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
- 2017-04-13 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 | $14.85 | $14.85 | 1,766,000 | — | — |
| 2018-12-28 | $14.61 | $14.61 | 524,700 | — | — |
| 2018-12-27 | $14.88 | $14.88 | 1,055,100 | — | — |
| 2018-12-26 | $14.11 | $14.11 | 483,600 | — | — |
| 2018-12-24 | $13.44 | $13.44 | 234,900 | — | — |
| 2018-12-21 | $13.32 | $13.32 | 1,743,000 | — | — |
| 2018-12-20 | $14.35 | $14.35 | 1,045,200 | — | — |
| 2018-12-19 | $14.49 | $14.49 | 546,300 | — | — |
| 2018-12-18 | $14.69 | $14.69 | 751,700 | — | — |
| 2018-12-17 | $14.52 | $14.52 | 675,100 | — | — |
| 2018-12-14 | $15.27 | $15.27 | 383,500 | — | — |
| 2018-12-13 | $15.64 | $15.64 | 562,400 | — | — |
| 2018-12-12 | $15.71 | $15.71 | 486,500 | — | — |
| 2018-12-11 | $15.45 | $15.45 | 533,200 | — | — |
| 2018-12-10 | $15.92 | $15.92 | 768,600 | — | — |
| 2018-12-07 | $15.55 | $15.55 | 869,200 | — | — |
| 2018-12-06 | $15.52 | $15.52 | 1,038,100 | — | — |
| 2018-12-04 | $15.08 | $15.08 | 1,211,500 | — | — |
| 2018-12-03 | $15.14 | $15.14 | 1,712,900 | — | — |
| 2018-11-30 | $14.52 | $14.52 | 6,269,800 | — | — |
| 2018-11-29 | $18.21 | $18.21 | 1,423,800 | — | — |
| 2018-11-28 | $17.83 | $17.83 | 675,700 | — | — |
| 2018-11-27 | $17.07 | $17.07 | 897,000 | — | — |
| 2018-11-26 | $17.83 | $17.83 | 788,600 | — | — |
| 2018-11-23 | $16.92 | $16.92 | 272,200 | — | — |
| 2018-11-21 | $16.75 | $16.75 | 666,700 | — | — |
| 2018-11-20 | $16.60 | $16.60 | 1,497,800 | — | — |
| 2018-11-19 | $16.09 | $16.09 | 969,300 | — | — |
| 2018-11-16 | $17.72 | $17.72 | 777,000 | — | — |
| 2018-11-15 | $17.48 | $17.48 | 577,800 | — | — |
| 2018-11-14 | $17.08 | $17.08 | 1,210,500 | — | — |
| 2018-11-13 | $17.87 | $17.87 | 519,700 | — | — |
| 2018-11-12 | $17.89 | $17.89 | 730,500 | — | — |
| 2018-11-09 | $18.87 | $18.87 | 620,900 | — | — |
| 2018-11-08 | $19.42 | $19.42 | 777,700 | — | — |
| 2018-11-07 | $20.00 | $20.00 | 715,200 | — | — |
| 2018-11-06 | $18.67 | $18.67 | 471,500 | — | — |
| 2018-11-05 | $18.93 | $18.93 | 404,500 | — | — |
| 2018-11-02 | $19.43 | $19.43 | 481,000 | — | — |
| 2018-11-01 | $19.17 | $19.17 | 514,900 | — | — |
| 2018-10-31 | $19.22 | $19.22 | 1,341,900 | — | — |
| 2018-10-30 | $18.46 | $18.46 | 705,500 | — | — |
| 2018-10-29 | $18.35 | $18.35 | 837,200 | — | — |
| 2018-10-26 | $18.18 | $18.18 | 1,082,200 | — | — |
| 2018-10-25 | $19.73 | $19.73 | 1,547,900 | — | — |
| 2018-10-24 | $19.47 | $19.47 | 2,830,100 | — | — |
| 2018-10-23 | $18.83 | $18.83 | 1,274,300 | — | — |
| 2018-10-22 | $18.37 | $18.37 | 1,239,900 | — | — |
| 2018-10-19 | $18.60 | $18.60 | 754,900 | — | — |
