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
- 2010-06-09 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 | $16.05 | $16.05 | 49,000 | — | — |
| 2018-12-28 | $16.10 | $16.10 | 15,500 | — | — |
| 2018-12-27 | $16.07 | $16.07 | 61,400 | — | — |
| 2018-12-26 | $15.98 | $15.98 | 38,900 | — | — |
| 2018-12-24 | $16.16 | $16.16 | 38,900 | — | — |
| 2018-12-21 | $16.18 | $16.18 | 128,300 | — | — |
| 2018-12-20 | $16.10 | $16.10 | 23,000 | — | — |
| 2018-12-19 | $16.32 | $16.32 | 50,500 | — | — |
| 2018-12-18 | $16.47 | $16.47 | 14,900 | — | — |
| 2018-12-17 | $16.38 | $16.38 | 22,600 | — | — |
| 2018-12-14 | $16.41 | $16.41 | 19,800 | — | — |
| 2018-12-13 | $16.41 | $16.41 | 12,400 | — | — |
| 2018-12-12 | $16.42 | $16.42 | 42,500 | — | — |
| 2018-12-11 | $16.43 | $16.43 | 34,800 | — | — |
| 2018-12-10 | $16.38 | $16.38 | 25,800 | — | — |
| 2018-12-07 | $16.45 | $16.45 | 124,200 | — | — |
| 2018-12-06 | $16.36 | $16.36 | 35,800 | — | — |
| 2018-12-04 | $16.41 | $16.41 | 38,700 | — | — |
| 2018-12-03 | $16.33 | $16.33 | 46,500 | — | — |
| 2018-11-30 | $16.17 | $16.17 | 140,500 | — | — |
| 2018-11-29 | $16.00 | $16.00 | 9,600 | — | — |
| 2018-11-28 | $16.04 | $16.04 | 42,700 | — | — |
| 2018-11-27 | $15.83 | $15.83 | 26,300 | — | — |
| 2018-11-26 | $15.81 | $15.81 | 66,600 | — | — |
| 2018-11-23 | $15.94 | $15.94 | 8,300 | — | — |
| 2018-11-21 | $16.01 | $16.01 | 12,700 | — | — |
| 2018-11-20 | $15.98 | $15.98 | 21,800 | — | — |
| 2018-11-19 | $16.02 | $16.02 | 69,100 | — | — |
| 2018-11-16 | $16.12 | $16.12 | 42,400 | — | — |
| 2018-11-15 | $16.17 | $16.17 | 21,500 | — | — |
| 2018-11-14 | $16.18 | $16.18 | 30,900 | — | — |
| 2018-11-13 | $16.17 | $16.17 | 27,900 | — | — |
| 2018-11-12 | $16.32 | $16.32 | 15,800 | — | — |
| 2018-11-09 | $16.30 | $16.30 | 20,800 | — | — |
| 2018-11-08 | $16.46 | $16.46 | 155,500 | — | — |
| 2018-11-07 | $16.40 | $16.40 | 23,100 | — | — |
| 2018-11-06 | $16.44 | $16.44 | 27,300 | — | — |
| 2018-11-05 | $16.47 | $16.47 | 19,700 | — | — |
| 2018-11-02 | $16.39 | $16.39 | 42,500 | — | — |
| 2018-11-01 | $16.21 | $16.21 | 39,600 | — | — |
| 2018-10-31 | $16.12 | $16.12 | 12,600 | — | — |
| 2018-10-30 | $16.19 | $16.19 | 30,900 | — | — |
| 2018-10-29 | $16.28 | $16.28 | 46,500 | — | — |
| 2018-10-26 | $16.33 | $16.33 | 227,300 | — | — |
| 2018-10-25 | $16.05 | $16.05 | 46,300 | — | — |
| 2018-10-24 | $16.29 | $16.29 | 16,000 | — | — |
| 2018-10-23 | $16.38 | $16.38 | 46,700 | — | — |
| 2018-10-22 | $16.35 | $16.35 | 46,500 | — | — |
| 2018-10-19 | $16.22 | $16.22 | 44,300 | — | — |
