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
- 2015-11-11 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 | $9.40 | $9.40 | 271,700 | — | — |
| 2018-12-28 | $9.12 | $9.12 | 323,500 | — | — |
| 2018-12-27 | $8.98 | $8.98 | 383,100 | — | — |
| 2018-12-26 | $9.27 | $9.27 | 253,000 | — | — |
| 2018-12-24 | $8.59 | $8.59 | 164,500 | — | — |
| 2018-12-21 | $8.73 | $8.73 | 1,597,900 | — | — |
| 2018-12-20 | $9.39 | $9.39 | 370,900 | — | — |
| 2018-12-19 | $9.54 | $9.54 | 294,500 | — | — |
| 2018-12-18 | $9.63 | $9.63 | 813,200 | — | — |
| 2018-12-17 | $9.80 | $9.80 | 375,000 | — | — |
| 2018-12-14 | $10.02 | $10.02 | 312,600 | — | — |
| 2018-12-13 | $10.52 | $10.52 | 245,800 | — | — |
| 2018-12-12 | $11.18 | $11.18 | 316,800 | — | — |
| 2018-12-11 | $11.16 | $11.16 | 215,400 | — | — |
| 2018-12-10 | $11.04 | $11.04 | 243,700 | — | — |
| 2018-12-07 | $10.73 | $10.73 | 253,000 | — | — |
| 2018-12-06 | $10.66 | $10.66 | 277,800 | — | — |
| 2018-12-04 | $10.90 | $10.90 | 349,400 | — | — |
| 2018-12-03 | $11.65 | $11.65 | 281,600 | — | — |
| 2018-11-30 | $11.40 | $11.40 | 186,100 | — | — |
| 2018-11-29 | $11.53 | $11.53 | 280,700 | — | — |
| 2018-11-28 | $11.69 | $11.69 | 296,000 | — | — |
| 2018-11-27 | $11.22 | $11.22 | 397,400 | — | — |
| 2018-11-26 | $12.07 | $12.07 | 175,600 | — | — |
| 2018-11-23 | $11.89 | $11.89 | 198,300 | — | — |
| 2018-11-21 | $11.86 | $11.86 | 207,700 | — | — |
| 2018-11-20 | $11.61 | $11.61 | 261,800 | — | — |
| 2018-11-19 | $11.59 | $11.59 | 364,500 | — | — |
| 2018-11-16 | $12.45 | $12.45 | 267,300 | — | — |
| 2018-11-15 | $12.18 | $12.18 | 497,200 | — | — |
| 2018-11-14 | $11.25 | $11.25 | 347,800 | — | — |
| 2018-11-13 | $11.80 | $11.80 | 510,900 | — | — |
| 2018-11-12 | $11.51 | $11.51 | 356,700 | — | — |
| 2018-11-09 | $12.32 | $12.32 | 464,500 | — | — |
| 2018-11-08 | $12.32 | $12.32 | 1,322,100 | — | — |
| 2018-11-07 | $13.99 | $13.99 | 348,900 | — | — |
| 2018-11-06 | $13.63 | $13.63 | 195,000 | — | — |
| 2018-11-05 | $14.09 | $14.09 | 209,900 | — | — |
| 2018-11-02 | $14.14 | $14.14 | 223,000 | — | — |
| 2018-11-01 | $13.90 | $13.90 | 376,100 | — | — |
| 2018-10-31 | $13.57 | $13.57 | 296,000 | — | — |
| 2018-10-30 | $13.66 | $13.66 | 156,800 | — | — |
| 2018-10-29 | $13.41 | $13.41 | 186,800 | — | — |
| 2018-10-26 | $13.99 | $13.99 | 311,400 | — | — |
| 2018-10-25 | $14.51 | $14.51 | 243,700 | — | — |
| 2018-10-24 | $13.91 | $13.91 | 315,400 | — | — |
| 2018-10-23 | $15.19 | $15.19 | 190,700 | — | — |
| 2018-10-22 | $15.04 | $15.04 | 206,800 | — | — |
| 2018-10-19 | $15.36 | $15.36 | 687,500 | — | — |
