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
- 2006-07-21 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 | $14.02 | $14.02 | 3,032,500 | — | — |
| 2018-12-28 | $13.97 | $13.97 | 1,564,700 | — | — |
| 2018-12-27 | $14.07 | $14.07 | 953,400 | — | — |
| 2018-12-26 | $14.27 | $14.27 | 1,063,700 | — | — |
| 2018-12-24 | $13.86 | $13.86 | 660,800 | — | — |
| 2018-12-21 | $14.10 | $14.10 | 1,322,500 | — | — |
| 2018-12-20 | $14.27 | $14.27 | 695,400 | — | — |
| 2018-12-19 | $14.47 | $14.47 | 748,500 | — | — |
| 2018-12-18 | $14.40 | $14.40 | 878,900 | — | — |
| 2018-12-17 | $14.79 | $14.79 | 621,000 | — | — |
| 2018-12-14 | $15.09 | $15.09 | 580,500 | — | — |
| 2018-12-13 | $15.39 | $15.39 | 488,400 | — | — |
| 2018-12-12 | $15.14 | $15.14 | 486,700 | — | — |
| 2018-12-11 | $15.25 | $15.25 | 524,000 | — | — |
| 2018-12-10 | $15.17 | $15.17 | 515,900 | — | — |
| 2018-12-07 | $15.47 | $15.47 | 783,600 | — | — |
| 2018-12-06 | $15.25 | $15.25 | 1,335,600 | — | — |
| 2018-12-04 | $15.46 | $15.46 | 2,336,800 | — | — |
| 2018-12-03 | $15.46 | $15.46 | 997,700 | — | — |
| 2018-11-30 | $15.11 | $15.11 | 4,986,400 | — | — |
| 2018-11-29 | $15.17 | $15.17 | 757,900 | — | — |
| 2018-11-28 | $15.03 | $15.03 | 1,256,700 | — | — |
| 2018-11-27 | $15.12 | $15.12 | 1,944,800 | — | — |
| 2018-11-26 | $15.17 | $15.17 | 1,533,800 | — | — |
| 2018-11-23 | $15.14 | $15.14 | 1,000,100 | — | — |
| 2018-11-21 | $15.66 | $15.66 | 747,200 | — | — |
| 2018-11-20 | $15.54 | $15.54 | 1,056,900 | — | — |
| 2018-11-19 | $16.17 | $16.17 | 483,900 | — | — |
| 2018-11-16 | $16.14 | $16.14 | 567,100 | — | — |
| 2018-11-15 | $15.95 | $15.95 | 844,800 | — | — |
| 2018-11-14 | $16.10 | $16.10 | 1,132,200 | — | — |
| 2018-11-13 | $15.77 | $15.77 | 2,130,100 | — | — |
| 2018-11-12 | $16.28 | $16.28 | 3,536,500 | — | — |
| 2018-11-09 | $16.35 | $16.35 | 372,200 | — | — |
| 2018-11-08 | $16.50 | $16.50 | 468,900 | — | — |
| 2018-11-07 | $16.68 | $16.68 | 723,600 | — | — |
| 2018-11-06 | $16.70 | $16.70 | 371,400 | — | — |
| 2018-11-05 | $16.80 | $16.80 | 292,100 | — | — |
| 2018-11-02 | $16.80 | $16.80 | 823,700 | — | — |
| 2018-11-01 | $16.82 | $16.82 | 1,181,300 | — | — |
| 2018-10-31 | $16.99 | $16.99 | 1,001,600 | — | — |
| 2018-10-30 | $17.18 | $17.18 | 446,400 | — | — |
| 2018-10-29 | $17.28 | $17.28 | 438,400 | — | — |
| 2018-10-26 | $17.50 | $17.50 | 463,400 | — | — |
| 2018-10-25 | $17.33 | $17.33 | 468,500 | — | — |
| 2018-10-24 | $17.24 | $17.24 | 688,300 | — | — |
| 2018-10-23 | $17.31 | $17.31 | 419,000 | — | — |
| 2018-10-22 | $17.78 | $17.78 | 208,600 | — | — |
