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
- 2015-12-18 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 | $10.75 | $11.21 | 243,000 | — | — |
| 2018-12-28 | $10.40 | $10.85 | 277,700 | — | — |
| 2018-12-27 | $10.31 | $10.75 | 415,000 | — | — |
| 2018-12-26 | $10.36 | $10.80 | 416,200 | — | — |
| 2018-12-24 | $10.50 | $10.95 | 243,800 | — | — |
| 2018-12-21 | $10.35 | $10.79 | 840,000 | — | — |
| 2018-12-20 | $11.96 | $12.47 | 241,300 | — | — |
| 2018-12-19 | $12.99 | $13.55 | 334,800 | — | — |
| 2018-12-18 | $13.14 | $13.70 | 189,800 | — | — |
| 2018-12-17 | $13.03 | $13.59 | 302,500 | — | — |
| 2018-12-14 | $12.77 | $13.32 | 376,800 | — | — |
| 2018-12-13 | $13.79 | $14.38 | 495,700 | — | — |
| 2018-12-12 | $14.03 | $14.63 | 224,500 | — | — |
| 2018-12-11 | $14.05 | $14.65 | 353,600 | — | — |
| 2018-12-10 | $14.85 | $15.49 | 290,800 | — | — |
| 2018-12-07 | $14.62 | $15.25 | 302,200 | — | — |
| 2018-12-06 | $15.39 | $16.05 | 300,200 | — | — |
| 2018-12-04 | $16.03 | $16.72 | 242,800 | — | — |
| 2018-12-03 | $17.64 | $18.40 | 723,100 | — | — |
| 2018-11-30 | $16.64 | $17.35 | 333,800 | — | — |
| 2018-11-29 | $16.28 | $16.98 | 219,000 | — | — |
| 2018-11-28 | $16.99 | $17.72 | 154,900 | — | — |
| 2018-11-27 | $16.49 | $17.20 | 125,100 | — | — |
| 2018-11-26 | $16.11 | $16.80 | 234,000 | — | — |
| 2018-11-23 | $17.32 | $18.06 | 187,300 | — | — |
| 2018-11-21 | $16.40 | $17.10 | 281,200 | — | — |
| 2018-11-20 | $15.55 | $16.22 | 221,100 | — | — |
| 2018-11-19 | $16.26 | $16.96 | 193,600 | — | — |
| 2018-11-16 | $16.99 | $17.72 | 173,600 | — | — |
| 2018-11-15 | $17.50 | $18.25 | 265,200 | — | — |
| 2018-11-14 | $17.42 | $18.17 | 424,800 | — | — |
| 2018-11-13 | $15.99 | $16.67 | 664,200 | — | — |
| 2018-11-12 | $15.43 | $16.09 | 379,400 | — | — |
| 2018-11-09 | $17.11 | $17.84 | 198,500 | — | — |
| 2018-11-08 | $17.37 | $18.11 | 167,600 | — | — |
| 2018-11-07 | $17.83 | $18.59 | 154,500 | — | — |
| 2018-11-06 | $17.45 | $18.20 | 187,300 | — | — |
| 2018-11-05 | $17.68 | $18.44 | 170,800 | — | — |
| 2018-11-02 | $17.80 | $18.56 | 438,100 | — | — |
| 2018-11-01 | $17.37 | $18.11 | 355,700 | — | — |
| 2018-10-31 | $15.56 | $16.23 | 153,300 | — | — |
| 2018-10-30 | $14.91 | $15.55 | 883,700 | — | — |
| 2018-10-29 | $15.71 | $16.38 | 447,700 | — | — |
| 2018-10-26 | $17.81 | $18.57 | 192,900 | — | — |
| 2018-10-25 | $17.27 | $18.01 | 196,000 | — | — |
| 2018-10-24 | $16.82 | $17.54 | 256,300 | — | — |
| 2018-10-23 | $16.96 | $17.69 | 327,300 | — | — |
| 2018-10-22 | $17.23 | $17.97 | 408,400 | — | — |
| 2018-10-19 | $16.55 | $17.26 | 240,800 | — | — |
