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
- 2013-03-13 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 | $17.73 | $23.59 | 610,100 | — | — |
| 2018-12-28 | $17.51 | $23.30 | 1,553,600 | — | — |
| 2018-12-27 | $17.51 | $23.30 | 1,339,500 | — | — |
| 2018-12-26 | $17.73 | $23.59 | 935,500 | — | — |
| 2018-12-24 | $16.98 | $22.59 | 137,700 | — | — |
| 2018-12-21 | $17.64 | $23.47 | 1,138,400 | — | — |
| 2018-12-20 | $17.76 | $23.63 | 490,900 | — | — |
| 2018-12-19 | $18.14 | $24.14 | 286,100 | — | — |
| 2018-12-18 | $18.10 | $24.08 | 782,700 | — | — |
| 2018-12-17 | $18.46 | $24.56 | 524,600 | — | — |
| 2018-12-14 | $18.95 | $25.21 | 282,000 | — | — |
| 2018-12-13 | $19.11 | $25.43 | 426,900 | — | — |
| 2018-12-12 | $18.80 | $25.02 | 359,900 | — | — |
| 2018-12-11 | $18.67 | $24.84 | 309,700 | — | — |
| 2018-12-10 | $18.60 | $24.75 | 176,900 | — | — |
| 2018-12-07 | $18.91 | $25.16 | 455,600 | — | — |
| 2018-12-06 | $18.87 | $25.11 | 1,662,900 | — | — |
| 2018-12-04 | $19.13 | $25.45 | 48,900 | — | — |
| 2018-12-03 | $19.56 | $26.03 | 273,100 | — | — |
| 2018-11-30 | $19.10 | $25.41 | 132,200 | — | — |
| 2018-11-29 | $19.26 | $25.63 | 82,300 | — | — |
| 2018-11-28 | $19.04 | $25.33 | 79,000 | — | — |
| 2018-11-27 | $19.08 | $25.05 | 282,500 | — | — |
| 2018-11-26 | $19.20 | $25.20 | 36,200 | — | — |
| 2018-11-23 | $19.08 | $25.05 | 2,400 | — | — |
| 2018-11-21 | $19.42 | $25.49 | 90,100 | — | — |
| 2018-11-20 | $19.04 | $24.99 | 32,800 | — | — |
| 2018-11-19 | $19.56 | $25.68 | 99,100 | — | — |
| 2018-11-16 | $19.60 | $25.73 | 61,000 | — | — |
| 2018-11-15 | $19.52 | $25.62 | 45,400 | — | — |
| 2018-11-14 | $19.28 | $25.31 | 90,800 | — | — |
| 2018-11-13 | $19.31 | $25.35 | 23,900 | — | — |
| 2018-11-12 | $19.57 | $25.69 | 32,600 | — | — |
| 2018-11-09 | $19.78 | $25.97 | 118,200 | — | — |
| 2018-11-08 | $19.92 | $26.15 | 60,100 | — | — |
| 2018-11-07 | $19.99 | $26.24 | 196,700 | — | — |
| 2018-11-06 | $19.83 | $26.03 | 35,300 | — | — |
| 2018-11-05 | $19.78 | $25.97 | 8,300 | — | — |
| 2018-11-02 | $19.34 | $25.39 | 53,200 | — | — |
| 2018-11-01 | $19.60 | $25.73 | 230,000 | — | — |
| 2018-10-31 | $19.31 | $25.35 | 32,600 | — | — |
| 2018-10-30 | $19.15 | $25.14 | 91,400 | — | — |
| 2018-10-29 | $19.07 | $25.03 | 129,400 | — | — |
| 2018-10-26 | $19.30 | $25.34 | 20,700 | — | — |
| 2018-10-25 | $19.54 | $25.65 | 14,900 | — | — |
| 2018-10-24 | $19.62 | $25.76 | 15,400 | — | — |
| 2018-10-23 | $20.24 | $26.57 | 27,700 | — | — |
| 2018-10-22 | $20.43 | $26.82 | 145,900 | — | — |
