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
- 1997-02-04 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 | $17.40 | $17.40 | 979,500 | — | — |
| 2018-12-28 | $17.37 | $17.37 | 998,700 | — | — |
| 2018-12-27 | $15.79 | $15.79 | 755,200 | — | — |
| 2018-12-26 | $16.46 | $16.46 | 873,100 | — | — |
| 2018-12-24 | $14.85 | $14.85 | 497,500 | — | — |
| 2018-12-21 | $14.34 | $14.34 | 2,064,600 | — | — |
| 2018-12-20 | $14.99 | $14.99 | 982,100 | — | — |
| 2018-12-19 | $15.97 | $15.97 | 921,300 | — | — |
| 2018-12-18 | $17.04 | $17.04 | 549,100 | — | — |
| 2018-12-17 | $17.10 | $17.10 | 590,100 | — | — |
| 2018-12-14 | $17.10 | $17.10 | 510,800 | — | — |
| 2018-12-13 | $17.10 | $17.10 | 627,900 | — | — |
| 2018-12-12 | $17.78 | $17.78 | 666,600 | — | — |
| 2018-12-11 | $17.55 | $17.55 | 676,600 | — | — |
| 2018-12-10 | $17.54 | $17.54 | 875,300 | — | — |
| 2018-12-07 | $16.93 | $16.93 | 891,000 | — | — |
| 2018-12-06 | $17.69 | $17.69 | 950,700 | — | — |
| 2018-12-04 | $17.28 | $17.28 | 1,087,200 | — | — |
| 2018-12-03 | $18.44 | $18.44 | 1,104,500 | — | — |
| 2018-11-30 | $17.58 | $17.58 | 771,200 | — | — |
| 2018-11-29 | $17.18 | $17.18 | 611,200 | — | — |
| 2018-11-28 | $17.24 | $17.24 | 680,300 | — | — |
| 2018-11-27 | $16.15 | $16.15 | 1,442,700 | — | — |
| 2018-11-26 | $17.88 | $17.88 | 1,391,300 | — | — |
| 2018-11-23 | $16.84 | $16.84 | 291,100 | — | — |
| 2018-11-21 | $16.69 | $16.69 | 585,100 | — | — |
| 2018-11-20 | $16.65 | $16.65 | 607,300 | — | — |
| 2018-11-19 | $16.63 | $16.63 | 859,700 | — | — |
| 2018-11-16 | $16.99 | $16.99 | 748,900 | — | — |
| 2018-11-15 | $16.82 | $16.82 | 620,100 | — | — |
| 2018-11-14 | $16.20 | $16.20 | 819,100 | — | — |
| 2018-11-13 | $16.44 | $16.44 | 779,300 | — | — |
| 2018-11-12 | $16.03 | $16.03 | 845,000 | — | — |
| 2018-11-09 | $16.11 | $16.11 | 874,800 | — | — |
| 2018-11-08 | $16.60 | $16.60 | 1,765,500 | — | — |
| 2018-11-07 | $17.09 | $17.09 | 2,834,400 | — | — |
| 2018-11-06 | $16.65 | $16.65 | 10,896,900 | — | — |
| 2018-11-05 | $11.54 | $11.54 | 618,900 | — | — |
| 2018-11-02 | $12.02 | $12.02 | 769,300 | — | — |
| 2018-11-01 | $11.93 | $11.93 | 792,100 | — | — |
| 2018-10-31 | $11.15 | $11.15 | 686,400 | — | — |
| 2018-10-30 | $10.94 | $10.94 | 454,800 | — | — |
| 2018-10-29 | $10.77 | $10.77 | 841,800 | — | — |
| 2018-10-26 | $11.24 | $11.24 | 847,700 | — | — |
| 2018-10-25 | $11.19 | $11.19 | 1,642,400 | — | — |
| 2018-10-24 | $11.04 | $11.04 | 1,164,800 | — | — |
| 2018-10-23 | $11.42 | $11.42 | 1,068,900 | — | — |
| 2018-10-22 | $11.29 | $11.29 | 741,800 | — | — |