| 2018-10-18 | $19.14 | $19.14 | 849,700 | — | — |
| 2018-10-17 | $19.90 | $19.90 | 823,600 | — | — |
| 2018-10-16 | $19.93 | $19.93 | 1,116,800 | — | — |
| 2018-10-15 | $19.02 | $19.02 | 1,251,000 | — | — |
| 2018-10-12 | $18.97 | $18.97 | 1,497,000 | — | — |
| 2018-10-11 | $18.40 | $18.40 | 1,950,000 | — | — |
| 2018-10-10 | $19.05 | $19.05 | 1,255,200 | — | — |
| 2018-10-09 | $20.05 | $20.05 | 1,328,900 | — | — |
| 2018-10-08 | $20.30 | $20.30 | 1,303,800 | — | — |
| 2018-10-05 | $21.00 | $21.00 | 1,687,700 | — | — |
| 2018-10-04 | $21.31 | $21.31 | 1,857,300 | — | — |
| 2018-10-03 | $22.42 | $22.42 | 1,099,600 | — | — |
| 2018-10-02 | $22.72 | $22.72 | 1,191,000 | — | — |
| 2018-10-01 | $22.95 | $22.95 | 982,000 | — | — |
| 2018-09-28 | $23.70 | $23.70 | 1,116,200 | — | — |
| 2018-09-27 | $24.06 | $24.06 | 983,600 | — | — |
| 2018-09-26 | $24.46 | $24.46 | 873,800 | — | — |
| 2018-09-25 | $25.07 | $25.07 | 1,047,300 | — | — |
| 2018-09-24 | $24.72 | $24.72 | 1,124,000 | — | — |
| 2018-09-21 | $24.77 | $24.77 | 1,877,000 | — | — |
| 2018-09-20 | $25.44 | $25.44 | 818,800 | — | — |
| 2018-09-19 | $25.26 | $25.26 | 702,600 | — | — |
| 2018-09-18 | $25.49 | $25.49 | 1,050,900 | — | — |
| 2018-09-17 | $24.95 | $24.95 | 936,800 | — | — |
| 2018-09-14 | $25.78 | $25.78 | 952,100 | — | — |
| 2018-09-13 | $25.88 | $25.88 | 1,270,800 | — | — |
| 2018-09-12 | $25.89 | $25.89 | 915,100 | — | — |
| 2018-09-11 | $25.97 | $25.97 | 591,800 | — | — |
| 2018-09-10 | $26.04 | $26.04 | 1,221,600 | — | — |
| 2018-09-07 | $26.85 | $26.85 | 1,419,700 | — | — |
| 2018-09-06 | $25.22 | $25.22 | 649,400 | — | — |
| 2018-09-05 | $25.09 | $25.09 | 1,076,900 | — | — |
| 2018-09-04 | $25.21 | $25.21 | 1,814,100 | — | — |
| 2018-08-31 | $24.86 | $24.86 | 3,275,400 | — | — |
| 2018-08-30 | $25.30 | $25.30 | 2,789,400 | — | — |
| 2018-08-29 | $26.75 | $26.75 | 990,200 | — | — |
| 2018-08-28 | $26.49 | $26.49 | 1,004,700 | — | — |
| 2018-08-27 | $26.12 | $26.12 | 1,337,000 | — | — |
| 2018-08-24 | $25.33 | $25.33 | 766,100 | — | — |
| 2018-08-23 | $24.61 | $24.61 | 1,378,000 | — | — |
| 2018-08-22 | $25.06 | $25.06 | 620,800 | — | — |
| 2018-08-21 | $24.50 | $24.50 | 849,500 | — | — |
| 2018-08-20 | $24.17 | $24.17 | 1,375,300 | — | — |
| 2018-08-17 | $23.78 | $23.78 | 489,500 | — | — |
| 2018-08-16 | $23.70 | $23.70 | 685,600 | — | — |
| 2018-08-15 | $23.53 | $23.53 | 1,170,400 | — | — |
| 2018-08-14 | $23.93 | $23.93 | 1,614,600 | — | — |
| 2018-08-13 | $22.57 | $22.57 | 1,619,700 | — | — |
| 2018-08-10 | $22.75 | $22.75 | 1,070,700 | — | — |
| 2018-08-09 | $22.29 | $22.29 | 1,107,800 | — | — |
