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
- 2017-06-14 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 | $12.40 | $14.77 | 1,138,100 | — | — |
| 2018-12-28 | $12.74 | $15.18 | 762,600 | — | — |
| 2018-12-27 | $12.93 | $15.40 | 777,900 | — | — |
| 2018-12-26 | $13.28 | $15.14 | 527,800 | — | — |
| 2018-12-24 | $13.00 | $14.82 | 291,900 | — | — |
| 2018-12-21 | $12.95 | $14.76 | 564,000 | — | — |
| 2018-12-20 | $12.83 | $14.63 | 430,000 | — | — |
| 2018-12-19 | $13.44 | $15.32 | 710,000 | — | — |
| 2018-12-18 | $13.58 | $15.48 | 392,200 | — | — |
| 2018-12-17 | $13.26 | $15.12 | 634,500 | — | — |
| 2018-12-14 | $13.84 | $15.78 | 371,800 | — | — |
| 2018-12-13 | $13.93 | $15.88 | 566,300 | — | — |
| 2018-12-12 | $14.20 | $16.19 | 376,400 | — | — |
| 2018-12-11 | $14.21 | $16.20 | 529,400 | — | — |
| 2018-12-10 | $14.42 | $16.44 | 728,500 | — | — |
| 2018-12-07 | $14.75 | $16.82 | 525,200 | — | — |
| 2018-12-06 | $14.96 | $17.06 | 305,200 | — | — |
| 2018-12-04 | $15.31 | $17.46 | 176,000 | — | — |
| 2018-12-03 | $15.64 | $17.83 | 278,800 | — | — |
| 2018-11-30 | $15.50 | $17.67 | 201,600 | — | — |
| 2018-11-29 | $15.45 | $17.62 | 318,400 | — | — |
| 2018-11-28 | $15.50 | $17.67 | 196,200 | — | — |
| 2018-11-27 | $15.32 | $17.47 | 154,600 | — | — |
| 2018-11-26 | $15.38 | $17.54 | 147,300 | — | — |
| 2018-11-23 | $15.34 | $17.49 | 74,000 | — | — |
| 2018-11-21 | $15.30 | $17.44 | 445,200 | — | — |
| 2018-11-20 | $15.44 | $17.60 | 343,700 | — | — |
| 2018-11-19 | $15.60 | $17.79 | 135,000 | — | — |
| 2018-11-16 | $15.46 | $17.63 | 149,500 | — | — |
| 2018-11-15 | $15.59 | $17.77 | 126,700 | — | — |
| 2018-11-14 | $15.68 | $17.88 | 179,900 | — | — |
| 2018-11-13 | $15.85 | $18.07 | 267,700 | — | — |
| 2018-11-12 | $15.74 | $17.95 | 196,200 | — | — |
| 2018-11-09 | $15.97 | $18.21 | 202,000 | — | — |
| 2018-11-08 | $15.98 | $18.22 | 215,300 | — | — |
| 2018-11-07 | $16.04 | $18.29 | 263,800 | — | — |
| 2018-11-06 | $16.04 | $18.29 | 144,700 | — | — |
| 2018-11-05 | $15.97 | $18.21 | 127,600 | — | — |
| 2018-11-02 | $15.86 | $18.08 | 259,900 | — | — |
| 2018-11-01 | $15.95 | $18.19 | 121,200 | — | — |
| 2018-10-31 | $16.00 | $18.24 | 254,200 | — | — |
| 2018-10-30 | $15.67 | $17.87 | 154,000 | — | — |
| 2018-10-29 | $15.72 | $17.92 | 70,100 | — | — |
| 2018-10-26 | $15.63 | $17.82 | 104,500 | — | — |
| 2018-10-25 | $15.82 | $18.04 | 171,100 | — | — |
| 2018-10-24 | $15.67 | $17.87 | 225,400 | — | — |
| 2018-10-23 | $15.76 | $17.97 | 217,200 | — | — |
| 2018-10-22 | $15.81 | $18.03 | 100,500 | — | — |