| 2018-10-19 | $17.75 | $17.75 | 398,600 | — | — |
| 2018-10-18 | $17.62 | $17.62 | 420,400 | — | — |
| 2018-10-17 | $17.86 | $17.86 | 316,500 | — | — |
| 2018-10-16 | $18.08 | $18.08 | 3,052,000 | — | — |
| 2018-10-15 | $18.02 | $18.02 | 416,200 | — | — |
| 2018-10-12 | $17.94 | $17.94 | 493,100 | — | — |
| 2018-10-11 | $17.83 | $17.83 | 569,000 | — | — |
| 2018-10-10 | $18.13 | $18.13 | 765,000 | — | — |
| 2018-10-09 | $18.52 | $18.52 | 415,600 | — | — |
| 2018-10-08 | $18.39 | $18.39 | 283,400 | — | — |
| 2018-10-05 | $18.42 | $18.42 | 532,900 | — | — |
| 2018-10-04 | $18.46 | $18.46 | 252,000 | — | — |
| 2018-10-03 | $18.72 | $18.72 | 594,000 | — | — |
| 2018-10-02 | $18.53 | $18.53 | 502,700 | — | — |
| 2018-10-01 | $18.50 | $18.50 | 787,900 | — | — |
| 2018-09-28 | $18.11 | $18.11 | 876,500 | — | — |
| 2018-09-27 | $17.93 | $17.93 | 221,400 | — | — |
| 2018-09-26 | $17.83 | $17.83 | 163,500 | — | — |
| 2018-09-25 | $17.95 | $17.95 | 110,800 | — | — |
| 2018-09-24 | $17.89 | $17.89 | 256,100 | — | — |
| 2018-09-21 | $17.63 | $17.63 | 228,600 | — | — |
| 2018-09-20 | $17.55 | $17.55 | 141,800 | — | — |
| 2018-09-19 | $17.57 | $17.57 | 166,900 | — | — |
| 2018-09-18 | $17.43 | $17.43 | 169,100 | — | — |
| 2018-09-17 | $17.24 | $17.24 | 146,100 | — | — |
| 2018-09-14 | $17.28 | $17.28 | 156,100 | — | — |
| 2018-09-13 | $17.31 | $17.31 | 289,400 | — | — |
| 2018-09-12 | $17.51 | $17.51 | 292,000 | — | — |
| 2018-09-11 | $17.40 | $17.40 | 119,000 | — | — |
| 2018-09-10 | $17.20 | $17.20 | 167,400 | — | — |
| 2018-09-07 | $17.19 | $17.19 | 95,400 | — | — |
| 2018-09-06 | $17.14 | $17.14 | 270,600 | — | — |
| 2018-09-05 | $17.26 | $17.26 | 179,800 | — | — |
| 2018-09-04 | $17.36 | $17.36 | 537,200 | — | — |
| 2018-08-31 | $17.44 | $17.44 | 373,200 | — | — |
| 2018-08-30 | $17.44 | $17.44 | 105,300 | — | — |
| 2018-08-29 | $17.46 | $17.46 | 191,000 | — | — |
| 2018-08-28 | $17.23 | $17.23 | 129,400 | — | — |
| 2018-08-27 | $17.32 | $17.32 | 134,100 | — | — |
| 2018-08-24 | $17.24 | $17.24 | 136,100 | — | — |
| 2018-08-23 | $17.08 | $17.08 | 202,300 | — | — |
| 2018-08-22 | $17.13 | $17.13 | 227,500 | — | — |
| 2018-08-21 | $16.89 | $16.89 | 281,900 | — | — |
| 2018-08-20 | $16.83 | $16.83 | 240,800 | — | — |
| 2018-08-17 | $16.82 | $16.82 | 143,100 | — | — |
| 2018-08-16 | $16.70 | $16.70 | 265,100 | — | — |
| 2018-08-15 | $16.56 | $16.56 | 481,000 | — | — |
| 2018-08-14 | $16.94 | $16.94 | 290,800 | — | — |
| 2018-08-13 | $16.95 | $16.95 | 293,700 | — | — |
| 2018-08-10 | $17.02 | $17.02 | 492,400 | — | — |
| 2018-08-09 | $16.97 | $16.97 | 434,800 | — | — |