| 2018-10-18 | $16.38 | $16.38 | 77,700 | — | — |
| 2018-10-17 | $16.48 | $16.48 | 27,500 | — | — |
| 2018-10-16 | $16.55 | $16.55 | 68,600 | — | — |
| 2018-10-15 | $16.62 | $16.62 | 76,700 | — | — |
| 2018-10-12 | $16.50 | $16.50 | 144,800 | — | — |
| 2018-10-11 | $16.33 | $16.33 | 136,400 | — | — |
| 2018-10-10 | $16.05 | $16.05 | 33,100 | — | — |
| 2018-10-09 | $16.16 | $16.16 | 36,700 | — | — |
| 2018-10-08 | $16.21 | $16.21 | 38,000 | — | — |
| 2018-10-05 | $16.25 | $16.25 | 86,600 | — | — |
| 2018-10-04 | $16.28 | $16.28 | 27,400 | — | — |
| 2018-10-03 | $16.15 | $16.15 | 23,900 | — | — |
| 2018-10-02 | $16.29 | $16.29 | 56,700 | — | — |
| 2018-10-01 | $16.23 | $16.23 | 53,500 | — | — |
| 2018-09-28 | $15.87 | $15.87 | 126,600 | — | — |
| 2018-09-27 | $16.18 | $16.18 | 26,700 | — | — |
| 2018-09-26 | $16.06 | $16.06 | 39,200 | — | — |
| 2018-09-25 | $16.14 | $16.14 | 86,100 | — | — |
| 2018-09-24 | $16.03 | $16.03 | 189,400 | — | — |
| 2018-09-21 | $15.93 | $15.93 | 69,300 | — | — |
| 2018-09-20 | $15.75 | $15.75 | 91,900 | — | — |
| 2018-09-19 | $15.50 | $15.50 | 49,900 | — | — |
| 2018-09-18 | $15.40 | $15.40 | 98,700 | — | — |
| 2018-09-17 | $15.59 | $15.59 | 55,600 | — | — |
| 2018-09-14 | $15.71 | $15.71 | 31,600 | — | — |
| 2018-09-13 | $15.70 | $15.70 | 55,800 | — | — |
| 2018-09-12 | $15.78 | $15.78 | 325,800 | — | — |
| 2018-09-11 | $16.24 | $16.24 | 35,900 | — | — |
| 2018-09-10 | $16.28 | $16.28 | 42,600 | — | — |
| 2018-09-07 | $16.25 | $16.25 | 59,400 | — | — |
| 2018-09-06 | $16.22 | $16.22 | 40,500 | — | — |
| 2018-09-05 | $16.20 | $16.20 | 18,300 | — | — |
| 2018-09-04 | $16.29 | $16.29 | 68,300 | — | — |
| 2018-08-31 | $16.20 | $16.20 | 52,300 | — | — |
| 2018-08-30 | $15.85 | $15.85 | 49,200 | — | — |
| 2018-08-29 | $15.87 | $15.87 | 36,100 | — | — |
| 2018-08-28 | $15.86 | $15.86 | 55,500 | — | — |
| 2018-08-27 | $16.02 | $16.02 | 320,300 | — | — |
| 2018-08-24 | $16.09 | $16.09 | 50,400 | — | — |
| 2018-08-23 | $16.04 | $16.04 | 85,700 | — | — |
| 2018-08-22 | $16.26 | $16.26 | 64,200 | — | — |
| 2018-08-21 | $16.54 | $16.54 | 29,800 | — | — |
| 2018-08-20 | $16.67 | $16.67 | 30,300 | — | — |
| 2018-08-17 | $16.70 | $16.70 | 48,300 | — | — |
| 2018-08-16 | $16.78 | $16.78 | 38,400 | — | — |
| 2018-08-15 | $16.61 | $16.61 | 36,400 | — | — |
| 2018-08-14 | $16.66 | $16.66 | 37,500 | — | — |
| 2018-08-13 | $16.40 | $16.40 | 32,900 | — | — |
| 2018-08-10 | $16.42 | $16.42 | 338,500 | — | — |
| 2018-08-09 | $16.85 | $16.85 | 53,800 | — | — |