| 2018-08-08 | $21.33 | $21.33 | 599,500 | — | — |
| 2018-08-07 | $21.45 | $21.45 | 833,800 | — | — |
| 2018-08-06 | $21.75 | $21.75 | 434,100 | — | — |
| 2018-08-03 | $21.49 | $21.49 | 967,200 | — | — |
| 2018-08-02 | $22.68 | $22.68 | 946,500 | — | — |
| 2018-08-01 | $21.80 | $21.80 | 914,000 | — | — |
| 2018-07-31 | $21.14 | $21.14 | 1,081,100 | — | — |
| 2018-07-30 | $21.87 | $21.87 | 1,299,600 | — | — |
| 2018-07-27 | $22.04 | $22.04 | 2,550,100 | — | — |
| 2018-07-26 | $23.36 | $23.36 | 3,145,300 | — | — |
| 2018-07-25 | $22.66 | $22.66 | 3,947,000 | — | — |
| 2018-07-24 | $18.94 | $18.94 | 663,300 | — | — |
| 2018-07-23 | $19.16 | $19.16 | 546,000 | — | — |
| 2018-07-20 | $18.87 | $18.87 | 596,700 | — | — |
| 2018-07-19 | $19.04 | $19.04 | 817,800 | — | — |
| 2018-07-18 | $18.65 | $18.65 | 664,700 | — | — |
| 2018-07-17 | $18.55 | $18.55 | 501,600 | — | — |
| 2018-07-16 | $18.73 | $18.73 | 844,300 | — | — |
| 2018-07-13 | $18.46 | $18.46 | 674,700 | — | — |
| 2018-07-12 | $18.16 | $18.16 | 650,200 | — | — |
| 2018-07-11 | $18.37 | $18.37 | 1,078,000 | — | — |
| 2018-07-10 | $19.34 | $19.34 | 445,800 | — | — |
| 2018-07-09 | $19.45 | $19.45 | 1,017,200 | — | — |
| 2018-07-06 | $19.49 | $19.49 | 1,089,400 | — | — |
| 2018-07-05 | $19.06 | $19.06 | 783,100 | — | — |
| 2018-07-03 | $19.38 | $19.38 | 557,200 | — | — |
| 2018-07-02 | $19.55 | $19.55 | 767,100 | — | — |
| 2018-06-29 | $19.34 | $19.34 | 701,500 | — | — |
| 2018-06-28 | $19.03 | $19.03 | 1,323,800 | — | — |
| 2018-06-27 | $18.63 | $18.63 | 738,200 | — | — |
| 2018-06-26 | $19.18 | $19.18 | 834,500 | — | — |
| 2018-06-25 | $18.76 | $18.76 | 1,237,800 | — | — |
| 2018-06-22 | $19.03 | $19.03 | 7,417,400 | — | — |
| 2018-06-21 | $19.26 | $19.26 | 1,028,200 | — | — |
| 2018-06-20 | $19.66 | $19.66 | 1,081,400 | — | — |
| 2018-06-19 | $19.36 | $19.36 | 1,366,700 | — | — |
| 2018-06-18 | $19.63 | $19.63 | 1,665,300 | — | — |
| 2018-06-15 | $19.76 | $19.76 | 1,239,400 | — | — |
| 2018-06-14 | $19.61 | $19.61 | 2,205,300 | — | — |
| 2018-06-13 | $18.68 | $18.68 | 1,392,200 | — | — |
| 2018-06-12 | $18.62 | $18.62 | 1,319,500 | — | — |
| 2018-06-11 | $18.44 | $18.44 | 1,544,600 | — | — |
| 2018-06-08 | $17.72 | $17.72 | 1,416,600 | — | — |
| 2018-06-07 | $17.03 | $17.03 | 1,356,000 | — | — |
| 2018-06-06 | $17.88 | $17.88 | 1,615,700 | — | — |
| 2018-06-05 | $17.26 | $17.26 | 2,083,300 | — | — |
| 2018-06-04 | $17.53 | $17.53 | 2,058,100 | — | — |
| 2018-06-01 | $16.98 | $16.98 | 3,888,800 | — | — |
| 2018-05-31 | $15.39 | $15.39 | 1,561,800 | — | — |
| 2018-05-30 | $15.14 | $15.14 | 1,257,300 | — | — |