| 2018-10-18 | $15.15 | $15.15 | 330,800 | — | — |
| 2018-10-17 | $16.01 | $16.01 | 181,200 | — | — |
| 2018-10-16 | $16.00 | $16.00 | 432,300 | — | — |
| 2018-10-15 | $15.17 | $15.17 | 417,000 | — | — |
| 2018-10-12 | $16.13 | $16.13 | 256,400 | — | — |
| 2018-10-11 | $15.70 | $15.70 | 506,900 | — | — |
| 2018-10-10 | $16.28 | $16.28 | 266,200 | — | — |
| 2018-10-09 | $16.73 | $16.73 | 264,300 | — | — |
| 2018-10-08 | $16.95 | $16.95 | 226,900 | — | — |
| 2018-10-05 | $16.67 | $16.67 | 230,000 | — | — |
| 2018-10-04 | $17.22 | $17.22 | 295,000 | — | — |
| 2018-10-03 | $18.00 | $18.00 | 275,900 | — | — |
| 2018-10-02 | $16.99 | $16.99 | 769,300 | — | — |
| 2018-10-01 | $18.05 | $18.05 | 257,800 | — | — |
| 2018-09-28 | $18.92 | $18.92 | 305,900 | — | — |
| 2018-09-27 | $18.78 | $18.78 | 190,500 | — | — |
| 2018-09-26 | $18.64 | $18.64 | 245,400 | — | — |
| 2018-09-25 | $18.27 | $18.27 | 381,500 | — | — |
| 2018-09-24 | $18.22 | $18.22 | 161,000 | — | — |
| 2018-09-21 | $18.21 | $18.21 | 408,700 | — | — |
| 2018-09-20 | $18.48 | $18.48 | 165,900 | — | — |
| 2018-09-19 | $18.02 | $18.02 | 294,600 | — | — |
| 2018-09-18 | $18.39 | $18.39 | 193,700 | — | — |
| 2018-09-17 | $18.60 | $18.60 | 222,900 | — | — |
| 2018-09-14 | $19.54 | $19.54 | 322,400 | — | — |
| 2018-09-13 | $19.55 | $19.55 | 294,300 | — | — |
| 2018-09-12 | $18.61 | $18.61 | 137,200 | — | — |
| 2018-09-11 | $18.44 | $18.44 | 257,600 | — | — |
| 2018-09-10 | $19.04 | $19.04 | 226,900 | — | — |
| 2018-09-07 | $19.31 | $19.31 | 286,200 | — | — |
| 2018-09-06 | $19.56 | $19.56 | 276,800 | — | — |
| 2018-09-05 | $20.98 | $20.98 | 136,900 | — | — |
| 2018-09-04 | $21.41 | $21.41 | 147,700 | — | — |
| 2018-08-31 | $21.74 | $21.74 | 155,300 | — | — |
| 2018-08-30 | $21.39 | $21.39 | 170,500 | — | — |
| 2018-08-29 | $21.20 | $21.20 | 317,400 | — | — |
| 2018-08-28 | $21.17 | $21.17 | 281,600 | — | — |
| 2018-08-27 | $21.53 | $21.53 | 185,600 | — | — |
| 2018-08-24 | $21.49 | $21.49 | 236,600 | — | — |
| 2018-08-23 | $21.50 | $21.50 | 200,200 | — | — |
| 2018-08-22 | $21.07 | $21.07 | 355,900 | — | — |
| 2018-08-21 | $19.81 | $19.81 | 271,800 | — | — |
| 2018-08-20 | $19.70 | $19.70 | 253,900 | — | — |
| 2018-08-17 | $19.31 | $19.31 | 352,300 | — | — |
| 2018-08-16 | $18.24 | $18.24 | 176,300 | — | — |
| 2018-08-15 | $18.28 | $18.28 | 239,400 | — | — |
| 2018-08-14 | $18.09 | $18.09 | 332,400 | — | — |
| 2018-08-13 | $17.70 | $17.70 | 321,200 | — | — |
| 2018-08-10 | $18.16 | $18.16 | 279,700 | — | — |
| 2018-08-09 | $18.38 | $18.38 | 406,800 | — | — |