| 2018-08-08 | $16.98 | $16.98 | 64,600 | — | — |
| 2018-08-07 | $16.97 | $16.97 | 50,000 | — | — |
| 2018-08-06 | $16.98 | $16.98 | 33,600 | — | — |
| 2018-08-03 | $16.95 | $16.95 | 70,600 | — | — |
| 2018-08-02 | $16.82 | $16.82 | 43,200 | — | — |
| 2018-08-01 | $16.74 | $16.74 | 50,500 | — | — |
| 2018-07-31 | $16.96 | $16.96 | 79,000 | — | — |
| 2018-07-30 | $16.80 | $16.80 | 57,600 | — | — |
| 2018-07-27 | $16.57 | $16.57 | 34,800 | — | — |
| 2018-07-26 | $16.53 | $16.53 | 183,000 | — | — |
| 2018-07-25 | $16.53 | $16.53 | 86,100 | — | — |
| 2018-07-24 | $16.24 | $16.24 | 49,500 | — | — |
| 2018-07-23 | $16.41 | $16.41 | 41,100 | — | — |
| 2018-07-20 | $16.32 | $16.32 | 81,800 | — | — |
| 2018-07-19 | $16.20 | $16.20 | 82,100 | — | — |
| 2018-07-18 | $16.05 | $16.05 | 41,900 | — | — |
| 2018-07-17 | $16.04 | $16.04 | 97,200 | — | — |
| 2018-07-16 | $15.85 | $15.85 | 23,800 | — | — |
| 2018-07-13 | $15.77 | $15.77 | 56,500 | — | — |
| 2018-07-12 | $15.94 | $15.94 | 124,100 | — | — |
| 2018-07-11 | $15.76 | $15.76 | 117,300 | — | — |
| 2018-07-10 | $16.04 | $16.04 | 214,700 | — | — |
| 2018-07-09 | $16.29 | $16.29 | 59,700 | — | — |
| 2018-07-06 | $16.51 | $16.51 | 82,600 | — | — |
| 2018-07-05 | $16.14 | $16.14 | 44,400 | — | — |
| 2018-07-03 | $16.19 | $16.19 | 26,500 | — | — |
| 2018-07-02 | $16.01 | $16.01 | 122,200 | — | — |
| 2018-06-29 | $16.44 | $16.44 | 86,300 | — | — |
| 2018-06-28 | $16.21 | $16.21 | 42,000 | — | — |
| 2018-06-27 | $16.50 | $16.50 | 80,100 | — | — |
| 2018-06-26 | $16.52 | $16.52 | 61,000 | — | — |
| 2018-06-25 | $16.41 | $16.41 | 101,400 | — | — |
| 2018-06-22 | $16.71 | $16.71 | 33,100 | — | — |
| 2018-06-21 | $16.75 | $16.75 | 80,900 | — | — |
| 2018-06-20 | $16.63 | $16.63 | 101,000 | — | — |
| 2018-06-19 | $16.60 | $16.60 | 399,400 | — | — |
| 2018-06-18 | $16.65 | $16.65 | 103,600 | — | — |
| 2018-06-15 | $16.87 | $16.87 | 155,200 | — | — |
| 2018-06-14 | $16.95 | $16.95 | 203,400 | — | — |
| 2018-06-13 | $17.40 | $17.40 | 319,700 | — | — |
| 2018-06-12 | $17.46 | $17.46 | 316,900 | — | — |
| 2018-06-11 | $17.07 | $17.07 | 206,200 | — | — |
| 2018-06-08 | $17.49 | $17.49 | 78,300 | — | — |
| 2018-06-07 | $17.48 | $17.48 | 96,000 | — | — |
| 2018-06-06 | $17.53 | $17.53 | 74,000 | — | — |
| 2018-06-05 | $17.67 | $17.67 | 138,600 | — | — |
| 2018-06-04 | $17.55 | $17.55 | 288,400 | — | — |
| 2018-06-01 | $17.94 | $17.94 | 91,300 | — | — |
| 2018-05-31 | $18.03 | $18.03 | 74,700 | — | — |
| 2018-05-30 | $17.98 | $17.98 | 261,500 | — | — |
| 2018-05-29 | $18.20 | $18.20 | 68,200 | — | — |