| 2018-10-19 | $11.33 | $11.33 | 758,400 | — | — |
| 2018-10-18 | $11.87 | $11.87 | 753,100 | — | — |
| 2018-10-17 | $12.64 | $12.64 | 564,300 | — | — |
| 2018-10-16 | $12.59 | $12.59 | 927,300 | — | — |
| 2018-10-15 | $12.22 | $12.22 | 942,800 | — | — |
| 2018-10-12 | $13.23 | $13.23 | 626,400 | — | — |
| 2018-10-11 | $12.70 | $12.70 | 740,100 | — | — |
| 2018-10-10 | $12.75 | $12.75 | 856,300 | — | — |
| 2018-10-09 | $13.45 | $13.45 | 647,900 | — | — |
| 2018-10-08 | $13.50 | $13.50 | 929,400 | — | — |
| 2018-10-05 | $14.00 | $14.00 | 821,100 | — | — |
| 2018-10-04 | $14.38 | $14.38 | 1,605,000 | — | — |
| 2018-10-03 | $14.92 | $14.92 | 863,900 | — | — |
| 2018-10-02 | $14.00 | $14.00 | 944,100 | — | — |
| 2018-10-01 | $13.95 | $13.95 | 482,700 | — | — |
| 2018-09-28 | $14.15 | $14.15 | 447,000 | — | — |
| 2018-09-27 | $14.00 | $14.00 | 518,800 | — | — |
| 2018-09-26 | $14.35 | $14.35 | 934,100 | — | — |
| 2018-09-25 | $14.60 | $14.60 | 650,300 | — | — |
| 2018-09-24 | $14.80 | $14.80 | 599,100 | — | — |
| 2018-09-21 | $14.10 | $14.10 | 1,748,800 | — | — |
| 2018-09-20 | $14.70 | $14.70 | 1,078,400 | — | — |
| 2018-09-19 | $14.05 | $14.05 | 827,900 | — | — |
| 2018-09-18 | $13.40 | $13.40 | 494,800 | — | — |
| 2018-09-17 | $13.00 | $13.00 | 692,800 | — | — |
| 2018-09-14 | $12.90 | $12.90 | 717,800 | — | — |
| 2018-09-13 | $12.60 | $12.60 | 1,141,800 | — | — |
| 2018-09-12 | $12.35 | $12.35 | 1,104,900 | — | — |
| 2018-09-11 | $12.90 | $12.90 | 770,200 | — | — |
| 2018-09-10 | $12.75 | $12.75 | 810,600 | — | — |
| 2018-09-07 | $12.90 | $12.90 | 565,000 | — | — |
| 2018-09-06 | $13.05 | $13.05 | 1,756,900 | — | — |
| 2018-09-05 | $13.85 | $13.85 | 2,886,200 | — | — |
| 2018-09-04 | $11.65 | $11.65 | 600,300 | — | — |
| 2018-08-31 | $12.20 | $12.20 | 391,400 | — | — |
| 2018-08-30 | $12.30 | $12.30 | 463,500 | — | — |
| 2018-08-29 | $12.45 | $12.45 | 768,300 | — | — |
| 2018-08-28 | $12.10 | $12.10 | 536,600 | — | — |
| 2018-08-27 | $11.80 | $11.80 | 1,263,300 | — | — |
| 2018-08-24 | $12.50 | $12.50 | 642,500 | — | — |
| 2018-08-23 | $11.83 | $11.83 | 433,100 | — | — |
| 2018-08-22 | $11.65 | $11.65 | 472,400 | — | — |
| 2018-08-21 | $11.45 | $11.45 | 454,700 | — | — |
| 2018-08-20 | $10.95 | $10.95 | 441,300 | — | — |
| 2018-08-17 | $11.10 | $11.10 | 1,196,700 | — | — |
| 2018-08-16 | $11.50 | $11.50 | 574,400 | — | — |
| 2018-08-15 | $11.60 | $11.60 | 935,200 | — | — |
| 2018-08-14 | $12.33 | $12.33 | 520,300 | — | — |
| 2018-08-13 | $12.70 | $12.70 | 922,900 | — | — |
| 2018-08-10 | $12.90 | $12.90 | 1,138,700 | — | — |
| 2018-08-09 | $12.65 | $12.65 | 871,000 | — | — |