| 2018-10-18 | $16.41 | $17.11 | 194,200 | — | — |
| 2018-10-17 | $16.71 | $17.43 | 161,800 | — | — |
| 2018-10-16 | $16.60 | $17.31 | 197,000 | — | — |
| 2018-10-15 | $16.28 | $16.98 | 150,500 | — | — |
| 2018-10-12 | $16.10 | $16.79 | 234,400 | — | — |
| 2018-10-11 | $15.50 | $16.16 | 352,600 | — | — |
| 2018-10-10 | $16.05 | $16.74 | 444,500 | — | — |
| 2018-10-09 | $17.92 | $18.69 | 231,700 | — | — |
| 2018-10-08 | $18.03 | $18.80 | 281,700 | — | — |
| 2018-10-05 | $18.08 | $18.85 | 324,500 | — | — |
| 2018-10-04 | $18.18 | $18.96 | 280,400 | — | — |
| 2018-10-03 | $18.52 | $19.31 | 347,400 | — | — |
| 2018-10-02 | $17.57 | $18.32 | 426,000 | — | — |
| 2018-10-01 | $18.15 | $18.93 | 314,600 | — | — |
| 2018-09-28 | $18.40 | $19.19 | 267,300 | — | — |
| 2018-09-27 | $19.17 | $19.99 | 220,600 | — | — |
| 2018-09-26 | $19.37 | $20.20 | 219,600 | — | — |
| 2018-09-25 | $19.63 | $20.47 | 464,200 | — | — |
| 2018-09-24 | $19.77 | $20.62 | 355,500 | — | — |
| 2018-09-21 | $19.78 | $20.63 | 1,000,500 | — | — |
| 2018-09-20 | $18.93 | $19.74 | 187,600 | — | — |
| 2018-09-19 | $18.49 | $19.28 | 279,600 | — | — |
| 2018-09-18 | $17.83 | $18.59 | 149,600 | — | — |
| 2018-09-17 | $17.88 | $18.65 | 296,100 | — | — |
| 2018-09-14 | $17.71 | $18.47 | 345,900 | — | — |
| 2018-09-13 | $17.13 | $17.86 | 655,700 | — | — |
| 2018-09-12 | $17.00 | $17.73 | 831,900 | — | — |
| 2018-09-11 | $17.00 | $17.73 | 800,900 | — | — |
| 2018-09-10 | $17.89 | $18.66 | 612,500 | — | — |
| 2018-09-07 | $18.19 | $18.97 | 422,000 | — | — |
| 2018-09-06 | $17.78 | $18.54 | 532,600 | — | — |
| 2018-09-05 | $18.03 | $18.80 | 826,000 | — | — |
| 2018-09-04 | $18.81 | $19.62 | 783,700 | — | — |
| 2018-08-31 | $18.13 | $18.91 | 942,900 | — | — |
| 2018-08-30 | $18.50 | $19.29 | 1,096,400 | — | — |
| 2018-08-29 | $20.16 | $21.02 | 2,955,100 | — | — |
| 2018-08-28 | $18.22 | $19.00 | 999,700 | — | — |
| 2018-08-27 | $18.28 | $19.06 | 1,267,200 | — | — |
| 2018-08-24 | $17.06 | $17.79 | 612,700 | — | — |
| 2018-08-23 | $17.15 | $17.88 | 557,700 | — | — |
| 2018-08-22 | $17.65 | $18.41 | 732,000 | — | — |
| 2018-08-21 | $17.17 | $17.91 | 672,400 | — | — |
| 2018-08-20 | $16.94 | $17.67 | 2,121,300 | — | — |
| 2018-08-17 | $17.66 | $18.42 | 2,191,800 | — | — |
| 2018-08-16 | $13.97 | $14.57 | 860,500 | — | — |
| 2018-08-15 | $13.53 | $14.11 | 924,400 | — | — |
| 2018-08-14 | $13.30 | $13.87 | 699,600 | — | — |
| 2018-08-13 | $13.12 | $13.68 | 788,700 | — | — |
| 2018-08-10 | $13.85 | $14.44 | 657,000 | — | — |
| 2018-08-09 | $15.53 | $16.20 | 295,800 | — | — |