| 2018-10-19 | $20.59 | $27.03 | 146,600 | — | — |
| 2018-10-18 | $20.59 | $27.03 | 49,000 | — | — |
| 2018-10-17 | $20.69 | $27.16 | 22,100 | — | — |
| 2018-10-16 | $20.93 | $27.48 | 8,000 | — | — |
| 2018-10-15 | $20.63 | $27.08 | 12,400 | — | — |
| 2018-10-12 | $20.58 | $27.02 | 62,800 | — | — |
| 2018-10-11 | $20.50 | $26.91 | 100,900 | — | — |
| 2018-10-10 | $20.86 | $27.38 | 201,200 | — | — |
| 2018-10-09 | $21.26 | $27.91 | 34,900 | — | — |
| 2018-10-08 | $21.12 | $27.72 | 120,500 | — | — |
| 2018-10-05 | $21.20 | $27.83 | 26,700 | — | — |
| 2018-10-04 | $21.14 | $27.75 | 25,600 | — | — |
| 2018-10-03 | $21.27 | $27.92 | 26,900 | — | — |
| 2018-10-02 | $21.18 | $27.80 | 35,100 | — | — |
| 2018-10-01 | $21.22 | $27.86 | 37,300 | — | — |
| 2018-09-28 | $20.84 | $27.36 | 34,200 | — | — |
| 2018-09-27 | $20.69 | $27.16 | 68,900 | — | — |
| 2018-09-26 | $20.66 | $27.12 | 82,400 | — | — |
| 2018-09-25 | $20.81 | $27.32 | 21,200 | — | — |
| 2018-09-24 | $20.92 | $27.46 | 154,000 | — | — |
| 2018-09-21 | $21.17 | $27.79 | 8,500 | — | — |
| 2018-09-20 | $21.29 | $27.95 | 9,900 | — | — |
| 2018-09-19 | $21.19 | $27.82 | 16,900 | — | — |
| 2018-09-18 | $21.22 | $27.86 | 16,500 | — | — |
| 2018-09-17 | $21.19 | $27.82 | 32,900 | — | — |
| 2018-09-14 | $21.28 | $27.93 | 37,400 | — | — |
| 2018-09-13 | $21.42 | $28.12 | 44,200 | — | — |
| 2018-09-12 | $21.45 | $28.16 | 34,000 | — | — |
| 2018-09-11 | $21.39 | $28.08 | 58,200 | — | — |
| 2018-09-10 | $21.25 | $27.90 | 27,600 | — | — |
| 2018-09-07 | $21.20 | $27.83 | 72,400 | — | — |
| 2018-09-06 | $21.22 | $27.86 | 15,900 | — | — |
| 2018-09-05 | $21.47 | $28.18 | 38,500 | — | — |
| 2018-09-04 | $21.31 | $27.97 | 53,200 | — | — |
| 2018-08-31 | $21.26 | $27.91 | 61,100 | — | — |
| 2018-08-30 | $21.36 | $28.04 | 34,000 | — | — |
| 2018-08-29 | $21.55 | $28.29 | 23,700 | — | — |
| 2018-08-28 | $21.62 | $28.38 | 41,000 | — | — |
| 2018-08-27 | $21.87 | $28.71 | 86,200 | — | — |
| 2018-08-24 | $22.21 | $28.75 | 268,200 | — | — |
| 2018-08-23 | $22.06 | $28.56 | 149,000 | — | — |
| 2018-08-22 | $22.34 | $28.92 | 32,300 | — | — |
| 2018-08-21 | $22.17 | $28.70 | 336,400 | — | — |
| 2018-08-20 | $22.29 | $28.85 | 156,800 | — | — |
| 2018-08-17 | $21.90 | $28.35 | 107,300 | — | — |
| 2018-08-16 | $21.91 | $28.36 | 32,700 | — | — |
| 2018-08-15 | $21.77 | $28.18 | 2,400 | — | — |
| 2018-08-14 | $22.06 | $28.56 | 290,300 | — | — |
| 2018-08-13 | $21.94 | $28.40 | 32,800 | — | — |
| 2018-08-10 | $22.40 | $29.00 | 35,000 | — | — |
| 2018-08-09 | $22.49 | $29.11 | 39,400 | — | — |