| 2018-08-08 | $12.75 | $12.75 | 938,800 | — | — |
| 2018-08-07 | $12.75 | $12.75 | 3,809,000 | — | — |
| 2018-08-06 | $10.20 | $10.20 | 860,200 | — | — |
| 2018-08-03 | $10.15 | $10.15 | 898,100 | — | — |
| 2018-08-02 | $10.15 | $10.15 | 464,300 | — | — |
| 2018-08-01 | $10.30 | $10.30 | 522,600 | — | — |
| 2018-07-31 | $10.45 | $10.45 | 661,900 | — | — |
| 2018-07-30 | $10.00 | $10.00 | 844,800 | — | — |
| 2018-07-27 | $10.00 | $10.00 | 763,500 | — | — |
| 2018-07-26 | $10.15 | $10.15 | 516,000 | — | — |
| 2018-07-25 | $10.60 | $10.60 | 889,100 | — | — |
| 2018-07-24 | $10.70 | $10.70 | 1,578,500 | — | — |
| 2018-07-23 | $10.40 | $10.40 | 1,331,300 | — | — |
| 2018-07-20 | $10.60 | $10.60 | 698,100 | — | — |
| 2018-07-19 | $10.40 | $10.40 | 1,145,800 | — | — |
| 2018-07-18 | $10.00 | $10.00 | 1,525,200 | — | — |
| 2018-07-17 | $10.30 | $10.30 | 1,507,100 | — | — |
| 2018-07-16 | $9.25 | $9.25 | 1,148,200 | — | — |
| 2018-07-13 | $9.10 | $9.10 | 1,877,600 | — | — |
| 2018-07-12 | $10.15 | $10.15 | 1,109,600 | — | — |
| 2018-07-11 | $9.80 | $9.80 | 629,400 | — | — |
| 2018-07-10 | $9.90 | $9.90 | 967,300 | — | — |
| 2018-07-09 | $10.60 | $10.60 | 1,181,400 | — | — |
| 2018-07-06 | $10.10 | $10.10 | 755,900 | — | — |
| 2018-07-05 | $9.85 | $9.85 | 679,200 | — | — |
| 2018-07-03 | $9.90 | $9.90 | 582,200 | — | — |
| 2018-07-02 | $10.00 | $10.00 | 821,200 | — | — |
| 2018-06-29 | $9.70 | $9.70 | 1,687,200 | — | — |
| 2018-06-28 | $9.85 | $9.85 | 2,613,700 | — | — |
| 2018-06-27 | $9.85 | $9.85 | 1,391,800 | — | — |
| 2018-06-26 | $10.35 | $10.35 | 1,708,600 | — | — |
| 2018-06-25 | $10.35 | $10.35 | 1,990,700 | — | — |
| 2018-06-22 | $11.00 | $11.00 | 6,402,300 | — | — |
| 2018-06-21 | $10.95 | $10.95 | 1,208,900 | — | — |
| 2018-06-20 | $11.70 | $11.70 | 1,572,700 | — | — |
| 2018-06-19 | $12.10 | $12.10 | 876,400 | — | — |
| 2018-06-18 | $12.35 | $12.35 | 1,202,100 | — | — |
| 2018-06-15 | $11.85 | $11.85 | 6,137,400 | — | — |
| 2018-06-14 | $12.25 | $12.25 | 1,871,500 | — | — |
| 2018-06-13 | $12.95 | $12.95 | 664,100 | — | — |
| 2018-06-12 | $13.25 | $13.25 | 519,800 | — | — |
| 2018-06-11 | $13.55 | $13.55 | 762,600 | — | — |
| 2018-06-08 | $13.15 | $13.15 | 738,300 | — | — |
| 2018-06-07 | $12.65 | $12.65 | 873,600 | — | — |
| 2018-06-06 | $13.25 | $13.25 | 1,200,200 | — | — |
| 2018-06-05 | $12.90 | $12.90 | 897,100 | — | — |
| 2018-06-04 | $13.00 | $13.00 | 2,137,300 | — | — |
| 2018-06-01 | $14.40 | $14.40 | 3,297,600 | — | — |
| 2018-05-31 | $13.45 | $13.45 | 910,700 | — | — |
| 2018-05-30 | $13.95 | $13.95 | 439,800 | — | — |