| 2018-08-08 | $15.32 | $15.98 | 245,400 | — | — |
| 2018-08-07 | $15.58 | $16.25 | 460,800 | — | — |
| 2018-08-06 | $15.59 | $16.26 | 222,000 | — | — |
| 2018-08-03 | $15.98 | $16.66 | 525,900 | — | — |
| 2018-08-02 | $16.11 | $16.80 | 407,900 | — | — |
| 2018-08-01 | $16.02 | $16.71 | 518,200 | — | — |
| 2018-07-31 | $17.95 | $18.72 | 339,700 | — | — |
| 2018-07-30 | $18.01 | $18.78 | 1,289,000 | — | — |
| 2018-07-27 | $19.33 | $20.16 | 549,000 | — | — |
| 2018-07-26 | $21.04 | $21.94 | 320,400 | — | — |
| 2018-07-25 | $20.95 | $21.85 | 281,000 | — | — |
| 2018-07-24 | $19.81 | $20.66 | 244,300 | — | — |
| 2018-07-23 | $19.71 | $20.55 | 178,500 | — | — |
| 2018-07-20 | $19.93 | $20.78 | 185,200 | — | — |
| 2018-07-19 | $19.50 | $20.33 | 255,100 | — | — |
| 2018-07-18 | $19.65 | $20.49 | 640,300 | — | — |
| 2018-07-17 | $20.12 | $20.98 | 297,400 | — | — |
| 2018-07-16 | $20.50 | $21.38 | 492,900 | — | — |
| 2018-07-13 | $20.68 | $21.57 | 447,200 | — | — |
| 2018-07-12 | $21.60 | $22.52 | 593,100 | — | — |
| 2018-07-11 | $21.14 | $22.05 | 241,800 | — | — |
| 2018-07-10 | $20.89 | $21.78 | 357,600 | — | — |
| 2018-07-09 | $22.12 | $23.07 | 438,200 | — | — |
| 2018-07-06 | $21.16 | $22.07 | 305,600 | — | — |
| 2018-07-05 | $20.52 | $21.40 | 249,300 | — | — |
| 2018-07-03 | $20.41 | $21.28 | 263,900 | — | — |
| 2018-07-02 | $20.66 | $21.54 | 555,200 | — | — |
| 2018-06-29 | $21.22 | $22.13 | 608,200 | — | — |
| 2018-06-28 | $20.06 | $20.92 | 400,800 | — | — |
| 2018-06-27 | $20.21 | $21.08 | 381,700 | — | — |
| 2018-06-26 | $20.78 | $21.67 | 347,600 | — | — |
| 2018-06-25 | $20.49 | $21.37 | 980,200 | — | — |
| 2018-06-22 | $22.60 | $23.57 | 237,300 | — | — |
| 2018-06-21 | $22.31 | $23.27 | 252,400 | — | — |
| 2018-06-20 | $23.24 | $24.24 | 392,700 | — | — |
| 2018-06-19 | $22.46 | $23.42 | 653,500 | — | — |
| 2018-06-18 | $23.26 | $24.26 | 507,300 | — | — |
| 2018-06-15 | $23.76 | $24.78 | 685,600 | — | — |
| 2018-06-14 | $23.28 | $24.28 | 499,300 | — | — |
| 2018-06-13 | $23.80 | $24.82 | 454,800 | — | — |
| 2018-06-12 | $24.72 | $25.78 | 631,700 | — | — |
| 2018-06-11 | $24.28 | $25.32 | 807,300 | — | — |
| 2018-06-08 | $23.09 | $24.08 | 533,100 | — | — |
| 2018-06-07 | $23.63 | $24.64 | 705,200 | — | — |
| 2018-06-06 | $23.93 | $24.95 | 782,600 | — | — |
| 2018-06-05 | $25.29 | $26.37 | 856,200 | — | — |
| 2018-06-04 | $25.73 | $26.83 | 758,400 | — | — |
| 2018-06-01 | $24.84 | $25.90 | 906,000 | — | — |
| 2018-05-31 | $23.46 | $24.46 | 1,200,600 | — | — |
| 2018-05-30 | $24.24 | $25.28 | 683,700 | — | — |
| 2018-05-29 | $24.31 | $25.35 | 1,632,500 | — | — |
