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
- 2015-04-30 to 2026-09-09
- 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 | $15.48 | $19.86 | 149,200 | — | — |
| 2018-12-28 | $15.63 | $20.05 | 226,600 | — | — |
| 2018-12-27 | $15.74 | $20.19 | 194,100 | — | — |
| 2018-12-26 | $15.75 | $20.20 | 291,700 | — | — |
| 2018-12-24 | $15.75 | $20.20 | 176,100 | — | — |
| 2018-12-21 | $15.75 | $20.20 | 469,500 | — | — |
| 2018-12-20 | $15.48 | $19.86 | 292,100 | — | — |
| 2018-12-19 | $15.72 | $20.17 | 261,900 | — | — |
| 2018-12-18 | $15.84 | $20.32 | 358,500 | — | — |
| 2018-12-17 | $16.10 | $20.65 | 186,200 | — | — |
| 2018-12-14 | $16.51 | $21.18 | 97,000 | — | — |
| 2018-12-13 | $16.62 | $21.32 | 71,700 | — | — |
| 2018-12-12 | $16.74 | $21.47 | 113,900 | — | — |
| 2018-12-11 | $16.50 | $21.17 | 168,200 | — | — |
| 2018-12-10 | $16.68 | $21.40 | 158,300 | — | — |
| 2018-12-07 | $16.64 | $21.35 | 127,300 | — | — |
| 2018-12-06 | $16.35 | $20.97 | 366,000 | — | — |
| 2018-12-04 | $16.49 | $21.15 | 269,000 | — | — |
| 2018-12-03 | $16.86 | $21.63 | 126,300 | — | — |
| 2018-11-30 | $16.75 | $21.49 | 108,100 | — | — |
| 2018-11-29 | $16.87 | $21.64 | 130,200 | — | — |
| 2018-11-28 | $16.50 | $21.17 | 179,700 | — | — |
| 2018-11-27 | $16.67 | $21.38 | 83,300 | — | — |
| 2018-11-26 | $16.93 | $21.72 | 157,500 | — | — |
| 2018-11-23 | $16.58 | $21.27 | 54,800 | — | — |
| 2018-11-21 | $17.03 | $21.85 | 152,700 | — | — |
| 2018-11-20 | $16.56 | $21.24 | 299,700 | — | — |
| 2018-11-19 | $17.23 | $22.10 | 187,600 | — | — |
| 2018-11-16 | $17.02 | $21.83 | 124,100 | — | — |
| 2018-11-15 | $17.02 | $21.83 | 522,600 | — | — |
| 2018-11-14 | $16.85 | $21.61 | 96,800 | — | — |
| 2018-11-13 | $16.62 | $21.32 | 151,100 | — | — |
| 2018-11-12 | $16.90 | $21.20 | 110,400 | — | — |
| 2018-11-09 | $17.00 | $21.33 | 138,000 | — | — |
| 2018-11-08 | $17.21 | $21.59 | 565,100 | — | — |
| 2018-11-07 | $17.50 | $21.96 | 231,600 | — | — |
| 2018-11-06 | $17.71 | $22.22 | 492,300 | — | — |
| 2018-11-05 | $16.99 | $21.32 | 200,700 | — | — |
| 2018-11-02 | $16.88 | $21.18 | 129,500 | — | — |
| 2018-11-01 | $16.93 | $21.24 | 249,000 | — | — |
| 2018-10-31 | $17.04 | $21.38 | 195,200 | — | — |
| 2018-10-30 | $17.06 | $21.40 | 147,700 | — | — |
| 2018-10-29 | $16.70 | $20.95 | 125,800 | — | — |
| 2018-10-26 | $16.63 | $20.87 | 67,700 | — | — |
| 2018-10-25 | $16.78 | $21.05 | 103,400 | — | — |
| 2018-10-24 | $16.70 | $20.95 | 72,400 | — | — |
| 2018-10-23 | $17.08 | $21.43 | 174,700 | — | — |
| 2018-10-22 | $17.07 | $21.42 | 55,700 | — | — |