| 2018-05-29 | $14.70 | $14.70 | 536,300 | — | — |
| 2018-05-25 | $14.84 | $14.84 | 435,800 | — | — |
| 2018-05-24 | $14.65 | $14.65 | 432,500 | — | — |
| 2018-05-23 | $14.70 | $14.70 | 571,800 | — | — |
| 2018-05-22 | $14.76 | $14.76 | 576,500 | — | — |
| 2018-05-21 | $15.00 | $15.00 | 1,105,400 | — | — |
| 2018-05-18 | $15.35 | $15.35 | 3,399,300 | — | — |
| 2018-05-17 | $15.16 | $15.16 | 1,203,600 | — | — |
| 2018-05-16 | $15.25 | $15.25 | 1,291,400 | — | — |
| 2018-05-15 | $15.10 | $15.10 | 853,600 | — | — |
| 2018-05-14 | $14.78 | $14.78 | 926,700 | — | — |
| 2018-05-11 | $14.73 | $14.73 | 329,500 | — | — |
| 2018-05-10 | $14.58 | $14.58 | 488,700 | — | — |
| 2018-05-09 | $14.29 | $14.29 | 911,900 | — | — |
| 2018-05-08 | $14.18 | $14.18 | 878,900 | — | — |
| 2018-05-07 | $13.72 | $13.72 | 467,100 | — | — |
| 2018-05-04 | $13.67 | $13.67 | 873,700 | — | — |
| 2018-05-03 | $13.31 | $13.31 | 453,800 | — | — |
| 2018-05-02 | $13.11 | $13.11 | 965,000 | — | — |
| 2018-05-01 | $13.09 | $13.09 | 5,291,300 | — | — |
| 2018-04-30 | $13.34 | $13.34 | 523,500 | — | — |
| 2018-04-27 | $13.24 | $13.24 | 238,200 | — | — |
| 2018-04-26 | $13.29 | $13.29 | 347,800 | — | — |
| 2018-04-25 | $13.13 | $13.13 | 267,500 | — | — |
| 2018-04-24 | $13.10 | $13.10 | 578,500 | — | — |
| 2018-04-23 | $13.51 | $13.51 | 988,000 | — | — |
| 2018-04-20 | $13.60 | $13.60 | 422,700 | — | — |
| 2018-04-19 | $13.59 | $13.59 | 381,100 | — | — |
| 2018-04-18 | $13.68 | $13.68 | 600,300 | — | — |
| 2018-04-17 | $13.48 | $13.48 | 973,700 | — | — |
| 2018-04-16 | $12.92 | $12.92 | 779,900 | — | — |
| 2018-04-13 | $12.56 | $12.56 | 498,400 | — | — |
| 2018-04-12 | $12.39 | $12.39 | 290,200 | — | — |
| 2018-04-11 | $12.39 | $12.39 | 366,000 | — | — |
| 2018-04-10 | $12.50 | $12.50 | 2,037,500 | — | — |
| 2018-04-09 | $12.45 | $12.45 | 988,700 | — | — |
| 2018-04-06 | $12.39 | $12.39 | 368,300 | — | — |
| 2018-04-05 | $12.45 | $12.45 | 312,700 | — | — |
| 2018-04-04 | $12.38 | $12.38 | 517,900 | — | — |
| 2018-04-03 | $12.50 | $12.50 | 308,900 | — | — |
| 2018-04-02 | $12.40 | $12.40 | 442,900 | — | — |
| 2018-03-29 | $12.65 | $12.65 | 981,800 | — | — |
| 2018-03-28 | $12.60 | $12.60 | 1,678,300 | — | — |
| 2018-03-27 | $12.82 | $12.82 | 1,144,700 | — | — |
| 2018-03-26 | $12.94 | $12.94 | 669,300 | — | — |
| 2018-03-23 | $12.64 | $12.64 | 846,900 | — | — |
| 2018-03-22 | $12.58 | $12.58 | 1,175,300 | — | — |
| 2018-03-21 | $12.09 | $12.09 | 447,200 | — | — |
| 2018-03-20 | $11.93 | $11.93 | 780,900 | — | — |
| 2018-03-19 | $12.00 | $12.00 | 2,553,900 | — | — |
| 2018-03-16 | $12.25 | $12.25 | 473,400 | — | — |