| 2018-05-25 | $18.45 | $18.45 | 44,200 | — | — |
| 2018-05-24 | $18.34 | $18.34 | 164,500 | — | — |
| 2018-05-23 | $18.47 | $18.47 | 90,300 | — | — |
| 2018-05-22 | $18.36 | $18.36 | 82,500 | — | — |
| 2018-05-21 | $18.28 | $18.28 | 133,700 | — | — |
| 2018-05-18 | $18.21 | $18.21 | 113,900 | — | — |
| 2018-05-17 | $17.99 | $17.99 | 73,200 | — | — |
| 2018-05-16 | $18.11 | $18.11 | 90,600 | — | — |
| 2018-05-15 | $18.23 | $18.23 | 52,800 | — | — |
| 2018-05-14 | $18.07 | $18.07 | 52,600 | — | — |
| 2018-05-11 | $18.06 | $18.06 | 90,300 | — | — |
| 2018-05-10 | $18.18 | $18.18 | 160,400 | — | — |
| 2018-05-09 | $18.28 | $18.28 | 37,200 | — | — |
| 2018-05-08 | $18.32 | $18.32 | 79,400 | — | — |
| 2018-05-07 | $18.15 | $18.15 | 84,600 | — | — |
| 2018-05-04 | $18.42 | $18.42 | 64,500 | — | — |
| 2018-05-03 | $18.48 | $18.48 | 118,600 | — | — |
| 2018-05-02 | $18.38 | $18.38 | 36,500 | — | — |
| 2018-05-01 | $18.38 | $18.38 | 88,700 | — | — |
| 2018-04-30 | $18.19 | $18.19 | 108,600 | — | — |
| 2018-04-27 | $18.12 | $18.12 | 80,300 | — | — |
| 2018-04-26 | $17.96 | $17.96 | 38,800 | — | — |
| 2018-04-25 | $17.95 | $17.95 | 131,600 | — | — |
| 2018-04-24 | $17.74 | $17.74 | 55,200 | — | — |
| 2018-04-23 | $17.62 | $17.62 | 66,200 | — | — |
| 2018-04-20 | $17.56 | $17.56 | 89,900 | — | — |
| 2018-04-19 | $17.78 | $17.78 | 50,100 | — | — |
| 2018-04-18 | $17.78 | $17.78 | 38,600 | — | — |
| 2018-04-17 | $17.70 | $17.70 | 97,500 | — | — |
| 2018-04-16 | $17.76 | $17.76 | 83,100 | — | — |
| 2018-04-13 | $17.88 | $17.88 | 84,900 | — | — |
| 2018-04-12 | $18.06 | $18.06 | 57,700 | — | — |
| 2018-04-11 | $17.97 | $17.97 | 82,400 | — | — |
| 2018-04-10 | $18.10 | $18.10 | 91,700 | — | — |
| 2018-04-09 | $18.14 | $18.14 | 171,600 | — | — |
| 2018-04-06 | $18.03 | $18.03 | 64,200 | — | — |
| 2018-04-05 | $18.08 | $18.08 | 172,300 | — | — |
| 2018-04-04 | $17.66 | $17.66 | 76,100 | — | — |
| 2018-04-03 | $18.00 | $18.00 | 91,300 | — | — |
| 2018-04-02 | $17.96 | $17.96 | 122,900 | — | — |
| 2018-03-29 | $17.96 | $17.96 | 280,200 | — | — |
| 2018-03-28 | $17.32 | $17.32 | 29,500 | — | — |
| 2018-03-27 | $17.34 | $17.34 | 29,000 | — | — |
| 2018-03-26 | $17.37 | $17.37 | 47,500 | — | — |
| 2018-03-23 | $17.44 | $17.44 | 80,200 | — | — |
| 2018-03-22 | $17.42 | $17.42 | 25,300 | — | — |
| 2018-03-21 | $17.34 | $17.34 | 49,000 | — | — |
| 2018-03-20 | $17.36 | $17.36 | 65,800 | — | — |
| 2018-03-19 | $17.41 | $17.41 | 116,800 | — | — |
| 2018-03-16 | $17.69 | $17.69 | 85,600 | — | — |