| 2018-08-08 | $22.26 | $28.81 | 83,400 | — | — |
| 2018-08-07 | $22.12 | $28.63 | 60,900 | — | — |
| 2018-08-06 | $22.26 | $28.81 | 7,000 | — | — |
| 2018-08-03 | $22.10 | $28.61 | 31,100 | — | — |
| 2018-08-02 | $21.94 | $28.40 | 47,200 | — | — |
| 2018-08-01 | $21.50 | $27.83 | 47,300 | — | — |
| 2018-07-31 | $21.32 | $27.60 | 29,400 | — | — |
| 2018-07-30 | $21.24 | $27.49 | 43,600 | — | — |
| 2018-07-27 | $20.95 | $27.12 | 31,300 | — | — |
| 2018-07-26 | $21.36 | $27.65 | 71,600 | — | — |
| 2018-07-25 | $21.10 | $27.31 | 18,000 | — | — |
| 2018-07-24 | $20.81 | $26.94 | 74,600 | — | — |
| 2018-07-23 | $20.75 | $26.86 | 38,400 | — | — |
| 2018-07-20 | $20.52 | $26.56 | 21,000 | — | — |
| 2018-07-19 | $20.88 | $27.03 | 26,600 | — | — |
| 2018-07-18 | $20.35 | $26.34 | 19,600 | — | — |
| 2018-07-17 | $20.12 | $26.04 | 95,100 | — | — |
| 2018-07-16 | $20.24 | $26.20 | 23,200 | — | — |
| 2018-07-13 | $20.37 | $26.37 | 14,900 | — | — |
| 2018-07-12 | $20.29 | $26.26 | 88,700 | — | — |
| 2018-07-11 | $20.14 | $26.07 | 9,100 | — | — |
| 2018-07-10 | $20.38 | $26.38 | 6,100 | — | — |
| 2018-07-09 | $20.42 | $26.43 | 65,000 | — | — |
| 2018-07-06 | $20.38 | $26.38 | 14,600 | — | — |
| 2018-07-05 | $20.07 | $25.98 | 14,200 | — | — |
| 2018-07-03 | $20.07 | $25.98 | 16,500 | — | — |
| 2018-07-02 | $20.00 | $25.89 | 38,700 | — | — |
| 2018-06-29 | $20.28 | $26.25 | 28,000 | — | — |
| 2018-06-28 | $19.96 | $25.84 | 82,100 | — | — |
| 2018-06-27 | $20.07 | $25.98 | 46,000 | — | — |
| 2018-06-26 | $20.17 | $26.11 | 12,700 | — | — |
| 2018-06-25 | $19.84 | $25.68 | 125,300 | — | — |
| 2018-06-22 | $20.33 | $26.32 | 700 | — | — |
| 2018-06-21 | $20.13 | $26.06 | 70,600 | — | — |
| 2018-06-20 | $20.37 | $26.37 | 54,500 | — | — |
| 2018-06-19 | $20.20 | $26.15 | 40,300 | — | — |
| 2018-06-18 | $20.15 | $26.08 | 46,800 | — | — |
| 2018-06-15 | $19.95 | $25.82 | 22,100 | — | — |
| 2018-06-14 | $20.49 | $26.52 | 9,400 | — | — |
| 2018-06-13 | $20.40 | $26.41 | 126,600 | — | — |
| 2018-06-12 | $20.65 | $26.73 | 17,200 | — | — |
| 2018-06-11 | $20.56 | $26.61 | 14,300 | — | — |
| 2018-06-08 | $20.35 | $26.34 | 16,000 | — | — |
| 2018-06-07 | $20.50 | $26.54 | 99,800 | — | — |
| 2018-06-06 | $20.31 | $26.29 | 123,000 | — | — |
| 2018-06-05 | $20.51 | $26.55 | 55,400 | — | — |
| 2018-06-04 | $20.41 | $26.42 | 35,500 | — | — |
| 2018-06-01 | $20.28 | $26.25 | 191,300 | — | — |
| 2018-05-31 | $20.11 | $26.03 | 28,900 | — | — |
| 2018-05-30 | $20.20 | $26.15 | 1,820,800 | — | — |
| 2018-05-29 | $19.78 | $25.60 | 58,400 | — | — |