| 2018-10-19 | $15.96 | $18.20 | 141,300 | — | — |
| 2018-10-18 | $15.90 | $18.13 | 150,600 | — | — |
| 2018-10-17 | $15.91 | $18.14 | 229,500 | — | — |
| 2018-10-16 | $15.65 | $17.84 | 153,300 | — | — |
| 2018-10-15 | $15.69 | $17.89 | 93,800 | — | — |
| 2018-10-12 | $15.47 | $17.64 | 169,800 | — | — |
| 2018-10-11 | $15.46 | $17.63 | 158,600 | — | — |
| 2018-10-10 | $15.46 | $17.63 | 315,700 | — | — |
| 2018-10-09 | $15.67 | $17.87 | 439,200 | — | — |
| 2018-10-08 | $15.87 | $18.09 | 252,100 | — | — |
| 2018-10-05 | $16.16 | $18.42 | 302,300 | — | — |
| 2018-10-04 | $16.04 | $18.29 | 424,600 | — | — |
| 2018-10-03 | $16.61 | $18.94 | 196,500 | — | — |
| 2018-10-02 | $16.66 | $18.99 | 190,700 | — | — |
| 2018-10-01 | $16.81 | $19.17 | 178,800 | — | — |
| 2018-09-28 | $16.70 | $19.04 | 204,200 | — | — |
| 2018-09-27 | $16.81 | $19.17 | 231,800 | — | — |
| 2018-09-26 | $17.04 | $19.01 | 152,900 | — | — |
| 2018-09-25 | $17.09 | $19.06 | 104,800 | — | — |
| 2018-09-24 | $17.07 | $19.04 | 60,700 | — | — |
| 2018-09-21 | $17.20 | $19.18 | 165,300 | — | — |
| 2018-09-20 | $17.20 | $19.18 | 86,800 | — | — |
| 2018-09-19 | $17.27 | $19.26 | 93,400 | — | — |
| 2018-09-18 | $17.17 | $19.15 | 150,600 | — | — |
| 2018-09-17 | $17.22 | $19.21 | 94,500 | — | — |
| 2018-09-14 | $17.13 | $19.11 | 269,200 | — | — |
| 2018-09-13 | $16.95 | $18.91 | 99,400 | — | — |
| 2018-09-12 | $16.93 | $18.88 | 97,700 | — | — |
| 2018-09-11 | $17.04 | $19.01 | 102,700 | — | — |
| 2018-09-10 | $17.03 | $19.00 | 181,100 | — | — |
| 2018-09-07 | $16.80 | $18.74 | 111,200 | — | — |
| 2018-09-06 | $16.80 | $18.74 | 177,600 | — | — |
| 2018-09-05 | $17.00 | $18.96 | 105,400 | — | — |
| 2018-09-04 | $16.96 | $18.92 | 53,500 | — | — |
| 2018-08-31 | $16.99 | $18.95 | 135,300 | — | — |
| 2018-08-30 | $17.02 | $18.98 | 77,400 | — | — |
| 2018-08-29 | $17.04 | $19.01 | 89,900 | — | — |
| 2018-08-28 | $17.01 | $18.97 | 158,100 | — | — |
| 2018-08-27 | $17.05 | $19.02 | 91,600 | — | — |
| 2018-08-24 | $17.04 | $19.01 | 67,600 | — | — |
| 2018-08-23 | $17.09 | $19.06 | 106,100 | — | — |
| 2018-08-22 | $17.27 | $19.26 | 109,400 | — | — |
| 2018-08-21 | $17.15 | $19.13 | 52,700 | — | — |
| 2018-08-20 | $17.03 | $19.00 | 119,200 | — | — |
| 2018-08-17 | $17.09 | $19.06 | 214,500 | — | — |
| 2018-08-16 | $17.09 | $19.06 | 89,700 | — | — |
| 2018-08-15 | $17.08 | $19.05 | 81,200 | — | — |
| 2018-08-14 | $17.11 | $19.08 | 135,300 | — | — |
| 2018-08-13 | $17.09 | $19.06 | 183,800 | — | — |
| 2018-08-10 | $17.23 | $19.22 | 126,400 | — | — |
| 2018-08-09 | $17.22 | $19.21 | 340,000 | — | — |