| 2018-10-19 | $17.25 | $21.64 | 73,500 | — | — |
| 2018-10-18 | $17.35 | $21.77 | 99,400 | — | — |
| 2018-10-17 | $17.53 | $21.99 | 137,500 | — | — |
| 2018-10-16 | $17.67 | $22.17 | 65,800 | — | — |
| 2018-10-15 | $17.33 | $21.74 | 66,500 | — | — |
| 2018-10-12 | $17.62 | $22.11 | 73,700 | — | — |
| 2018-10-11 | $17.45 | $21.89 | 96,900 | — | — |
| 2018-10-10 | $17.61 | $22.10 | 106,000 | — | — |
| 2018-10-09 | $18.13 | $22.75 | 49,700 | — | — |
| 2018-10-08 | $18.05 | $22.65 | 53,000 | — | — |
| 2018-10-05 | $18.31 | $22.97 | 56,700 | — | — |
| 2018-10-04 | $18.30 | $22.96 | 91,200 | — | — |
| 2018-10-03 | $18.40 | $23.09 | 171,700 | — | — |
| 2018-10-02 | $18.30 | $22.96 | 56,900 | — | — |
| 2018-10-01 | $18.40 | $23.09 | 86,000 | — | — |
| 2018-09-28 | $18.21 | $22.85 | 90,100 | — | — |
| 2018-09-27 | $18.27 | $22.92 | 62,300 | — | — |
| 2018-09-26 | $18.30 | $22.96 | 43,800 | — | — |
| 2018-09-25 | $18.40 | $23.09 | 114,900 | — | — |
| 2018-09-24 | $18.40 | $23.09 | 78,200 | — | — |
| 2018-09-21 | $18.40 | $23.09 | 157,100 | — | — |
| 2018-09-20 | $18.40 | $23.09 | 104,200 | — | — |
| 2018-09-19 | $18.43 | $23.12 | 53,900 | — | — |
| 2018-09-18 | $18.43 | $23.12 | 29,000 | — | — |
| 2018-09-17 | $18.36 | $23.04 | 41,900 | — | — |
| 2018-09-14 | $18.44 | $23.14 | 101,700 | — | — |
| 2018-09-13 | $18.45 | $23.15 | 47,000 | — | — |
| 2018-09-12 | $18.55 | $23.27 | 320,600 | — | — |
| 2018-09-11 | $18.87 | $23.68 | 195,700 | — | — |
| 2018-09-10 | $18.61 | $23.35 | 1,078,200 | — | — |
| 2018-09-07 | $18.55 | $23.27 | 80,100 | — | — |
| 2018-09-06 | $18.52 | $23.24 | 205,000 | — | — |
| 2018-09-05 | $18.50 | $23.21 | 106,900 | — | — |
| 2018-09-04 | $18.55 | $23.27 | 96,500 | — | — |
| 2018-08-31 | $18.52 | $23.24 | 79,200 | — | — |
| 2018-08-30 | $18.47 | $23.17 | 41,800 | — | — |
| 2018-08-29 | $18.50 | $23.21 | 120,000 | — | — |
| 2018-08-28 | $18.44 | $23.14 | 187,600 | — | — |
| 2018-08-27 | $18.42 | $23.11 | 41,400 | — | — |
| 2018-08-24 | $18.67 | $23.43 | 55,000 | — | — |
| 2018-08-23 | $18.55 | $23.27 | 98,900 | — | — |
| 2018-08-22 | $18.59 | $23.32 | 92,300 | — | — |
| 2018-08-21 | $18.50 | $23.21 | 125,800 | — | — |
| 2018-08-20 | $18.45 | $23.15 | 101,200 | — | — |
| 2018-08-17 | $18.47 | $23.17 | 129,400 | — | — |
| 2018-08-16 | $18.56 | $23.29 | 152,500 | — | — |
| 2018-08-15 | $18.49 | $23.20 | 322,400 | — | — |
| 2018-08-14 | $18.99 | $23.40 | 169,900 | — | — |
| 2018-08-13 | $18.93 | $23.33 | 562,000 | — | — |
| 2018-08-10 | $19.08 | $23.51 | 306,600 | — | — |
| 2018-08-09 | $18.73 | $23.08 | 185,200 | — | — |