| 2018-03-15 | $17.86 | $17.86 | 40,300 | — | — |
| 2018-03-14 | $17.96 | $17.96 | 43,900 | — | — |
| 2018-03-13 | $18.05 | $18.05 | 60,800 | — | — |
| 2018-03-12 | $17.99 | $17.99 | 117,600 | — | — |
| 2018-03-09 | $17.97 | $17.97 | 62,800 | — | — |
| 2018-03-08 | $18.10 | $18.10 | 276,800 | — | — |
| 2018-03-07 | $17.85 | $17.85 | 51,100 | — | — |
| 2018-03-06 | $17.88 | $17.88 | 48,700 | — | — |
| 2018-03-05 | $17.86 | $17.86 | 83,100 | — | — |
| 2018-03-02 | $17.76 | $17.76 | 108,200 | — | — |
| 2018-03-01 | $17.84 | $17.84 | 195,100 | — | — |
| 2018-02-28 | $17.61 | $17.61 | 154,500 | — | — |
| 2018-02-27 | $17.52 | $17.52 | 65,100 | — | — |
| 2018-02-26 | $17.46 | $17.46 | 66,500 | — | — |
| 2018-02-23 | $17.35 | $17.35 | 55,400 | — | — |
| 2018-02-22 | $17.35 | $17.35 | 27,000 | — | — |
| 2018-02-21 | $17.32 | $17.32 | 19,800 | — | — |
| 2018-02-20 | $17.29 | $17.29 | 75,300 | — | — |
| 2018-02-16 | $17.35 | $17.35 | 65,900 | — | — |
| 2018-02-15 | $17.41 | $17.41 | 123,600 | — | — |
| 2018-02-14 | $17.32 | $17.32 | 54,500 | — | — |
| 2018-02-13 | $17.31 | $17.31 | 83,500 | — | — |
| 2018-02-12 | $17.36 | $17.36 | 79,500 | — | — |
| 2018-02-09 | $17.15 | $17.15 | 152,900 | — | — |
| 2018-02-08 | $17.23 | $17.23 | 71,600 | — | — |
| 2018-02-07 | $17.25 | $17.25 | 82,100 | — | — |
| 2018-02-06 | $17.19 | $17.19 | 110,600 | — | — |
| 2018-02-05 | $16.98 | $16.98 | 112,300 | — | — |
| 2018-02-02 | $17.11 | $17.11 | 40,300 | — | — |
| 2018-02-01 | $17.14 | $17.14 | 32,800 | — | — |
| 2018-01-31 | $17.15 | $17.15 | 47,100 | — | — |
| 2018-01-30 | $17.13 | $17.13 | 78,700 | — | — |
| 2018-01-29 | $17.06 | $17.06 | 112,800 | — | — |
| 2018-01-26 | $16.98 | $16.98 | 31,700 | — | — |
| 2018-01-25 | $16.96 | $16.96 | 60,600 | — | — |
| 2018-01-24 | $16.96 | $16.96 | 66,900 | — | — |
| 2018-01-23 | $16.80 | $16.80 | 23,600 | — | — |
| 2018-01-22 | $16.79 | $16.79 | 50,400 | — | — |
| 2018-01-19 | $16.81 | $16.81 | 26,400 | — | — |
| 2018-01-18 | $16.78 | $16.78 | 32,700 | — | — |
| 2018-01-17 | $16.82 | $16.82 | 62,200 | — | — |
| 2018-01-16 | $16.67 | $16.67 | 62,900 | — | — |
| 2018-01-12 | $16.61 | $16.61 | 88,900 | — | — |
| 2018-01-11 | $16.70 | $16.70 | 107,800 | — | — |
| 2018-01-10 | $16.69 | $16.69 | 63,300 | — | — |
| 2018-01-09 | $16.67 | $16.67 | 33,700 | — | — |
| 2018-01-08 | $16.58 | $16.58 | 95,300 | — | — |
| 2018-01-05 | $16.76 | $16.76 | 27,800 | — | — |
| 2018-01-04 | $16.78 | $16.78 | 25,600 | — | — |
| 2018-01-03 | $16.84 | $16.84 | 166,900 | — | — |
| 2018-01-02 | $16.85 | $16.85 | 65,900 | — | — |