| 2018-08-08 | $17.79 | $19.84 | 138,700 | — | — |
| 2018-08-07 | $17.97 | $20.04 | 60,500 | — | — |
| 2018-08-06 | $17.89 | $19.95 | 70,800 | — | — |
| 2018-08-03 | $17.92 | $19.99 | 121,100 | — | — |
| 2018-08-02 | $17.88 | $19.94 | 95,100 | — | — |
| 2018-08-01 | $17.82 | $19.88 | 86,800 | — | — |
| 2018-07-31 | $17.77 | $19.82 | 205,000 | — | — |
| 2018-07-30 | $17.85 | $19.91 | 120,200 | — | — |
| 2018-07-27 | $17.86 | $19.92 | 78,600 | — | — |
| 2018-07-26 | $17.65 | $19.69 | 171,800 | — | — |
| 2018-07-25 | $17.78 | $19.83 | 51,800 | — | — |
| 2018-07-24 | $17.77 | $19.82 | 65,700 | — | — |
| 2018-07-23 | $17.86 | $19.92 | 164,800 | — | — |
| 2018-07-20 | $17.91 | $19.98 | 123,400 | — | — |
| 2018-07-19 | $17.85 | $19.91 | 151,400 | — | — |
| 2018-07-18 | $17.74 | $19.79 | 125,900 | — | — |
| 2018-07-17 | $17.38 | $19.39 | 203,900 | — | — |
| 2018-07-16 | $17.08 | $19.05 | 69,400 | — | — |
| 2018-07-13 | $17.16 | $19.14 | 145,000 | — | — |
| 2018-07-12 | $17.09 | $19.06 | 140,600 | — | — |
| 2018-07-11 | $17.14 | $19.12 | 91,100 | — | — |
| 2018-07-10 | $17.24 | $19.23 | 107,600 | — | — |
| 2018-07-09 | $17.14 | $19.12 | 206,700 | — | — |
| 2018-07-06 | $17.11 | $19.08 | 134,500 | — | — |
| 2018-07-05 | $17.13 | $19.11 | 77,600 | — | — |
| 2018-07-03 | $17.08 | $19.05 | 85,600 | — | — |
| 2018-07-02 | $17.04 | $19.01 | 122,400 | — | — |
| 2018-06-29 | $17.02 | $18.98 | 179,300 | — | — |
| 2018-06-28 | $17.04 | $19.01 | 416,300 | — | — |
| 2018-06-27 | $17.51 | $19.12 | 198,400 | — | — |
| 2018-06-26 | $17.53 | $19.14 | 240,300 | — | — |
| 2018-06-25 | $17.50 | $19.11 | 266,600 | — | — |
| 2018-06-22 | $17.55 | $19.16 | 111,600 | — | — |
| 2018-06-21 | $17.55 | $19.16 | 47,300 | — | — |
| 2018-06-20 | $17.60 | $19.22 | 291,600 | — | — |
| 2018-06-19 | $17.59 | $19.21 | 115,700 | — | — |
| 2018-06-18 | $17.61 | $19.23 | 203,200 | — | — |
| 2018-06-15 | $17.55 | $19.16 | 340,200 | — | — |
| 2018-06-14 | $17.59 | $19.21 | 482,300 | — | — |
| 2018-06-13 | $17.50 | $19.11 | 885,700 | — | — |
| 2018-06-12 | $17.60 | $19.22 | 451,100 | — | — |
| 2018-06-11 | $18.05 | $19.71 | 297,800 | — | — |
| 2018-06-08 | $18.30 | $19.98 | 68,800 | — | — |
| 2018-06-07 | $18.28 | $19.96 | 98,200 | — | — |
| 2018-06-06 | $18.34 | $20.02 | 142,400 | — | — |
| 2018-06-05 | $18.17 | $19.84 | 33,100 | — | — |
| 2018-06-04 | $18.10 | $19.76 | 102,600 | — | — |
| 2018-06-01 | $18.10 | $19.76 | 56,900 | — | — |
| 2018-05-31 | $18.18 | $19.85 | 73,800 | — | — |
| 2018-05-30 | $18.09 | $19.75 | 43,400 | — | — |