| 2018-05-25 | $19.80 | $25.63 | 29,600 | — | — |
| 2018-05-24 | $20.23 | $25.76 | 76,800 | — | — |
| 2018-05-23 | $20.69 | $26.34 | 44,300 | — | — |
| 2018-05-22 | $20.70 | $26.35 | 16,800 | — | — |
| 2018-05-21 | $20.71 | $26.37 | 27,700 | — | — |
| 2018-05-18 | $20.65 | $26.29 | 13,600 | — | — |
| 2018-05-17 | $20.74 | $26.41 | 107,400 | — | — |
| 2018-05-16 | $20.48 | $26.07 | 15,200 | — | — |
| 2018-05-15 | $20.37 | $25.93 | 63,800 | — | — |
| 2018-05-14 | $20.43 | $26.01 | 94,100 | — | — |
| 2018-05-11 | $20.12 | $25.62 | 101,200 | — | — |
| 2018-05-10 | $20.18 | $25.69 | 74,200 | — | — |
| 2018-05-09 | $20.08 | $25.57 | 19,500 | — | — |
| 2018-05-08 | $19.95 | $25.40 | 19,600 | — | — |
| 2018-05-07 | $19.80 | $25.21 | 155,000 | — | — |
| 2018-05-04 | $19.72 | $25.11 | 31,000 | — | — |
| 2018-05-03 | $19.50 | $24.83 | 64,400 | — | — |
| 2018-05-02 | $19.71 | $25.09 | 20,400 | — | — |
| 2018-05-01 | $19.74 | $25.13 | 99,700 | — | — |
| 2018-04-30 | $20.16 | $25.67 | 95,900 | — | — |
| 2018-04-27 | $19.65 | $25.02 | 38,700 | — | — |
| 2018-04-26 | $19.60 | $24.95 | 15,800 | — | — |
| 2018-04-25 | $19.62 | $24.98 | 25,900 | — | — |
| 2018-04-24 | $19.54 | $24.88 | 40,100 | — | — |
| 2018-04-23 | $19.89 | $25.32 | 45,100 | — | — |
| 2018-04-20 | $19.58 | $24.93 | 37,900 | — | — |
| 2018-04-19 | $19.62 | $24.98 | 45,800 | — | — |
| 2018-04-18 | $19.84 | $25.26 | 60,500 | — | — |
| 2018-04-17 | $19.88 | $25.31 | 28,400 | — | — |
| 2018-04-16 | $19.54 | $24.88 | 42,300 | — | — |
| 2018-04-13 | $18.83 | $23.97 | 378,100 | — | — |
| 2018-04-12 | $18.89 | $24.05 | 140,500 | — | — |
| 2018-04-11 | $19.01 | $24.20 | 61,400 | — | — |
| 2018-04-10 | $18.93 | $24.10 | 30,600 | — | — |
| 2018-04-09 | $18.35 | $23.36 | 191,000 | — | — |
| 2018-04-06 | $18.34 | $23.35 | 47,900 | — | — |
| 2018-04-05 | $18.64 | $23.73 | 36,300 | — | — |
| 2018-04-04 | $18.19 | $23.16 | 49,100 | — | — |
| 2018-04-03 | $18.27 | $23.26 | 64,900 | — | — |
| 2018-04-02 | $18.04 | $22.97 | 78,000 | — | — |
| 2018-03-29 | $18.34 | $23.35 | 218,100 | — | — |
| 2018-03-28 | $18.07 | $23.01 | 14,600 | — | — |
| 2018-03-27 | $18.07 | $23.01 | 46,700 | — | — |
| 2018-03-26 | $18.34 | $23.35 | 30,000 | — | — |
| 2018-03-23 | $18.24 | $23.22 | 48,500 | — | — |
| 2018-03-22 | $18.42 | $23.45 | 70,900 | — | — |
| 2018-03-21 | $18.78 | $23.91 | 203,000 | — | — |
| 2018-03-20 | $18.47 | $23.52 | 83,400 | — | — |
| 2018-03-19 | $18.62 | $23.71 | 177,400 | — | — |
| 2018-03-16 | $19.15 | $24.38 | 70,200 | — | — |