| 2018-08-08 | $17.01 | $17.01 | 660,100 | — | — |
| 2018-08-07 | $17.31 | $17.31 | 456,100 | — | — |
| 2018-08-06 | $17.23 | $17.23 | 537,500 | — | — |
| 2018-08-03 | $17.20 | $17.20 | 412,400 | — | — |
| 2018-08-02 | $17.18 | $17.18 | 574,400 | — | — |
| 2018-08-01 | $17.03 | $17.03 | 1,292,700 | — | — |
| 2018-07-31 | $17.26 | $17.26 | 430,900 | — | — |
| 2018-07-30 | $17.41 | $17.41 | 118,300 | — | — |
| 2018-07-27 | $17.28 | $17.28 | 139,700 | — | — |
| 2018-07-26 | $17.35 | $17.35 | 218,500 | — | — |
| 2018-07-25 | $17.34 | $17.34 | 182,000 | — | — |
| 2018-07-24 | $17.10 | $17.10 | 182,100 | — | — |
| 2018-07-23 | $17.02 | $17.02 | 384,900 | — | — |
| 2018-07-20 | $16.99 | $16.99 | 260,700 | — | — |
| 2018-07-19 | $16.90 | $16.90 | 239,800 | — | — |
| 2018-07-18 | $16.90 | $16.90 | 279,700 | — | — |
| 2018-07-17 | $16.79 | $16.79 | 510,800 | — | — |
| 2018-07-16 | $16.78 | $16.78 | 392,500 | — | — |
| 2018-07-13 | $17.18 | $17.18 | 367,700 | — | — |
| 2018-07-12 | $17.12 | $17.12 | 395,300 | — | — |
| 2018-07-11 | $17.03 | $17.03 | 471,900 | — | — |
| 2018-07-10 | $17.75 | $17.75 | 564,700 | — | — |
| 2018-07-09 | $17.76 | $17.76 | 256,600 | — | — |
| 2018-07-06 | $17.68 | $17.68 | 339,400 | — | — |
| 2018-07-05 | $17.63 | $17.63 | 419,600 | — | — |
| 2018-07-03 | $17.66 | $17.66 | 307,000 | — | — |
| 2018-07-02 | $17.66 | $17.66 | 542,900 | — | — |
| 2018-06-29 | $17.91 | $17.91 | 796,500 | — | — |
| 2018-06-28 | $17.67 | $17.67 | 173,700 | — | — |
| 2018-06-27 | $17.63 | $17.63 | 666,100 | — | — |
| 2018-06-26 | $17.40 | $17.40 | 377,100 | — | — |
| 2018-06-25 | $17.14 | $17.14 | 255,500 | — | — |
| 2018-06-22 | $17.40 | $17.40 | 307,200 | — | — |
| 2018-06-21 | $16.97 | $16.97 | 306,000 | — | — |
| 2018-06-20 | $17.03 | $17.03 | 435,900 | — | — |
| 2018-06-19 | $17.03 | $17.03 | 864,700 | — | — |
| 2018-06-18 | $17.19 | $17.19 | 347,100 | — | — |
| 2018-06-15 | $17.03 | $17.03 | 450,200 | — | — |
| 2018-06-14 | $17.43 | $17.43 | 180,400 | — | — |
| 2018-06-13 | $17.59 | $17.59 | 332,600 | — | — |
| 2018-06-12 | $17.51 | $17.51 | 181,600 | — | — |
| 2018-06-11 | $17.48 | $17.48 | 792,700 | — | — |
| 2018-06-08 | $17.52 | $17.52 | 246,400 | — | — |
| 2018-06-07 | $17.55 | $17.55 | 427,100 | — | — |
| 2018-06-06 | $17.39 | $17.39 | 555,300 | — | — |
| 2018-06-05 | $17.35 | $17.35 | 441,800 | — | — |
| 2018-06-04 | $17.32 | $17.32 | 589,200 | — | — |
| 2018-06-01 | $17.51 | $17.51 | 610,500 | — | — |
| 2018-05-31 | $17.69 | $17.69 | 732,100 | — | — |
| 2018-05-30 | $17.83 | $17.83 | 403,600 | — | — |
| 2018-05-29 | $17.54 | $17.54 | 1,970,100 | — | — |