| 2018-05-29 | $17.96 | $19.61 | 47,500 | — | — |
| 2018-05-25 | $18.08 | $19.74 | 46,100 | — | — |
| 2018-05-24 | $17.89 | $19.53 | 29,000 | — | — |
| 2018-05-23 | $18.00 | $19.65 | 93,900 | — | — |
| 2018-05-22 | $17.98 | $19.63 | 49,900 | — | — |
| 2018-05-21 | $18.00 | $19.65 | 80,400 | — | — |
| 2018-05-18 | $18.05 | $19.71 | 57,100 | — | — |
| 2018-05-17 | $17.71 | $19.34 | 41,900 | — | — |
| 2018-05-16 | $17.69 | $19.31 | 38,000 | — | — |
| 2018-05-15 | $17.79 | $19.42 | 94,300 | — | — |
| 2018-05-14 | $17.75 | $19.38 | 65,200 | — | — |
| 2018-05-11 | $17.78 | $19.41 | 43,100 | — | — |
| 2018-05-10 | $17.85 | $19.49 | 37,400 | — | — |
| 2018-05-09 | $17.86 | $19.50 | 80,000 | — | — |
| 2018-05-08 | $17.68 | $19.30 | 78,200 | — | — |
| 2018-05-07 | $17.91 | $19.55 | 60,500 | — | — |
| 2018-05-04 | $17.60 | $19.22 | 63,100 | — | — |
| 2018-05-03 | $17.69 | $19.31 | 60,800 | — | — |
| 2018-05-02 | $17.61 | $19.23 | 60,700 | — | — |
| 2018-05-01 | $17.88 | $19.52 | 30,500 | — | — |
| 2018-04-30 | $17.89 | $19.53 | 73,300 | — | — |
| 2018-04-27 | $17.98 | $19.63 | 24,400 | — | — |
| 2018-04-26 | $17.91 | $19.55 | 47,700 | — | — |
| 2018-04-25 | $17.91 | $19.55 | 34,400 | — | — |
| 2018-04-24 | $17.89 | $19.53 | 122,800 | — | — |
| 2018-04-23 | $17.82 | $19.46 | 32,600 | — | — |
| 2018-04-20 | $17.79 | $19.42 | 51,100 | — | — |
| 2018-04-19 | $17.81 | $19.45 | 68,300 | — | — |
| 2018-04-18 | $17.83 | $19.47 | 113,800 | — | — |
| 2018-04-17 | $17.75 | $19.38 | 62,800 | — | — |
| 2018-04-16 | $17.66 | $19.28 | 37,800 | — | — |
| 2018-04-13 | $17.60 | $19.22 | 42,700 | — | — |
| 2018-04-12 | $17.66 | $19.28 | 46,100 | — | — |
| 2018-04-11 | $17.73 | $19.36 | 71,300 | — | — |
| 2018-04-10 | $17.94 | $19.59 | 68,600 | — | — |
| 2018-04-09 | $17.69 | $19.31 | 48,200 | — | — |
| 2018-04-06 | $17.74 | $19.37 | 56,400 | — | — |
| 2018-04-05 | $18.07 | $19.73 | 97,300 | — | — |
| 2018-04-04 | $17.94 | $19.59 | 33,800 | — | — |
| 2018-04-03 | $17.84 | $19.48 | 61,300 | — | — |
| 2018-04-02 | $17.81 | $19.45 | 51,900 | — | — |
| 2018-03-29 | $17.90 | $19.54 | 331,500 | — | — |
| 2018-03-28 | $17.45 | $19.05 | 287,800 | — | — |
| 2018-03-27 | $17.33 | $18.52 | 203,300 | — | — |
| 2018-03-26 | $17.93 | $19.16 | 52,700 | — | — |
| 2018-03-23 | $17.66 | $18.87 | 125,400 | — | — |
| 2018-03-22 | $18.06 | $19.30 | 137,200 | — | — |
| 2018-03-21 | $17.95 | $19.18 | 61,500 | — | — |
| 2018-03-20 | $17.91 | $19.14 | 107,000 | — | — |
| 2018-03-19 | $17.99 | $19.22 | 94,700 | — | — |
| 2018-03-16 | $18.06 | $19.30 | 480,800 | — | — |