| 2018-05-25 | $27.50 | $28.68 | 1,624,700 | — | — |
| 2018-05-24 | $28.58 | $29.80 | 972,000 | — | — |
| 2018-05-23 | $28.83 | $30.06 | 544,900 | — | — |
| 2018-05-22 | $30.00 | $31.28 | 296,400 | — | — |
| 2018-05-21 | $30.39 | $31.69 | 263,800 | — | — |
| 2018-05-18 | $30.72 | $32.04 | 185,500 | — | — |
| 2018-05-17 | $31.28 | $32.62 | 191,300 | — | — |
| 2018-05-16 | $31.11 | $32.44 | 304,000 | — | — |
| 2018-05-15 | $30.59 | $31.90 | 724,900 | — | — |
| 2018-05-14 | $31.16 | $32.49 | 222,400 | — | — |
| 2018-05-11 | $30.78 | $32.10 | 183,300 | — | — |
| 2018-05-10 | $30.97 | $32.30 | 191,600 | — | — |
| 2018-05-09 | $30.87 | $32.19 | 534,200 | — | — |
| 2018-05-08 | $29.87 | $31.15 | 230,900 | — | — |
| 2018-05-07 | $30.09 | $31.38 | 605,400 | — | — |
| 2018-05-04 | $30.42 | $31.72 | 311,700 | — | — |
| 2018-05-03 | $30.04 | $31.33 | 470,800 | — | — |
| 2018-05-02 | $31.60 | $32.95 | 333,800 | — | — |
| 2018-05-01 | $32.29 | $33.67 | 629,200 | — | — |
| 2018-04-30 | $35.27 | $36.78 | 304,000 | — | — |
| 2018-04-27 | $35.16 | $36.67 | 552,700 | — | — |
| 2018-04-26 | $36.02 | $37.27 | 340,400 | — | — |
| 2018-04-25 | $36.05 | $37.30 | 270,900 | — | — |
| 2018-04-24 | $36.29 | $37.55 | 430,000 | — | — |
| 2018-04-23 | $36.39 | $37.65 | 172,000 | — | — |
| 2018-04-20 | $35.97 | $37.22 | 262,200 | — | — |
| 2018-04-19 | $36.66 | $37.93 | 222,200 | — | — |
| 2018-04-18 | $36.64 | $37.91 | 202,300 | — | — |
| 2018-04-17 | $36.29 | $37.55 | 237,700 | — | — |
| 2018-04-16 | $35.08 | $36.30 | 324,200 | — | — |
| 2018-04-13 | $35.21 | $36.43 | 432,400 | — | — |
| 2018-04-12 | $35.47 | $36.70 | 324,000 | — | — |
| 2018-04-11 | $35.68 | $36.92 | 389,800 | — | — |
| 2018-04-10 | $34.87 | $36.08 | 554,300 | — | — |
| 2018-04-09 | $35.03 | $36.25 | 663,200 | — | — |
| 2018-04-06 | $35.57 | $36.80 | 606,700 | — | — |
| 2018-04-05 | $35.99 | $37.24 | 398,600 | — | — |
| 2018-04-04 | $36.98 | $38.26 | 654,400 | — | — |
| 2018-04-03 | $38.93 | $40.28 | 206,700 | — | — |
| 2018-04-02 | $39.81 | $41.19 | 262,500 | — | — |
| 2018-03-29 | $40.23 | $41.63 | 504,500 | — | — |
| 2018-03-28 | $38.77 | $40.12 | 641,200 | — | — |
| 2018-03-27 | $39.87 | $41.25 | 653,600 | — | — |
| 2018-03-26 | $39.12 | $40.48 | 380,500 | — | — |
| 2018-03-23 | $38.33 | $39.66 | 387,200 | — | — |
| 2018-03-22 | $38.59 | $39.93 | 631,800 | — | — |
| 2018-03-21 | $42.09 | $43.55 | 326,900 | — | — |
| 2018-03-20 | $42.97 | $44.46 | 632,500 | — | — |
| 2018-03-19 | $42.44 | $43.91 | 324,400 | — | — |
| 2018-03-16 | $43.13 | $44.63 | 589,600 | — | — |