| 2018-05-25 | $17.72 | $17.72 | 410,200 | — | — |
| 2018-05-24 | $18.07 | $18.07 | 235,200 | — | — |
| 2018-05-23 | $18.18 | $18.18 | 187,800 | — | — |
| 2018-05-22 | $18.16 | $18.16 | 288,600 | — | — |
| 2018-05-21 | $18.15 | $18.15 | 216,600 | — | — |
| 2018-05-18 | $17.98 | $17.98 | 241,500 | — | — |
| 2018-05-17 | $18.03 | $18.03 | 242,700 | — | — |
| 2018-05-16 | $17.98 | $17.98 | 387,100 | — | — |
| 2018-05-15 | $17.90 | $17.90 | 245,600 | — | — |
| 2018-05-14 | $17.91 | $17.91 | 240,000 | — | — |
| 2018-05-11 | $17.78 | $17.78 | 282,500 | — | — |
| 2018-05-10 | $17.91 | $17.91 | 566,000 | — | — |
| 2018-05-09 | $17.85 | $17.85 | 303,600 | — | — |
| 2018-05-08 | $17.65 | $17.65 | 520,900 | — | — |
| 2018-05-07 | $17.60 | $17.60 | 350,300 | — | — |
| 2018-05-04 | $17.62 | $17.62 | 281,300 | — | — |
| 2018-05-03 | $17.45 | $17.45 | 1,698,600 | — | — |
| 2018-05-02 | $17.33 | $17.33 | 466,200 | — | — |
| 2018-05-01 | $17.31 | $17.31 | 1,085,300 | — | — |
| 2018-04-30 | $17.42 | $17.42 | 2,999,800 | — | — |
| 2018-04-27 | $17.37 | $17.37 | 2,264,000 | — | — |
| 2018-04-26 | $17.40 | $17.40 | 341,800 | — | — |
| 2018-04-25 | $17.33 | $17.33 | 198,300 | — | — |
| 2018-04-24 | $17.27 | $17.27 | 225,400 | — | — |
| 2018-04-23 | $17.44 | $17.44 | 1,824,500 | — | — |
| 2018-04-20 | $17.38 | $17.38 | 308,100 | — | — |
| 2018-04-19 | $17.39 | $17.39 | 401,300 | — | — |
| 2018-04-18 | $17.47 | $17.47 | 446,600 | — | — |
| 2018-04-17 | $17.07 | $17.07 | 215,400 | — | — |
| 2018-04-16 | $17.08 | $17.08 | 365,000 | — | — |
| 2018-04-13 | $17.18 | $17.18 | 267,100 | — | — |
| 2018-04-12 | $17.15 | $17.15 | 2,194,300 | — | — |
| 2018-04-11 | $17.08 | $17.08 | 413,700 | — | — |
| 2018-04-10 | $16.96 | $16.96 | 330,800 | — | — |
| 2018-04-09 | $16.57 | $16.57 | 239,100 | — | — |
| 2018-04-06 | $16.30 | $16.30 | 259,200 | — | — |
| 2018-04-05 | $16.50 | $16.50 | 166,500 | — | — |
| 2018-04-04 | $16.43 | $16.43 | 421,500 | — | — |
| 2018-04-03 | $16.44 | $16.44 | 219,700 | — | — |
| 2018-04-02 | $16.38 | $16.38 | 715,900 | — | — |
| 2018-03-29 | $16.65 | $16.65 | 1,037,900 | — | — |
| 2018-03-28 | $16.56 | $16.56 | 383,800 | — | — |
| 2018-03-27 | $16.59 | $16.59 | 321,000 | — | — |
| 2018-03-26 | $16.68 | $16.68 | 170,900 | — | — |
| 2018-03-23 | $16.72 | $16.72 | 281,200 | — | — |
| 2018-03-22 | $16.52 | $16.52 | 675,300 | — | — |
| 2018-03-21 | $16.72 | $16.72 | 322,600 | — | — |
| 2018-03-20 | $16.39 | $16.39 | 514,300 | — | — |
| 2018-03-19 | $16.23 | $16.23 | 199,900 | — | — |
| 2018-03-16 | $16.34 | $16.34 | 217,700 | — | — |