| 2018-05-29 | $14.00 | $14.00 | 547,600 | — | — |
| 2018-05-25 | $13.70 | $13.70 | 463,200 | — | — |
| 2018-05-24 | $13.95 | $13.95 | 467,500 | — | — |
| 2018-05-23 | $14.25 | $14.25 | 678,600 | — | — |
| 2018-05-22 | $13.90 | $13.90 | 1,097,800 | — | — |
| 2018-05-21 | $14.60 | $14.60 | 521,900 | — | — |
| 2018-05-18 | $14.35 | $14.35 | 545,400 | — | — |
| 2018-05-17 | $14.45 | $14.45 | 1,025,400 | — | — |
| 2018-05-16 | $14.00 | $14.00 | 741,700 | — | — |
| 2018-05-15 | $13.85 | $13.85 | 837,000 | — | — |
| 2018-05-14 | $13.40 | $13.40 | 531,300 | — | — |
| 2018-05-11 | $13.30 | $13.30 | 676,900 | — | — |
| 2018-05-10 | $13.05 | $13.05 | 1,104,700 | — | — |
| 2018-05-09 | $13.35 | $13.35 | 1,268,500 | — | — |
| 2018-05-08 | $13.25 | $13.25 | 1,867,800 | — | — |
| 2018-05-07 | $12.60 | $12.60 | 836,100 | — | — |
| 2018-05-04 | $12.70 | $12.70 | 1,004,600 | — | — |
| 2018-05-03 | $13.05 | $13.05 | 584,900 | — | — |
| 2018-05-02 | $13.05 | $13.05 | 655,200 | — | — |
| 2018-05-01 | $13.25 | $13.25 | 852,700 | — | — |
| 2018-04-30 | $13.35 | $13.35 | 1,168,700 | — | — |
| 2018-04-27 | $12.85 | $12.85 | 505,400 | — | — |
| 2018-04-26 | $12.85 | $12.85 | 1,574,000 | — | — |
| 2018-04-25 | $11.95 | $11.95 | 384,100 | — | — |
| 2018-04-24 | $12.05 | $12.05 | 687,800 | — | — |
| 2018-04-23 | $12.05 | $12.05 | 457,800 | — | — |
| 2018-04-20 | $11.80 | $11.80 | 611,500 | — | — |
| 2018-04-19 | $12.00 | $12.00 | 698,500 | — | — |
| 2018-04-18 | $12.50 | $12.50 | 918,300 | — | — |
| 2018-04-17 | $12.00 | $12.00 | 413,500 | — | — |
| 2018-04-16 | $11.85 | $11.85 | 707,000 | — | — |
| 2018-04-13 | $11.55 | $11.55 | 811,400 | — | — |
| 2018-04-12 | $11.93 | $11.93 | 1,742,000 | — | — |
| 2018-04-11 | $12.25 | $12.25 | 1,536,500 | — | — |
| 2018-04-10 | $12.00 | $12.00 | 1,387,800 | — | — |
| 2018-04-09 | $10.80 | $10.80 | 1,053,000 | — | — |
| 2018-04-06 | $11.20 | $11.20 | 1,165,000 | — | — |
| 2018-04-05 | $11.05 | $11.05 | 1,230,100 | — | — |
| 2018-04-04 | $11.15 | $11.15 | 1,885,700 | — | — |
| 2018-04-03 | $9.65 | $9.65 | 469,400 | — | — |
| 2018-04-02 | $9.60 | $9.60 | 733,100 | — | — |
| 2018-03-29 | $9.95 | $9.95 | 616,400 | — | — |
| 2018-03-28 | $9.50 | $9.50 | 579,300 | — | — |
| 2018-03-27 | $9.70 | $9.70 | 979,700 | — | — |
| 2018-03-26 | $10.20 | $10.20 | 776,600 | — | — |
| 2018-03-23 | $10.10 | $10.10 | 1,104,700 | — | — |
| 2018-03-22 | $10.60 | $10.60 | 888,400 | — | — |
| 2018-03-21 | $11.10 | $11.10 | 749,300 | — | — |
| 2018-03-20 | $11.35 | $11.35 | 744,300 | — | — |
| 2018-03-19 | $11.25 | $11.25 | 750,500 | — | — |