| 2018-03-15 | $42.04 | $43.50 | 965,600 | — | — |
| 2018-03-14 | $41.72 | $43.17 | 806,800 | — | — |
| 2018-03-13 | $42.28 | $43.75 | 1,061,800 | — | — |
| 2018-03-12 | $43.64 | $45.15 | 1,008,300 | — | — |
| 2018-03-09 | $40.68 | $42.09 | 492,400 | — | — |
| 2018-03-08 | $39.52 | $40.89 | 579,000 | — | — |
| 2018-03-07 | $40.63 | $42.04 | 378,800 | — | — |
| 2018-03-06 | $40.47 | $41.87 | 604,700 | — | — |
| 2018-03-05 | $38.65 | $39.99 | 435,600 | — | — |
| 2018-03-02 | $39.11 | $40.47 | 204,200 | — | — |
| 2018-03-01 | $38.68 | $40.02 | 492,300 | — | — |
| 2018-02-28 | $37.87 | $39.18 | 585,300 | — | — |
| 2018-02-27 | $37.79 | $39.10 | 415,500 | — | — |
| 2018-02-26 | $37.75 | $39.06 | 455,900 | — | — |
| 2018-02-23 | $38.57 | $39.91 | 278,500 | — | — |
| 2018-02-22 | $38.28 | $39.61 | 418,700 | — | — |
| 2018-02-21 | $39.68 | $41.06 | 410,800 | — | — |
| 2018-02-20 | $40.17 | $41.56 | 298,100 | — | — |
| 2018-02-16 | $39.60 | $40.97 | 271,200 | — | — |
| 2018-02-15 | $40.15 | $41.54 | 239,000 | — | — |
| 2018-02-14 | $39.98 | $41.37 | 446,500 | — | — |
| 2018-02-13 | $38.16 | $39.48 | 253,400 | — | — |
| 2018-02-12 | $37.85 | $39.16 | 373,900 | — | — |
| 2018-02-09 | $35.49 | $36.72 | 605,800 | — | — |
| 2018-02-08 | $35.50 | $36.73 | 610,800 | — | — |
| 2018-02-07 | $36.92 | $38.20 | 288,500 | — | — |
| 2018-02-06 | $37.29 | $38.58 | 662,900 | — | — |
| 2018-02-05 | $37.20 | $38.49 | 643,600 | — | — |
| 2018-02-02 | $38.38 | $39.71 | 564,900 | — | — |
| 2018-02-01 | $40.70 | $42.11 | 620,800 | — | — |
| 2018-01-31 | $40.42 | $41.82 | 365,000 | — | — |
| 2018-01-30 | $41.24 | $42.67 | 604,800 | — | — |
| 2018-01-29 | $43.18 | $44.68 | 521,800 | — | — |
| 2018-01-26 | $43.58 | $45.09 | 554,600 | — | — |
| 2018-01-25 | $42.91 | $44.40 | 748,500 | — | — |
| 2018-01-24 | $41.34 | $42.78 | 555,100 | — | — |
| 2018-01-23 | $38.78 | $40.13 | 411,800 | — | — |
| 2018-01-22 | $38.55 | $39.89 | 603,900 | — | — |
| 2018-01-19 | $38.05 | $39.37 | 555,700 | — | — |
| 2018-01-18 | $38.82 | $40.17 | 778,300 | — | — |
| 2018-01-17 | $41.66 | $43.11 | 567,200 | — | — |
| 2018-01-16 | $39.93 | $41.32 | 582,200 | — | — |
| 2018-01-12 | $40.00 | $41.39 | 398,500 | — | — |
| 2018-01-11 | $41.35 | $42.79 | 240,900 | — | — |
| 2018-01-10 | $41.33 | $42.76 | 473,600 | — | — |
| 2018-01-09 | $42.75 | $44.23 | 620,500 | — | — |
| 2018-01-08 | $41.97 | $43.43 | 576,800 | — | — |
| 2018-01-05 | $44.66 | $46.21 | 427,200 | — | — |
| 2018-01-04 | $45.44 | $47.02 | 483,200 | — | — |
| 2018-01-03 | $47.01 | $48.64 | 512,000 | — | — |
| 2018-01-02 | $47.58 | $49.23 | 459,500 | — | — |