| 2018-03-15 | $12.34 | $12.34 | 598,200 | — | — |
| 2018-03-14 | $12.37 | $12.37 | 448,600 | — | — |
| 2018-03-13 | $12.20 | $12.20 | 520,700 | — | — |
| 2018-03-12 | $12.46 | $12.46 | 778,500 | — | — |
| 2018-03-09 | $12.50 | $12.50 | 1,971,000 | — | — |
| 2018-03-08 | $13.53 | $13.53 | 1,852,000 | — | — |
| 2018-03-07 | $13.00 | $13.00 | 550,300 | — | — |
| 2018-03-06 | $12.94 | $12.94 | 464,000 | — | — |
| 2018-03-05 | $13.00 | $13.00 | 1,270,200 | — | — |
| 2018-03-02 | $12.75 | $12.75 | 351,200 | — | — |
| 2018-03-01 | $12.50 | $12.50 | 934,300 | — | — |
| 2018-02-28 | $12.70 | $12.70 | 568,800 | — | — |
| 2018-02-27 | $12.77 | $12.77 | 531,800 | — | — |
| 2018-02-26 | $12.73 | $12.73 | 420,700 | — | — |
| 2018-02-23 | $12.34 | $12.34 | 276,300 | — | — |
| 2018-02-22 | $12.15 | $12.15 | 319,700 | — | — |
| 2018-02-21 | $12.14 | $12.14 | 299,900 | — | — |
| 2018-02-20 | $12.15 | $12.15 | 429,800 | — | — |
| 2018-02-16 | $12.12 | $12.12 | 804,600 | — | — |
| 2018-02-15 | $11.63 | $11.63 | 286,500 | — | — |
| 2018-02-14 | $11.56 | $11.56 | 368,600 | — | — |
| 2018-02-13 | $10.94 | $10.94 | 392,100 | — | — |
| 2018-02-12 | $10.87 | $10.87 | 202,500 | — | — |
| 2018-02-09 | $10.87 | $10.87 | 348,500 | — | — |
| 2018-02-08 | $10.84 | $10.84 | 497,400 | — | — |
| 2018-02-07 | $11.25 | $11.25 | 590,000 | — | — |
| 2018-02-06 | $11.26 | $11.26 | 608,900 | — | — |
| 2018-02-05 | $11.10 | $11.10 | 379,800 | — | — |
| 2018-02-02 | $11.64 | $11.64 | 186,600 | — | — |
| 2018-02-01 | $11.95 | $11.95 | 186,100 | — | — |
| 2018-01-31 | $12.05 | $12.05 | 416,900 | — | — |
| 2018-01-30 | $11.73 | $11.73 | 234,600 | — | — |
| 2018-01-29 | $12.00 | $12.00 | 359,000 | — | — |
| 2018-01-26 | $12.15 | $12.15 | 214,200 | — | — |
| 2018-01-25 | $12.15 | $12.15 | 341,200 | — | — |
| 2018-01-24 | $12.24 | $12.24 | 318,200 | — | — |
| 2018-01-23 | $12.52 | $12.52 | 467,100 | — | — |
| 2018-01-22 | $12.68 | $12.68 | 256,800 | — | — |
| 2018-01-19 | $12.79 | $12.79 | 397,200 | — | — |
| 2018-01-18 | $12.87 | $12.87 | 842,900 | — | — |
| 2018-01-17 | $12.80 | $12.80 | 1,874,600 | — | — |
| 2018-01-16 | $12.57 | $12.57 | 687,800 | — | — |
| 2018-01-12 | $12.06 | $12.06 | 271,600 | — | — |
| 2018-01-11 | $12.06 | $12.06 | 817,700 | — | — |
| 2018-01-10 | $12.11 | $12.11 | 834,900 | — | — |
| 2018-01-09 | $11.41 | $11.41 | 498,900 | — | — |
| 2018-01-08 | $11.45 | $11.45 | 351,200 | — | — |
| 2018-01-05 | $11.59 | $11.59 | 268,900 | — | — |
| 2018-01-04 | $11.70 | $11.70 | 444,800 | — | — |
| 2018-01-03 | $11.75 | $11.75 | 499,000 | — | — |
| 2018-01-02 | $11.85 | $11.85 | 484,100 | — | — |