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
- 2013-10-04 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 | $17.54 | $32.26 | 188,300 | — | — |
| 2018-12-28 | $17.66 | $32.48 | 247,900 | — | — |
| 2018-12-27 | $17.92 | $31.78 | 209,300 | — | — |
| 2018-12-26 | $17.88 | $31.71 | 203,200 | — | — |
| 2018-12-24 | $17.14 | $30.40 | 98,300 | — | — |
| 2018-12-21 | $17.55 | $31.12 | 287,100 | — | — |
| 2018-12-20 | $17.44 | $30.93 | 252,800 | — | — |
| 2018-12-19 | $17.99 | $31.90 | 187,600 | — | — |
| 2018-12-18 | $18.26 | $32.38 | 174,700 | — | — |
| 2018-12-17 | $18.08 | $32.06 | 227,000 | — | — |
| 2018-12-14 | $18.80 | $33.34 | 109,200 | — | — |
| 2018-12-13 | $18.68 | $33.13 | 102,500 | — | — |
| 2018-12-12 | $18.59 | $32.97 | 130,900 | — | — |
| 2018-12-11 | $18.83 | $33.39 | 117,200 | — | — |
| 2018-12-10 | $18.80 | $33.34 | 156,000 | — | — |
| 2018-12-07 | $18.88 | $33.48 | 124,800 | — | — |
| 2018-12-06 | $18.86 | $33.45 | 118,900 | — | — |
| 2018-12-04 | $18.79 | $33.32 | 131,900 | — | — |
| 2018-12-03 | $19.00 | $33.69 | 189,600 | — | — |
| 2018-11-30 | $19.01 | $33.71 | 192,900 | — | — |
| 2018-11-29 | $19.12 | $33.91 | 138,200 | — | — |
| 2018-11-28 | $19.13 | $33.93 | 132,000 | — | — |
| 2018-11-27 | $19.01 | $33.71 | 115,100 | — | — |
| 2018-11-26 | $19.01 | $33.71 | 140,400 | — | — |
| 2018-11-23 | $19.00 | $33.69 | 51,300 | — | — |
| 2018-11-21 | $19.07 | $33.82 | 149,100 | — | — |
| 2018-11-20 | $18.98 | $33.66 | 139,500 | — | — |
| 2018-11-19 | $19.14 | $33.94 | 177,000 | — | — |
| 2018-11-16 | $19.02 | $33.73 | 96,300 | — | — |
| 2018-11-15 | $19.01 | $33.71 | 180,600 | — | — |
| 2018-11-14 | $19.09 | $33.85 | 162,400 | — | — |
| 2018-11-13 | $19.11 | $33.89 | 250,700 | — | — |
| 2018-11-12 | $18.85 | $33.43 | 198,900 | — | — |
| 2018-11-09 | $18.97 | $33.64 | 202,700 | — | — |
| 2018-11-08 | $18.88 | $33.48 | 298,400 | — | — |
| 2018-11-07 | $18.41 | $32.65 | 98,400 | — | — |
| 2018-11-06 | $18.21 | $32.29 | 50,400 | — | — |
| 2018-11-05 | $17.99 | $31.90 | 92,800 | — | — |
| 2018-11-02 | $17.99 | $31.90 | 127,900 | — | — |
| 2018-11-01 | $17.91 | $31.76 | 135,400 | — | — |
| 2018-10-31 | $17.91 | $31.76 | 139,100 | — | — |
| 2018-10-30 | $17.92 | $31.78 | 84,200 | — | — |
| 2018-10-29 | $17.83 | $31.62 | 57,700 | — | — |
| 2018-10-26 | $17.73 | $31.44 | 93,700 | — | — |
| 2018-10-25 | $17.82 | $31.60 | 112,700 | — | — |
| 2018-10-24 | $17.58 | $31.18 | 76,300 | — | — |