| 2018-03-16 | $11.60 | $11.60 | 852,900 | — | — |
| 2018-03-15 | $11.25 | $11.25 | 652,000 | — | — |
| 2018-03-14 | $11.65 | $11.65 | 1,143,100 | — | — |
| 2018-03-13 | $11.35 | $11.35 | 940,400 | — | — |
| 2018-03-12 | $11.20 | $11.20 | 1,230,100 | — | — |
| 2018-03-09 | $11.55 | $11.55 | 1,834,000 | — | — |
| 2018-03-08 | $11.80 | $11.80 | 1,575,400 | — | — |
| 2018-03-07 | $12.30 | $12.30 | 2,289,300 | — | — |
| 2018-03-06 | $11.70 | $11.70 | 3,209,300 | — | — |
| 2018-03-05 | $11.85 | $11.85 | 9,609,900 | — | — |
| 2018-03-02 | $8.35 | $8.35 | 1,151,200 | — | — |
| 2018-03-01 | $8.05 | $8.05 | 436,800 | — | — |
| 2018-02-28 | $8.00 | $8.00 | 981,800 | — | — |
| 2018-02-27 | $8.25 | $8.25 | 604,400 | — | — |
| 2018-02-26 | $8.10 | $8.10 | 1,143,000 | — | — |
| 2018-02-23 | $7.30 | $7.30 | 354,600 | — | — |
| 2018-02-22 | $6.95 | $6.95 | 311,800 | — | — |
| 2018-02-21 | $6.95 | $6.95 | 287,900 | — | — |
| 2018-02-20 | $7.00 | $7.00 | 310,900 | — | — |
| 2018-02-16 | $7.25 | $7.25 | 668,800 | — | — |
| 2018-02-15 | $7.50 | $7.50 | 573,800 | — | — |
| 2018-02-14 | $7.30 | $7.30 | 340,100 | — | — |
| 2018-02-13 | $7.35 | $7.35 | 841,900 | — | — |
| 2018-02-12 | $6.90 | $6.90 | 855,500 | — | — |
| 2018-02-09 | $6.60 | $6.60 | 1,165,900 | — | — |
| 2018-02-08 | $7.15 | $7.15 | 473,900 | — | — |
| 2018-02-07 | $7.20 | $7.20 | 488,100 | — | — |
| 2018-02-06 | $7.20 | $7.20 | 894,400 | — | — |
| 2018-02-05 | $7.10 | $7.10 | 1,226,100 | — | — |
| 2018-02-02 | $7.60 | $7.60 | 1,175,900 | — | — |
| 2018-02-01 | $8.15 | $8.15 | 1,091,600 | — | — |
| 2018-01-31 | $7.70 | $7.70 | 1,132,800 | — | — |
| 2018-01-30 | $7.35 | $7.35 | 381,800 | — | — |
| 2018-01-29 | $7.35 | $7.35 | 566,600 | — | — |
| 2018-01-26 | $7.30 | $7.30 | 1,491,300 | — | — |
| 2018-01-25 | $7.05 | $7.05 | 405,200 | — | — |
| 2018-01-24 | $6.85 | $6.85 | 408,400 | — | — |
| 2018-01-23 | $6.85 | $6.85 | 610,200 | — | — |
| 2018-01-22 | $6.85 | $6.85 | 771,800 | — | — |
| 2018-01-19 | $6.70 | $6.70 | 474,900 | — | — |
| 2018-01-18 | $6.45 | $6.45 | 486,000 | — | — |
| 2018-01-17 | $6.55 | $6.55 | 865,800 | — | — |
| 2018-01-16 | $6.25 | $6.25 | 926,300 | — | — |
| 2018-01-12 | $6.63 | $6.63 | 607,000 | — | — |
| 2018-01-11 | $6.45 | $6.45 | 991,800 | — | — |
| 2018-01-10 | $6.45 | $6.45 | 1,316,100 | — | — |
| 2018-01-09 | $6.05 | $6.05 | 618,300 | — | — |
| 2018-01-08 | $6.05 | $6.05 | 985,900 | — | — |
| 2018-01-05 | $5.85 | $5.85 | 398,800 | — | — |
| 2018-01-04 | $5.70 | $5.70 | 492,800 | — | — |
| 2018-01-03 | $5.95 | $5.95 | 1,058,500 | — | — |
| 2018-01-02 | $5.90 | $5.90 | 2,540,100 | — | — |