| 2018-03-15 | $17.65 | $18.86 | 131,900 | — | — |
| 2018-03-14 | $17.62 | $18.83 | 65,400 | — | — |
| 2018-03-13 | $17.75 | $18.97 | 102,900 | — | — |
| 2018-03-12 | $17.79 | $19.01 | 48,400 | — | — |
| 2018-03-09 | $17.84 | $19.06 | 70,200 | — | — |
| 2018-03-08 | $17.71 | $18.92 | 59,400 | — | — |
| 2018-03-07 | $17.47 | $18.67 | 100,500 | — | — |
| 2018-03-06 | $17.50 | $18.70 | 166,900 | — | — |
| 2018-03-05 | $17.36 | $18.55 | 270,800 | — | — |
| 2018-03-02 | $17.03 | $18.20 | 344,700 | — | — |
| 2018-03-01 | $17.12 | $18.29 | 124,900 | — | — |
| 2018-02-28 | $17.27 | $18.45 | 305,500 | — | — |
| 2018-02-27 | $17.37 | $18.56 | 101,100 | — | — |
| 2018-02-26 | $17.55 | $18.75 | 53,600 | — | — |
| 2018-02-23 | $17.55 | $18.75 | 115,800 | — | — |
| 2018-02-22 | $17.60 | $18.81 | 223,300 | — | — |
| 2018-02-21 | $17.73 | $18.94 | 87,600 | — | — |
| 2018-02-20 | $17.77 | $18.99 | 100,800 | — | — |
| 2018-02-16 | $18.10 | $19.34 | 104,500 | — | — |
| 2018-02-15 | $17.86 | $19.08 | 170,900 | — | — |
| 2018-02-14 | $18.00 | $19.23 | 124,700 | — | — |
| 2018-02-13 | $18.18 | $19.43 | 110,100 | — | — |
| 2018-02-12 | $17.91 | $19.14 | 92,800 | — | — |
| 2018-02-09 | $17.53 | $18.73 | 155,500 | — | — |
| 2018-02-08 | $17.51 | $18.71 | 79,500 | — | — |
| 2018-02-07 | $17.84 | $19.06 | 225,200 | — | — |
| 2018-02-06 | $17.62 | $18.83 | 173,200 | — | — |
| 2018-02-05 | $17.40 | $18.59 | 294,900 | — | — |
| 2018-02-02 | $17.61 | $18.82 | 104,200 | — | — |
| 2018-02-01 | $17.89 | $19.12 | 67,300 | — | — |
| 2018-01-31 | $17.95 | $19.18 | 121,700 | — | — |
| 2018-01-30 | $17.95 | $19.18 | 93,300 | — | — |
| 2018-01-29 | $18.01 | $19.24 | 100,000 | — | — |
| 2018-01-26 | $18.12 | $19.36 | 91,500 | — | — |
| 2018-01-25 | $18.20 | $19.45 | 75,900 | — | — |
| 2018-01-24 | $18.18 | $19.43 | 70,000 | — | — |
| 2018-01-23 | $18.20 | $19.45 | 116,200 | — | — |
| 2018-01-22 | $18.14 | $19.38 | 145,200 | — | — |
| 2018-01-19 | $18.25 | $19.50 | 99,700 | — | — |
| 2018-01-18 | $18.27 | $19.52 | 159,400 | — | — |
| 2018-01-17 | $18.36 | $19.62 | 111,500 | — | — |
| 2018-01-16 | $18.41 | $19.67 | 205,300 | — | — |
| 2018-01-12 | $18.47 | $19.74 | 79,700 | — | — |
| 2018-01-11 | $18.42 | $19.68 | 47,200 | — | — |
| 2018-01-10 | $18.26 | $19.51 | 177,300 | — | — |
| 2018-01-09 | $18.23 | $19.48 | 176,100 | — | — |
| 2018-01-08 | $18.48 | $19.75 | 88,100 | — | — |
| 2018-01-05 | $18.45 | $19.71 | 105,500 | — | — |
| 2018-01-04 | $18.55 | $19.82 | 120,300 | — | — |
| 2018-01-03 | $18.62 | $19.90 | 84,700 | — | — |
| 2018-01-02 | $18.48 | $19.75 | 300,300 | — | — |