| 2018-03-15 | $16.23 | $16.23 | 156,700 | — | — |
| 2018-03-14 | $16.20 | $16.20 | 155,300 | — | — |
| 2018-03-13 | $16.18 | $16.18 | 176,000 | — | — |
| 2018-03-12 | $16.22 | $16.22 | 574,500 | — | — |
| 2018-03-09 | $16.34 | $16.34 | 174,100 | — | — |
| 2018-03-08 | $16.13 | $16.13 | 474,200 | — | — |
| 2018-03-07 | $16.26 | $16.26 | 121,300 | — | — |
| 2018-03-06 | $16.45 | $16.45 | 1,222,500 | — | — |
| 2018-03-05 | $16.48 | $16.48 | 389,200 | — | — |
| 2018-03-02 | $16.29 | $16.29 | 328,700 | — | — |
| 2018-03-01 | $16.31 | $16.31 | 922,700 | — | — |
| 2018-02-28 | $16.27 | $16.27 | 295,700 | — | — |
| 2018-02-27 | $16.53 | $16.53 | 273,600 | — | — |
| 2018-02-26 | $16.71 | $16.71 | 1,493,800 | — | — |
| 2018-02-23 | $16.63 | $16.63 | 587,600 | — | — |
| 2018-02-22 | $16.47 | $16.47 | 1,498,600 | — | — |
| 2018-02-21 | $16.27 | $16.27 | 3,040,100 | — | — |
| 2018-02-20 | $16.31 | $16.31 | 2,576,300 | — | — |
| 2018-02-16 | $16.31 | $16.31 | 848,900 | — | — |
| 2018-02-15 | $16.28 | $16.28 | 1,339,100 | — | — |
| 2018-02-14 | $16.17 | $16.17 | 818,500 | — | — |
| 2018-02-13 | $15.91 | $15.91 | 456,700 | — | — |
| 2018-02-12 | $15.88 | $15.88 | 1,101,200 | — | — |
| 2018-02-09 | $15.80 | $15.80 | 888,800 | — | — |
| 2018-02-08 | $16.07 | $16.07 | 183,300 | — | — |
| 2018-02-07 | $16.25 | $16.25 | 690,700 | — | — |
| 2018-02-06 | $16.56 | $16.56 | 1,212,200 | — | — |
| 2018-02-05 | $17.04 | $17.04 | 380,500 | — | — |
| 2018-02-02 | $16.87 | $16.87 | 819,900 | — | — |
| 2018-02-01 | $17.10 | $17.10 | 1,685,300 | — | — |
| 2018-01-31 | $16.89 | $16.89 | 428,900 | — | — |
| 2018-01-30 | $16.88 | $16.88 | 309,800 | — | — |
| 2018-01-29 | $17.04 | $17.04 | 288,200 | — | — |
| 2018-01-26 | $17.16 | $17.16 | 336,900 | — | — |
| 2018-01-25 | $16.99 | $16.99 | 390,900 | — | — |
| 2018-01-24 | $17.12 | $17.12 | 543,200 | — | — |
| 2018-01-23 | $16.91 | $16.91 | 531,200 | — | — |
| 2018-01-22 | $16.77 | $16.77 | 420,100 | — | — |
| 2018-01-19 | $16.70 | $16.70 | 300,000 | — | — |
| 2018-01-18 | $16.73 | $16.73 | 316,700 | — | — |
| 2018-01-17 | $16.76 | $16.76 | 341,000 | — | — |
| 2018-01-16 | $16.71 | $16.71 | 736,300 | — | — |
| 2018-01-12 | $16.80 | $16.80 | 304,000 | — | — |
| 2018-01-11 | $16.68 | $16.68 | 556,700 | — | — |
| 2018-01-10 | $16.64 | $16.64 | 678,700 | — | — |
| 2018-01-09 | $16.58 | $16.58 | 340,300 | — | — |
| 2018-01-08 | $16.43 | $16.43 | 327,500 | — | — |
| 2018-01-05 | $16.40 | $16.40 | 319,200 | — | — |
| 2018-01-04 | $16.54 | $16.54 | 244,000 | — | — |
| 2018-01-03 | $16.54 | $16.54 | 625,500 | — | — |
| 2018-01-02 | $16.37 | $16.37 | 686,400 | — | — |