| 2018-03-15 | $18.97 | $24.15 | 44,400 | — | — |
| 2018-03-14 | $19.90 | $25.34 | 46,700 | — | — |
| 2018-03-13 | $20.08 | $25.57 | 82,500 | — | — |
| 2018-03-12 | $20.14 | $25.64 | 80,700 | — | — |
| 2018-03-09 | $19.80 | $25.21 | 34,100 | — | — |
| 2018-03-08 | $19.45 | $24.76 | 138,800 | — | — |
| 2018-03-07 | $19.49 | $24.81 | 102,100 | — | — |
| 2018-03-06 | $19.68 | $25.06 | 30,300 | — | — |
| 2018-03-05 | $19.74 | $25.13 | 21,500 | — | — |
| 2018-03-02 | $19.60 | $24.95 | 205,200 | — | — |
| 2018-03-01 | $19.61 | $24.97 | 61,600 | — | — |
| 2018-02-28 | $19.57 | $24.92 | 88,000 | — | — |
| 2018-02-27 | $20.27 | $25.48 | 22,800 | — | — |
| 2018-02-26 | $20.46 | $25.72 | 61,500 | — | — |
| 2018-02-23 | $20.49 | $25.76 | 17,100 | — | — |
| 2018-02-22 | $20.30 | $25.52 | 399,500 | — | — |
| 2018-02-21 | $20.50 | $25.77 | 50,800 | — | — |
| 2018-02-20 | $20.73 | $26.06 | 119,400 | — | — |
| 2018-02-16 | $20.82 | $26.17 | 58,500 | — | — |
| 2018-02-15 | $21.07 | $26.49 | 51,000 | — | — |
| 2018-02-14 | $21.20 | $26.65 | 96,200 | — | — |
| 2018-02-13 | $21.18 | $26.62 | 120,500 | — | — |
| 2018-02-12 | $20.97 | $26.36 | 15,200 | — | — |
| 2018-02-09 | $20.50 | $25.77 | 140,900 | — | — |
| 2018-02-08 | $20.73 | $26.06 | 57,600 | — | — |
| 2018-02-07 | $21.31 | $26.79 | 216,500 | — | — |
| 2018-02-06 | $21.26 | $26.72 | 322,800 | — | — |
| 2018-02-05 | $20.83 | $26.18 | 71,900 | — | — |
| 2018-02-02 | $21.19 | $26.64 | 51,100 | — | — |
| 2018-02-01 | $21.87 | $27.49 | 81,000 | — | — |
| 2018-01-31 | $21.69 | $27.26 | 90,400 | — | — |
| 2018-01-30 | $21.83 | $27.44 | 165,700 | — | — |
| 2018-01-29 | $22.18 | $27.88 | 104,100 | — | — |
| 2018-01-26 | $22.61 | $28.42 | 64,400 | — | — |
| 2018-01-25 | $22.57 | $28.37 | 15,800 | — | — |
| 2018-01-24 | $22.65 | $28.47 | 196,100 | — | — |
| 2018-01-23 | $22.74 | $28.58 | 97,300 | — | — |
| 2018-01-22 | $22.72 | $28.56 | 125,200 | — | — |
| 2018-01-19 | $22.18 | $27.88 | 12,300 | — | — |
| 2018-01-18 | $22.11 | $27.79 | 54,300 | — | — |
| 2018-01-17 | $22.36 | $28.11 | 17,600 | — | — |
| 2018-01-16 | $22.45 | $28.22 | 38,200 | — | — |
| 2018-01-12 | $22.62 | $28.43 | 66,600 | — | — |
| 2018-01-11 | $22.34 | $28.08 | 76,300 | — | — |
| 2018-01-10 | $21.94 | $27.58 | 34,500 | — | — |
| 2018-01-09 | $21.93 | $27.57 | 304,000 | — | — |
| 2018-01-08 | $21.87 | $27.49 | 94,900 | — | — |
| 2018-01-05 | $21.84 | $27.45 | 67,300 | — | — |
| 2018-01-04 | $21.89 | $27.52 | 84,400 | — | — |
| 2018-01-03 | $21.73 | $27.32 | 305,400 | — | — |
| 2018-01-02 | $21.22 | $26.67 | 473,000 | — | — |