| 2018-08-08 | $17.11 | $17.11 | 1,014,500 | — | — |
| 2018-08-07 | $20.18 | $20.18 | 256,600 | — | — |
| 2018-08-06 | $20.30 | $20.30 | 244,200 | — | — |
| 2018-08-03 | $19.36 | $19.36 | 159,900 | — | — |
| 2018-08-02 | $19.68 | $19.68 | 251,100 | — | — |
| 2018-08-01 | $19.16 | $19.16 | 316,800 | — | — |
| 2018-07-31 | $18.86 | $18.86 | 435,200 | — | — |
| 2018-07-30 | $18.27 | $18.27 | 266,800 | — | — |
| 2018-07-27 | $18.45 | $18.45 | 306,800 | — | — |
| 2018-07-26 | $18.95 | $18.95 | 229,000 | — | — |
| 2018-07-25 | $18.50 | $18.50 | 287,700 | — | — |
| 2018-07-24 | $18.73 | $18.73 | 500,400 | — | — |
| 2018-07-23 | $19.37 | $19.37 | 430,000 | — | — |
| 2018-07-20 | $18.70 | $18.70 | 723,400 | — | — |
| 2018-07-19 | $18.34 | $18.34 | 408,200 | — | — |
| 2018-07-18 | $18.22 | $18.22 | 556,900 | — | — |
| 2018-07-17 | $19.90 | $19.90 | 812,100 | — | — |
| 2018-07-16 | $18.03 | $18.03 | 350,400 | — | — |
| 2018-07-13 | $18.29 | $18.29 | 736,400 | — | — |
| 2018-07-12 | $18.01 | $18.01 | 480,800 | — | — |
| 2018-07-11 | $18.17 | $18.17 | 450,100 | — | — |
| 2018-07-10 | $18.43 | $18.43 | 602,100 | — | — |
| 2018-07-09 | $18.45 | $18.45 | 558,900 | — | — |
| 2018-07-06 | $19.70 | $19.70 | 358,300 | — | — |
| 2018-07-05 | $19.42 | $19.42 | 422,100 | — | — |
| 2018-07-03 | $19.36 | $19.36 | 157,500 | — | — |
| 2018-07-02 | $19.10 | $19.10 | 667,500 | — | — |
| 2018-06-29 | $19.54 | $19.54 | 754,100 | — | — |
| 2018-06-28 | $20.30 | $20.30 | 1,169,700 | — | — |
| 2018-06-27 | $21.76 | $21.76 | 713,700 | — | — |
| 2018-06-26 | $23.92 | $23.92 | 802,900 | — | — |
| 2018-06-25 | $23.46 | $23.46 | 867,100 | — | — |
| 2018-06-22 | $22.90 | $22.90 | 1,866,900 | — | — |
| 2018-06-21 | $22.50 | $22.50 | 1,711,900 | — | — |
| 2018-06-20 | $21.17 | $21.17 | 375,400 | — | — |
| 2018-06-19 | $21.77 | $21.77 | 235,000 | — | — |
| 2018-06-18 | $21.43 | $21.43 | 281,200 | — | — |
| 2018-06-15 | $21.57 | $21.57 | 1,135,800 | — | — |
| 2018-06-14 | $21.64 | $21.64 | 299,700 | — | — |
| 2018-06-13 | $21.59 | $21.59 | 291,500 | — | — |
| 2018-06-12 | $21.04 | $21.04 | 202,300 | — | — |
| 2018-06-11 | $20.79 | $20.79 | 580,400 | — | — |
| 2018-06-08 | $22.37 | $22.37 | 250,900 | — | — |
| 2018-06-07 | $22.50 | $22.50 | 354,800 | — | — |
| 2018-06-06 | $22.50 | $22.50 | 346,100 | — | — |
| 2018-06-05 | $21.65 | $21.65 | 386,200 | — | — |
| 2018-06-04 | $21.14 | $21.14 | 644,700 | — | — |
| 2018-06-01 | $20.41 | $20.41 | 202,300 | — | — |
| 2018-05-31 | $19.87 | $19.87 | 228,300 | — | — |
| 2018-05-30 | $19.73 | $19.73 | 419,100 | — | — |
| 2018-05-29 | $20.28 | $20.28 | 297,000 | — | — |