| 2018-10-23 | $17.55 | $31.12 | 83,400 | — | — |
| 2018-10-22 | $17.66 | $31.32 | 82,400 | — | — |
| 2018-10-19 | $17.76 | $31.50 | 93,200 | — | — |
| 2018-10-18 | $17.78 | $31.53 | 57,400 | — | — |
| 2018-10-17 | $17.90 | $31.74 | 77,500 | — | — |
| 2018-10-16 | $17.81 | $31.58 | 64,400 | — | — |
| 2018-10-15 | $17.44 | $30.93 | 120,500 | — | — |
| 2018-10-12 | $17.16 | $30.43 | 153,400 | — | — |
| 2018-10-11 | $17.51 | $31.05 | 138,300 | — | — |
| 2018-10-10 | $17.83 | $31.62 | 149,500 | — | — |
| 2018-10-09 | $18.07 | $32.05 | 92,300 | — | — |
| 2018-10-08 | $17.93 | $31.80 | 103,000 | — | — |
| 2018-10-05 | $17.73 | $31.44 | 104,600 | — | — |
| 2018-10-04 | $17.85 | $31.66 | 135,200 | — | — |
| 2018-10-03 | $18.11 | $32.12 | 87,700 | — | — |
| 2018-10-02 | $18.09 | $32.08 | 105,100 | — | — |
| 2018-10-01 | $18.04 | $31.99 | 113,900 | — | — |
| 2018-09-28 | $18.10 | $32.10 | 130,600 | — | — |
| 2018-09-27 | $18.03 | $31.97 | 114,600 | — | — |
| 2018-09-26 | $18.38 | $31.73 | 166,200 | — | — |
| 2018-09-25 | $18.47 | $31.88 | 158,300 | — | — |
| 2018-09-24 | $18.47 | $31.88 | 123,300 | — | — |
| 2018-09-21 | $18.54 | $32.00 | 544,800 | — | — |
| 2018-09-20 | $18.47 | $31.88 | 145,800 | — | — |
| 2018-09-19 | $18.44 | $31.83 | 116,200 | — | — |
| 2018-09-18 | $18.47 | $31.88 | 113,000 | — | — |
| 2018-09-17 | $18.50 | $31.93 | 188,800 | — | — |
| 2018-09-14 | $18.55 | $32.02 | 124,100 | — | — |
| 2018-09-13 | $18.60 | $32.11 | 130,600 | — | — |
| 2018-09-12 | $18.58 | $32.07 | 161,900 | — | — |
| 2018-09-11 | $18.80 | $32.45 | 149,800 | — | — |
| 2018-09-10 | $18.87 | $32.57 | 127,400 | — | — |
| 2018-09-07 | $18.76 | $32.38 | 94,400 | — | — |
| 2018-09-06 | $18.86 | $32.55 | 117,300 | — | — |
| 2018-09-05 | $18.85 | $32.54 | 119,500 | — | — |
| 2018-09-04 | $18.62 | $32.14 | 95,200 | — | — |
| 2018-08-31 | $18.60 | $32.11 | 145,100 | — | — |
| 2018-08-30 | $18.72 | $32.31 | 133,000 | — | — |
| 2018-08-29 | $18.55 | $32.02 | 49,300 | — | — |
| 2018-08-28 | $18.51 | $31.95 | 79,100 | — | — |
| 2018-08-27 | $18.42 | $31.80 | 81,800 | — | — |
| 2018-08-24 | $18.39 | $31.74 | 43,600 | — | — |
| 2018-08-23 | $18.43 | $31.81 | 49,800 | — | — |
| 2018-08-22 | $18.46 | $31.86 | 97,100 | — | — |
| 2018-08-21 | $18.45 | $31.85 | 84,700 | — | — |
| 2018-08-20 | $18.34 | $31.66 | 77,300 | — | — |
| 2018-08-17 | $18.43 | $31.81 | 86,800 | — | — |