| 2018-08-08 | $18.46 | $22.75 | 171,800 | — | — |
| 2018-08-07 | $18.40 | $22.68 | 285,800 | — | — |
| 2018-08-06 | $17.52 | $21.59 | 78,800 | — | — |
| 2018-08-03 | $17.17 | $21.16 | 222,800 | — | — |
| 2018-08-02 | $17.34 | $21.37 | 91,200 | — | — |
| 2018-08-01 | $17.25 | $21.26 | 132,600 | — | — |
| 2018-07-31 | $17.15 | $21.13 | 143,400 | — | — |
| 2018-07-30 | $17.24 | $21.25 | 68,800 | — | — |
| 2018-07-27 | $17.32 | $21.34 | 37,500 | — | — |
| 2018-07-26 | $17.61 | $21.70 | 24,700 | — | — |
| 2018-07-25 | $17.48 | $21.54 | 137,100 | — | — |
| 2018-07-24 | $17.40 | $21.44 | 45,900 | — | — |
| 2018-07-23 | $17.22 | $21.22 | 94,900 | — | — |
| 2018-07-20 | $17.33 | $21.36 | 97,500 | — | — |
| 2018-07-19 | $17.59 | $21.68 | 64,300 | — | — |
| 2018-07-18 | $17.76 | $21.89 | 88,000 | — | — |
| 2018-07-17 | $17.90 | $22.06 | 78,600 | — | — |
| 2018-07-16 | $17.93 | $22.10 | 81,800 | — | — |
| 2018-07-13 | $18.05 | $22.24 | 68,800 | — | — |
| 2018-07-12 | $17.97 | $22.15 | 142,800 | — | — |
| 2018-07-11 | $17.98 | $22.16 | 94,900 | — | — |
| 2018-07-10 | $18.17 | $22.39 | 81,800 | — | — |
| 2018-07-09 | $18.24 | $22.48 | 118,600 | — | — |
| 2018-07-06 | $18.14 | $22.35 | 105,000 | — | — |
| 2018-07-05 | $18.22 | $22.45 | 137,000 | — | — |
| 2018-07-03 | $18.31 | $22.56 | 83,100 | — | — |
| 2018-07-02 | $18.27 | $22.52 | 117,700 | — | — |
| 2018-06-29 | $18.49 | $22.79 | 95,100 | — | — |
| 2018-06-28 | $18.52 | $22.82 | 78,100 | — | — |
| 2018-06-27 | $18.69 | $23.03 | 76,400 | — | — |
| 2018-06-26 | $18.77 | $23.13 | 119,500 | — | — |
| 2018-06-25 | $18.80 | $23.17 | 245,200 | — | — |
| 2018-06-22 | $18.49 | $22.79 | 58,800 | — | — |
| 2018-06-21 | $18.11 | $22.32 | 77,200 | — | — |
| 2018-06-20 | $18.29 | $22.54 | 108,400 | — | — |
| 2018-06-19 | $18.16 | $22.38 | 35,400 | — | — |
| 2018-06-18 | $18.20 | $22.43 | 108,000 | — | — |
| 2018-06-15 | $18.05 | $22.24 | 73,700 | — | — |
| 2018-06-14 | $18.43 | $22.71 | 73,000 | — | — |
| 2018-06-13 | $18.50 | $22.80 | 69,300 | — | — |
| 2018-06-12 | $18.63 | $22.96 | 129,600 | — | — |
| 2018-06-11 | $18.62 | $22.95 | 302,700 | — | — |
| 2018-06-08 | $18.52 | $22.82 | 229,200 | — | — |
| 2018-06-07 | $18.65 | $22.98 | 424,800 | — | — |
| 2018-06-06 | $17.95 | $22.12 | 51,100 | — | — |
| 2018-06-05 | $18.00 | $22.18 | 62,000 | — | — |
| 2018-06-04 | $18.07 | $22.27 | 154,900 | — | — |
| 2018-06-01 | $18.14 | $22.35 | 157,700 | — | — |
| 2018-05-31 | $18.20 | $22.43 | 95,500 | — | — |
| 2018-05-30 | $18.49 | $22.79 | 162,900 | — | — |
| 2018-05-29 | $18.30 | $22.55 | 200,400 | — | — |