| 2018-05-25 | $19.78 | $19.78 | 142,700 | — | — |
| 2018-05-24 | $19.78 | $19.78 | 236,200 | — | — |
| 2018-05-23 | $18.94 | $18.94 | 346,500 | — | — |
| 2018-05-22 | $18.58 | $18.58 | 461,600 | — | — |
| 2018-05-21 | $18.63 | $18.63 | 468,900 | — | — |
| 2018-05-18 | $18.76 | $18.76 | 894,300 | — | — |
| 2018-05-17 | $20.33 | $20.33 | 660,800 | — | — |
| 2018-05-16 | $20.25 | $20.25 | 516,500 | — | — |
| 2018-05-15 | $20.55 | $20.55 | 569,000 | — | — |
| 2018-05-14 | $19.41 | $19.41 | 568,800 | — | — |
| 2018-05-11 | $18.21 | $18.21 | 740,300 | — | — |
| 2018-05-10 | $16.76 | $16.76 | 800,500 | — | — |
| 2018-05-09 | $19.03 | $19.03 | 213,700 | — | — |
| 2018-05-08 | $17.99 | $17.99 | 239,600 | — | — |
| 2018-05-07 | $18.96 | $18.96 | 367,000 | — | — |
| 2018-05-04 | $18.77 | $18.77 | 180,300 | — | — |
| 2018-05-03 | $18.43 | $18.43 | 138,200 | — | — |
| 2018-05-02 | $18.83 | $18.83 | 200,500 | — | — |
| 2018-05-01 | $18.93 | $18.93 | 250,800 | — | — |
| 2018-04-30 | $18.16 | $18.16 | 302,900 | — | — |
| 2018-04-27 | $18.62 | $18.62 | 124,400 | — | — |
| 2018-04-26 | $18.71 | $18.71 | 252,100 | — | — |
| 2018-04-25 | $17.85 | $17.85 | 197,500 | — | — |
| 2018-04-24 | $17.74 | $17.74 | 267,300 | — | — |
| 2018-04-23 | $17.95 | $17.95 | 625,000 | — | — |
| 2018-04-20 | $18.53 | $18.53 | 647,300 | — | — |
| 2018-04-19 | $17.85 | $17.85 | 403,600 | — | — |
| 2018-04-18 | $18.60 | $18.60 | 335,400 | — | — |
| 2018-04-17 | $19.18 | $19.18 | 256,000 | — | — |
| 2018-04-16 | $18.68 | $18.68 | 262,800 | — | — |
| 2018-04-13 | $18.75 | $18.75 | 218,200 | — | — |
| 2018-04-12 | $19.66 | $19.66 | 321,700 | — | — |
| 2018-04-11 | $19.50 | $19.50 | 696,600 | — | — |
| 2018-04-10 | $19.23 | $19.23 | 446,800 | — | — |
| 2018-04-09 | $18.05 | $18.05 | 332,300 | — | — |
| 2018-04-06 | $17.37 | $17.37 | 214,500 | — | — |
| 2018-04-05 | $18.13 | $18.13 | 304,500 | — | — |
| 2018-04-04 | $19.24 | $19.24 | 331,200 | — | — |
| 2018-04-03 | $18.22 | $18.22 | 308,100 | — | — |
| 2018-04-02 | $18.16 | $18.16 | 446,700 | — | — |
| 2018-03-29 | $18.79 | $18.79 | 331,500 | — | — |
| 2018-03-28 | $18.32 | $18.32 | 346,700 | — | — |
| 2018-03-27 | $18.03 | $18.03 | 378,900 | — | — |
| 2018-03-26 | $20.09 | $20.09 | 426,700 | — | — |
| 2018-03-23 | $19.54 | $19.54 | 304,800 | — | — |
| 2018-03-22 | $20.50 | $20.50 | 367,500 | — | — |
| 2018-03-21 | $20.81 | $20.81 | 660,000 | — | — |
| 2018-03-20 | $21.18 | $21.18 | 482,100 | — | — |
| 2018-03-19 | $21.05 | $21.05 | 380,400 | — | — |
| 2018-03-16 | $21.82 | $21.82 | 1,304,100 | — | — |
| 2018-03-15 | $21.86 | $21.86 | 652,400 | — | — |
