
| 2018-04-25 | $18.60 | $31.85 | 64,300 | — | — |
| 2018-04-24 | $18.51 | $31.69 | 187,700 | — | — |
| 2018-04-23 | $19.04 | $32.60 | 193,500 | — | — |
| 2018-04-20 | $18.80 | $32.19 | 236,300 | — | — |
| 2018-04-19 | $18.85 | $32.28 | 278,000 | — | — |
| 2018-04-18 | $18.82 | $32.22 | 222,100 | — | — |
| 2018-04-17 | $18.74 | $32.09 | 207,900 | — | — |
| 2018-04-16 | $18.63 | $31.90 | 279,000 | — | — |
| 2018-04-13 | $18.13 | $31.04 | 212,000 | — | — |
| 2018-04-12 | $17.89 | $30.63 | 113,100 | — | — |
| 2018-04-11 | $18.05 | $30.91 | 76,500 | — | — |
| 2018-04-10 | $17.77 | $30.43 | 285,000 | — | — |
| 2018-04-09 | $17.00 | $29.11 | 101,200 | — | — |
| 2018-04-06 | $16.84 | $28.83 | 102,900 | — | — |
| 2018-04-05 | $17.04 | $29.18 | 111,000 | — | — |
| 2018-04-04 | $16.67 | $28.54 | 179,500 | — | — |
| 2018-04-03 | $17.11 | $29.30 | 186,500 | — | — |
| 2018-04-02 | $17.05 | $29.19 | 105,100 | — | — |
| 2018-03-29 | $16.93 | $28.99 | 135,800 | — | — |
| 2018-03-28 | $16.61 | $28.44 | 145,900 | — | — |
| 2018-03-27 | $16.76 | $28.70 | 399,400 | — | — |
| 2018-03-26 | $17.01 | $29.13 | 152,400 | — | — |
| 2018-03-23 | $17.11 | $29.30 | 173,700 | — | — |
| 2018-03-22 | $17.10 | $29.28 | 118,700 | — | — |
| 2018-03-21 | $17.22 | $29.48 | 234,900 | — | — |
| 2018-03-20 | $16.93 | $28.99 | 234,100 | — | — |
| 2018-03-19 | $17.12 | $29.31 | 202,800 | — | — |
| 2018-03-16 | $17.23 | $29.50 | 664,200 | — | — |
| 2018-03-15 | $16.74 | $28.66 | 393,900 | — | — |
| 2018-03-14 | $17.39 | $29.78 | 168,900 | — | — |
| 2018-03-13 | $17.25 | $29.54 | 263,800 | — | — |
| 2018-03-12 | $17.62 | $30.17 | 236,600 | — | — |
| 2018-03-09 | $17.69 | $30.29 | 246,600 | — | — |
| 2018-03-08 | $17.83 | $30.53 | 174,400 | — | — |
| 2018-03-07 | $17.95 | $30.73 | 172,300 | — | — |
| 2018-03-06 | $17.87 | $30.60 | 166,500 | — | — |
| 2018-03-05 | $17.78 | $30.44 | 159,300 | — | — |
| 2018-03-02 | $17.69 | $30.29 | 177,000 | — | — |
| 2018-03-01 | $17.82 | $30.51 | 187,100 | — | — |
| 2018-02-28 | $17.78 | $30.44 | 122,200 | — | — |
| 2018-02-27 | $17.67 | $30.26 | 99,100 | — | — |
| 2018-02-26 | $18.00 | $30.82 | 148,700 | — | — |
| 2018-02-23 | $18.21 | $31.18 | 176,900 | — | — |
| 2018-02-22 | $17.66 | $30.24 | 100,200 | — | — |
| 2018-02-21 | $17.76 | $30.41 | 78,400 | — | — |
| 2018-02-20 | $17.60 | $30.14 | 147,900 | — | — |
| 2018-02-16 | $17.99 | $30.80 | 144,700 | — | — |
| 2018-02-15 | $17.87 | $30.60 | 163,200 | — | — |
| 2018-02-14 | $18.00 | $30.82 | 311,300 | — | — |
| 2018-02-13 | $18.07 | $30.94 | 283,500 | — | — |
| 2018-02-12 | $17.93 | $30.70 | 160,000 | — | — |
| 2018-02-09 | $17.14 | $29.35 | 176,800 | — | — |
| 2018-02-08 | $17.47 | $29.91 | 99,400 | — | — |
| 2018-02-07 | $17.97 | $30.77 | 140,800 | — | — |
| 2018-02-06 | $18.13 | $31.04 | 206,300 | — | — |
| 2018-02-05 | $18.07 | $30.94 | 237,400 | — | — |
| 2018-02-02 | $18.19 | $31.15 | 204,900 | — | — |
| 2018-02-01 | $18.55 | $31.76 | 343,500 | — | — |
| 2018-01-31 | $18.42 | $30.64 | 269,800 | — | — |
| 2018-01-30 | $18.42 | $30.64 | 236,400 | — | — |
| 2018-01-29 | $18.65 | $31.02 | 185,100 | — | — |
| 2018-01-26 | $18.88 | $31.41 | 277,900 | — | — |
| 2018-01-25 | $18.91 | $31.46 | 224,900 | — | — |
| 2018-01-24 | $19.05 | $31.69 | 199,700 | — | — |
| 2018-01-23 | $19.16 | $31.87 | 204,400 | — | — |
| 2018-01-22 | $18.93 | $31.49 | 369,500 | — | — |
| 2018-01-19 | $18.81 | $31.29 | 612,800 | — | — |
| 2018-01-18 | $18.36 | $30.54 | 246,000 | — | — |
| 2018-01-17 | $18.18 | $30.24 | 416,700 | — | — |
| 2018-01-16 | $17.62 | $29.31 | 446,400 | — | — |
| 2018-01-12 | $17.45 | $29.03 | 118,700 | — | — |
| 2018-01-11 | $17.56 | $29.21 | 243,600 | — | — |
| 2018-01-10 | $17.63 | $29.33 | 88,500 | — | — |
| 2018-01-09 | $17.63 | $29.33 | 82,000 | — | — |
| 2018-01-08 | $17.66 | $29.38 | 142,400 | — | — |
| 2018-01-05 | $17.53 | $29.16 | 52,600 | — | — |
| 2018-01-04 | $17.46 | $29.04 | 91,700 | — | — |
| 2018-01-03 | $17.56 | $29.21 | 201,200 | — | — |
| 2018-01-02 | $16.94 | $28.18 | 99,500 | — | — |