| 2018-08-16 | $18.33 | $31.64 | 114,700 | — | — |
| 2018-08-15 | $18.17 | $31.36 | 73,900 | — | — |
| 2018-08-14 | $18.11 | $31.26 | 57,000 | — | — |
| 2018-08-13 | $17.95 | $30.98 | 83,100 | — | — |
| 2018-08-10 | $17.99 | $31.05 | 79,000 | — | — |
| 2018-08-09 | $17.99 | $31.05 | 166,800 | — | — |
| 2018-08-08 | $18.14 | $31.31 | 58,900 | — | — |
| 2018-08-07 | $18.09 | $31.23 | 84,500 | — | — |
| 2018-08-06 | $18.28 | $31.55 | 65,200 | — | — |
| 2018-08-03 | $18.31 | $31.61 | 62,600 | — | — |
| 2018-08-02 | $18.31 | $31.61 | 87,700 | — | — |
| 2018-08-01 | $18.32 | $31.62 | 90,200 | — | — |
| 2018-07-31 | $18.42 | $31.80 | 153,100 | — | — |
| 2018-07-30 | $18.42 | $31.80 | 165,800 | — | — |
| 2018-07-27 | $18.23 | $31.47 | 120,000 | — | — |
| 2018-07-26 | $18.32 | $31.62 | 111,100 | — | — |
| 2018-07-25 | $18.21 | $31.43 | 86,600 | — | — |
| 2018-07-24 | $18.13 | $31.29 | 101,900 | — | — |
| 2018-07-23 | $18.15 | $31.33 | 66,200 | — | — |
| 2018-07-20 | $18.29 | $31.57 | 167,700 | — | — |
| 2018-07-19 | $18.18 | $31.38 | 128,200 | — | — |
| 2018-07-18 | $17.98 | $31.04 | 70,900 | — | — |
| 2018-07-17 | $18.00 | $31.07 | 57,400 | — | — |
| 2018-07-16 | $17.97 | $31.02 | 56,800 | — | — |
| 2018-07-13 | $18.00 | $31.07 | 88,000 | — | — |
| 2018-07-12 | $18.04 | $31.14 | 127,800 | — | — |
| 2018-07-11 | $18.20 | $31.42 | 55,000 | — | — |
| 2018-07-10 | $18.19 | $31.40 | 109,100 | — | — |
| 2018-07-09 | $18.31 | $31.61 | 109,100 | — | — |
| 2018-07-06 | $18.25 | $31.50 | 91,900 | — | — |
| 2018-07-05 | $18.25 | $31.50 | 120,000 | — | — |
| 2018-07-03 | $18.15 | $31.33 | 96,100 | — | — |
| 2018-07-02 | $17.99 | $31.05 | 190,300 | — | — |
| 2018-06-29 | $17.86 | $30.83 | 147,200 | — | — |
| 2018-06-28 | $17.94 | $30.97 | 205,400 | — | — |
| 2018-06-27 | $18.14 | $30.47 | 237,700 | — | — |
| 2018-06-26 | $18.40 | $30.90 | 229,900 | — | — |
| 2018-06-25 | $18.45 | $30.99 | 154,400 | — | — |
| 2018-06-22 | $18.43 | $30.95 | 388,200 | — | — |
| 2018-06-21 | $18.50 | $31.07 | 171,800 | — | — |
| 2018-06-20 | $18.65 | $31.32 | 231,100 | — | — |
| 2018-06-19 | $18.62 | $31.27 | 239,100 | — | — |
| 2018-06-18 | $18.53 | $31.12 | 318,300 | — | — |
| 2018-06-15 | $18.43 | $30.95 | 507,100 | — | — |
| 2018-06-14 | $18.35 | $30.82 | 172,900 | — | — |
| 2018-06-13 | $18.17 | $30.52 | 158,800 | — | — |
| 2018-06-12 | $18.23 | $30.62 | 179,000 | — | — |
| 2018-06-11 | $18.37 | $30.85 | 127,700 | — | — |