| 2018-03-14 | $23.16 | $23.16 | 698,200 | — | — |
| 2018-03-13 | $24.26 | $24.26 | 431,500 | — | — |
| 2018-03-12 | $24.28 | $24.28 | 1,360,100 | — | — |
| 2018-03-09 | $26.89 | $26.89 | 1,443,600 | — | — |
| 2018-03-08 | $26.92 | $26.92 | 639,000 | — | — |
| 2018-03-07 | $28.72 | $28.72 | 656,500 | — | — |
| 2018-03-06 | $31.31 | $31.31 | 284,600 | — | — |
| 2018-03-05 | $31.26 | $31.26 | 382,200 | — | — |
| 2018-03-02 | $30.09 | $30.09 | 507,900 | — | — |
| 2018-03-01 | $29.55 | $29.55 | 373,500 | — | — |
| 2018-02-28 | $28.73 | $28.73 | 487,700 | — | — |
| 2018-02-27 | $28.60 | $28.60 | 453,600 | — | — |
| 2018-02-26 | $29.80 | $29.80 | 498,100 | — | — |
| 2018-02-23 | $28.75 | $28.75 | 524,600 | — | — |
| 2018-02-22 | $25.86 | $25.86 | 789,700 | — | — |
| 2018-02-21 | $27.32 | $27.32 | 1,323,000 | — | — |
| 2018-02-20 | $23.66 | $23.66 | 1,328,900 | — | — |
| 2018-02-16 | $19.36 | $19.36 | 169,700 | — | — |
| 2018-02-15 | $19.17 | $19.17 | 178,600 | — | — |
| 2018-02-14 | $18.99 | $18.99 | 198,400 | — | — |
| 2018-02-13 | $18.90 | $18.90 | 145,800 | — | — |
| 2018-02-12 | $18.68 | $18.68 | 224,700 | — | — |
| 2018-02-09 | $18.18 | $18.18 | 216,200 | — | — |
| 2018-02-08 | $18.01 | $18.01 | 251,100 | — | — |
| 2018-02-07 | $18.87 | $18.87 | 211,000 | — | — |
| 2018-02-06 | $19.07 | $19.07 | 266,400 | — | — |
| 2018-02-05 | $18.40 | $18.40 | 413,200 | — | — |
| 2018-02-02 | $18.76 | $18.76 | 445,100 | — | — |
| 2018-02-01 | $19.32 | $19.32 | 415,900 | — | — |
| 2018-01-31 | $20.64 | $20.64 | 342,100 | — | — |
| 2018-01-30 | $21.29 | $21.29 | 365,300 | — | — |
| 2018-01-29 | $22.69 | $22.69 | 321,400 | — | — |
| 2018-01-26 | $21.85 | $21.85 | 138,900 | — | — |
| 2018-01-25 | $21.70 | $21.70 | 201,400 | — | — |
| 2018-01-24 | $20.90 | $20.90 | 276,800 | — | — |
| 2018-01-23 | $21.07 | $21.07 | 726,200 | — | — |
| 2018-01-22 | $20.23 | $20.23 | 456,300 | — | — |
| 2018-01-19 | $18.67 | $18.67 | 239,700 | — | — |
| 2018-01-18 | $18.52 | $18.52 | 174,700 | — | — |
| 2018-01-17 | $18.15 | $18.15 | 221,200 | — | — |
| 2018-01-16 | $17.47 | $17.47 | 250,100 | — | — |
| 2018-01-12 | $18.38 | $18.38 | 212,500 | — | — |
| 2018-01-11 | $18.27 | $18.27 | 314,100 | — | — |
| 2018-01-10 | $17.40 | $17.40 | 241,400 | — | — |
| 2018-01-09 | $16.56 | $16.56 | 180,800 | — | — |
| 2018-01-08 | $16.16 | $16.16 | 334,400 | — | — |
| 2018-01-05 | $17.86 | $17.86 | 335,600 | — | — |
| 2018-01-04 | $17.91 | $17.91 | 385,400 | — | — |
| 2018-01-03 | $18.17 | $18.17 | 391,000 | — | — |
| 2018-01-02 | $17.63 | $17.63 | 311,900 | — | — |