| 2018-05-25 | $18.05 | $22.24 | 156,600 | — | — |
| 2018-05-24 | $18.21 | $22.44 | 110,900 | — | — |
| 2018-05-23 | $18.40 | $22.68 | 94,300 | — | — |
| 2018-05-22 | $18.49 | $22.79 | 215,300 | — | — |
| 2018-05-21 | $18.62 | $22.95 | 127,600 | — | — |
| 2018-05-18 | $18.36 | $22.63 | 88,200 | — | — |
| 2018-05-17 | $18.40 | $22.68 | 322,700 | — | — |
| 2018-05-16 | $18.25 | $22.49 | 165,500 | — | — |
| 2018-05-15 | $18.58 | $22.51 | 149,100 | — | — |
| 2018-05-14 | $18.54 | $22.46 | 159,800 | — | — |
| 2018-05-11 | $18.48 | $22.39 | 157,900 | — | — |
| 2018-05-10 | $18.70 | $22.66 | 257,800 | — | — |
| 2018-05-09 | $18.80 | $22.78 | 282,500 | — | — |
| 2018-05-08 | $18.05 | $21.87 | 228,600 | — | — |
| 2018-05-07 | $17.56 | $21.28 | 93,100 | — | — |
| 2018-05-04 | $17.60 | $21.32 | 117,500 | — | — |
| 2018-05-03 | $17.64 | $21.37 | 108,600 | — | — |
| 2018-05-02 | $17.49 | $21.19 | 63,000 | — | — |
| 2018-05-01 | $17.60 | $21.32 | 60,400 | — | — |
| 2018-04-30 | $17.76 | $21.52 | 89,500 | — | — |
| 2018-04-27 | $17.45 | $21.14 | 70,900 | — | — |
| 2018-04-26 | $17.77 | $21.53 | 61,700 | — | — |
| 2018-04-25 | $17.71 | $21.46 | 53,600 | — | — |
| 2018-04-24 | $17.45 | $21.14 | 131,400 | — | — |
| 2018-04-23 | $17.47 | $21.17 | 143,400 | — | — |
| 2018-04-20 | $17.64 | $21.37 | 122,500 | — | — |
| 2018-04-19 | $17.77 | $21.53 | 89,900 | — | — |
| 2018-04-18 | $17.90 | $21.69 | 323,600 | — | — |
| 2018-04-17 | $17.60 | $21.32 | 102,700 | — | — |
| 2018-04-16 | $17.59 | $21.31 | 165,400 | — | — |
| 2018-04-13 | $17.49 | $21.19 | 188,400 | — | — |
| 2018-04-12 | $17.49 | $21.19 | 144,400 | — | — |
| 2018-04-11 | $17.48 | $21.18 | 300,100 | — | — |
| 2018-04-10 | $17.16 | $20.79 | 79,000 | — | — |
| 2018-04-09 | $16.80 | $20.35 | 98,500 | — | — |
| 2018-04-06 | $16.91 | $20.49 | 257,500 | — | — |
| 2018-04-05 | $16.90 | $20.48 | 384,900 | — | — |
| 2018-04-04 | $16.66 | $20.19 | 68,000 | — | — |
| 2018-04-03 | $16.75 | $20.29 | 69,100 | — | — |
| 2018-04-02 | $16.59 | $20.10 | 270,200 | — | — |
| 2018-03-29 | $16.55 | $20.05 | 103,800 | — | — |
| 2018-03-28 | $16.52 | $20.02 | 83,100 | — | — |
| 2018-03-27 | $16.58 | $20.09 | 261,900 | — | — |
| 2018-03-26 | $17.04 | $20.65 | 92,300 | — | — |
| 2018-03-23 | $16.96 | $20.55 | 55,900 | — | — |
| 2018-03-22 | $16.95 | $20.54 | 82,000 | — | — |
| 2018-03-21 | $17.30 | $20.96 | 79,200 | — | — |
| 2018-03-20 | $17.16 | $20.79 | 143,000 | — | — |
| 2018-03-19 | $17.17 | $20.80 | 52,100 | — | — |
| 2018-03-16 | $17.50 | $21.20 | 127,400 | — | — |