| 2018-06-08 | $18.39 | $30.89 | 474,500 | — | — |
| 2018-06-07 | $18.11 | $30.42 | 273,800 | — | — |
| 2018-06-06 | $18.09 | $30.38 | 259,100 | — | — |
| 2018-06-05 | $17.94 | $30.13 | 253,500 | — | — |
| 2018-06-04 | $17.95 | $30.15 | 320,800 | — | — |
| 2018-06-01 | $17.98 | $30.20 | 506,000 | — | — |
| 2018-05-31 | $17.98 | $30.20 | 1,803,600 | — | — |
| 2018-05-30 | $19.18 | $32.21 | 100,400 | — | — |
| 2018-05-29 | $19.06 | $32.01 | 73,400 | — | — |
| 2018-05-25 | $19.03 | $31.96 | 41,400 | — | — |
| 2018-05-24 | $18.83 | $31.62 | 45,000 | — | — |
| 2018-05-23 | $19.06 | $32.01 | 66,700 | — | — |
| 2018-05-22 | $18.93 | $31.79 | 42,700 | — | — |
| 2018-05-21 | $19.03 | $31.96 | 96,500 | — | — |
| 2018-05-18 | $18.86 | $31.68 | 42,400 | — | — |
| 2018-05-17 | $18.86 | $31.68 | 35,900 | — | — |
| 2018-05-16 | $18.84 | $31.64 | 61,000 | — | — |
| 2018-05-15 | $18.69 | $31.39 | 46,100 | — | — |
| 2018-05-14 | $18.64 | $31.31 | 85,200 | — | — |
| 2018-05-11 | $18.57 | $31.19 | 129,100 | — | — |
| 2018-05-10 | $18.31 | $30.75 | 155,700 | — | — |
| 2018-05-09 | $17.96 | $30.16 | 97,500 | — | — |
| 2018-05-08 | $17.92 | $30.10 | 82,700 | — | — |
| 2018-05-07 | $18.01 | $30.25 | 127,300 | — | — |
| 2018-05-04 | $17.84 | $29.96 | 56,100 | — | — |
| 2018-05-03 | $17.70 | $29.73 | 86,400 | — | — |
| 2018-05-02 | $17.54 | $29.46 | 71,500 | — | — |
| 2018-05-01 | $17.66 | $29.66 | 42,400 | — | — |
| 2018-04-30 | $17.62 | $29.59 | 101,400 | — | — |
| 2018-04-27 | $17.80 | $29.89 | 68,500 | — | — |
| 2018-04-26 | $17.64 | $29.63 | 44,300 | — | — |
| 2018-04-25 | $17.62 | $29.59 | 66,800 | — | — |
| 2018-04-24 | $17.63 | $29.61 | 41,600 | — | — |
| 2018-04-23 | $17.57 | $29.51 | 38,500 | — | — |
| 2018-04-20 | $17.45 | $29.31 | 144,900 | — | — |
| 2018-04-19 | $17.50 | $29.39 | 81,600 | — | — |
| 2018-04-18 | $17.63 | $29.61 | 31,700 | — | — |
| 2018-04-17 | $17.60 | $29.56 | 59,100 | — | — |
| 2018-04-16 | $17.50 | $29.39 | 48,000 | — | — |
| 2018-04-13 | $17.42 | $29.26 | 35,700 | — | — |
| 2018-04-12 | $17.49 | $29.37 | 48,900 | — | — |
| 2018-04-11 | $17.58 | $29.53 | 39,300 | — | — |
| 2018-04-10 | $17.62 | $29.59 | 55,400 | — | — |
| 2018-04-09 | $17.58 | $29.53 | 64,700 | — | — |
| 2018-04-06 | $17.55 | $29.48 | 55,500 | — | — |
| 2018-04-05 | $17.55 | $29.48 | 51,700 | — | — |
| 2018-04-04 | $17.56 | $29.49 | 51,100 | — | — |
| 2018-04-03 | $17.51 | $29.41 | 78,100 | — | — |
| 2018-04-02 | $17.36 | $29.16 | 65,400 | — | — |