| 2018-03-15 | $17.05 | $20.66 | 93,900 | — | — |
| 2018-03-14 | $17.20 | $20.84 | 50,800 | — | — |
| 2018-03-13 | $17.45 | $21.14 | 95,000 | — | — |
| 2018-03-12 | $17.67 | $21.41 | 109,000 | — | — |
| 2018-03-09 | $17.52 | $21.23 | 70,200 | — | — |
| 2018-03-08 | $17.09 | $20.71 | 82,400 | — | — |
| 2018-03-07 | $17.15 | $20.78 | 77,900 | — | — |
| 2018-03-06 | $17.40 | $21.08 | 86,300 | — | — |
| 2018-03-05 | $17.33 | $21.00 | 67,800 | — | — |
| 2018-03-02 | $17.38 | $21.06 | 91,700 | — | — |
| 2018-03-01 | $17.24 | $20.89 | 104,100 | — | — |
| 2018-02-28 | $17.14 | $20.77 | 293,900 | — | — |
| 2018-02-27 | $17.50 | $21.20 | 543,700 | — | — |
| 2018-02-26 | $18.19 | $22.04 | 195,700 | — | — |
| 2018-02-23 | $18.13 | $21.97 | 90,900 | — | — |
| 2018-02-22 | $17.95 | $21.75 | 113,700 | — | — |
| 2018-02-21 | $17.88 | $21.66 | 114,600 | — | — |
| 2018-02-20 | $17.95 | $21.75 | 157,900 | — | — |
| 2018-02-16 | $17.93 | $21.72 | 111,400 | — | — |
| 2018-02-15 | $18.11 | $21.56 | 242,700 | — | — |
| 2018-02-14 | $17.78 | $21.17 | 189,300 | — | — |
| 2018-02-13 | $17.36 | $20.67 | 135,000 | — | — |
| 2018-02-12 | $17.47 | $20.80 | 100,400 | — | — |
| 2018-02-09 | $17.18 | $20.46 | 265,200 | — | — |
| 2018-02-08 | $17.10 | $20.36 | 237,700 | — | — |
| 2018-02-07 | $17.56 | $20.91 | 263,800 | — | — |
| 2018-02-06 | $17.67 | $21.04 | 87,700 | — | — |
| 2018-02-05 | $17.53 | $20.87 | 130,900 | — | — |
| 2018-02-02 | $17.70 | $21.07 | 150,800 | — | — |
| 2018-02-01 | $17.94 | $21.36 | 421,600 | — | — |
| 2018-01-31 | $18.36 | $21.86 | 97,100 | — | — |
| 2018-01-30 | $18.44 | $21.96 | 216,000 | — | — |
| 2018-01-29 | $18.75 | $22.32 | 138,600 | — | — |
| 2018-01-26 | $18.72 | $22.29 | 88,200 | — | — |
| 2018-01-25 | $18.74 | $22.31 | 105,700 | — | — |
| 2018-01-24 | $18.84 | $22.43 | 187,800 | — | — |
| 2018-01-23 | $18.85 | $22.44 | 179,500 | — | — |
| 2018-01-22 | $18.77 | $22.35 | 247,400 | — | — |
| 2018-01-19 | $18.54 | $22.07 | 128,500 | — | — |
| 2018-01-18 | $18.44 | $21.96 | 108,500 | — | — |
| 2018-01-17 | $18.68 | $22.24 | 67,000 | — | — |
| 2018-01-16 | $18.53 | $22.06 | 131,800 | — | — |
| 2018-01-12 | $18.96 | $22.57 | 319,400 | — | — |
| 2018-01-11 | $18.63 | $22.18 | 169,500 | — | — |
| 2018-01-10 | $18.35 | $21.85 | 155,100 | — | — |
| 2018-01-09 | $18.39 | $21.90 | 143,100 | — | — |
| 2018-01-08 | $18.50 | $22.03 | 81,500 | — | — |
| 2018-01-05 | $18.37 | $21.87 | 157,200 | — | — |
| 2018-01-04 | $18.44 | $21.96 | 194,400 | — | — |
| 2018-01-03 | $18.11 | $21.56 | 426,800 | — | — |
| 2018-01-02 | $17.98 | $21.41 | 111,100 | — | — |