| 2018-03-29 | $17.54 | $29.46 | 206,700 | — | — |
| 2018-03-28 | $17.36 | $29.16 | 144,600 | — | — |
| 2018-03-27 | $17.72 | $28.94 | 159,900 | — | — |
| 2018-03-26 | $17.66 | $28.84 | 93,000 | — | — |
| 2018-03-23 | $17.39 | $28.40 | 73,600 | — | — |
| 2018-03-22 | $17.52 | $28.61 | 98,100 | — | — |
| 2018-03-21 | $17.52 | $28.61 | 73,100 | — | — |
| 2018-03-20 | $17.49 | $28.56 | 88,000 | — | — |
| 2018-03-19 | $17.69 | $28.89 | 134,000 | — | — |
| 2018-03-16 | $17.70 | $28.91 | 218,500 | — | — |
| 2018-03-15 | $16.94 | $27.66 | 152,300 | — | — |
| 2018-03-14 | $17.14 | $27.99 | 191,400 | — | — |
| 2018-03-13 | $16.96 | $27.70 | 94,900 | — | — |
| 2018-03-12 | $16.95 | $27.68 | 83,500 | — | — |
| 2018-03-09 | $16.73 | $27.32 | 57,500 | — | — |
| 2018-03-08 | $16.60 | $27.11 | 43,400 | — | — |
| 2018-03-07 | $16.55 | $27.03 | 51,700 | — | — |
| 2018-03-06 | $16.51 | $26.96 | 61,600 | — | — |
| 2018-03-05 | $16.39 | $26.77 | 62,200 | — | — |
| 2018-03-02 | $16.26 | $26.55 | 82,500 | — | — |
| 2018-03-01 | $16.12 | $26.32 | 130,100 | — | — |
| 2018-02-28 | $16.12 | $26.32 | 95,200 | — | — |
| 2018-02-27 | $16.46 | $26.88 | 71,800 | — | — |
| 2018-02-26 | $16.85 | $27.52 | 52,100 | — | — |
| 2018-02-23 | $16.71 | $27.29 | 49,700 | — | — |
| 2018-02-22 | $16.50 | $26.95 | 53,000 | — | — |
| 2018-02-21 | $16.55 | $27.03 | 88,600 | — | — |
| 2018-02-20 | $16.64 | $27.17 | 97,600 | — | — |
| 2018-02-16 | $17.13 | $27.97 | 99,000 | — | — |
| 2018-02-15 | $17.09 | $27.91 | 73,600 | — | — |
| 2018-02-14 | $16.80 | $27.44 | 74,400 | — | — |
| 2018-02-13 | $16.70 | $27.27 | 82,400 | — | — |
| 2018-02-12 | $16.65 | $27.19 | 96,400 | — | — |
| 2018-02-09 | $16.38 | $26.75 | 201,100 | — | — |
| 2018-02-08 | $16.44 | $26.85 | 150,800 | — | — |
| 2018-02-07 | $16.51 | $26.96 | 99,500 | — | — |
| 2018-02-06 | $16.50 | $26.95 | 164,800 | — | — |
| 2018-02-05 | $16.26 | $26.55 | 313,900 | — | — |
| 2018-02-02 | $16.71 | $27.29 | 165,700 | — | — |
| 2018-02-01 | $16.97 | $27.71 | 150,100 | — | — |
| 2018-01-31 | $16.96 | $27.70 | 123,400 | — | — |
| 2018-01-30 | $17.17 | $28.04 | 103,300 | — | — |
| 2018-01-29 | $17.21 | $28.10 | 169,300 | — | — |
| 2018-01-26 | $17.54 | $28.64 | 109,400 | — | — |
| 2018-01-25 | $17.62 | $28.77 | 158,500 | — | — |
| 2018-01-24 | $17.49 | $28.56 | 85,500 | — | — |
| 2018-01-23 | $17.55 | $28.66 | 68,400 | — | — |
| 2018-01-22 | $17.44 | $28.48 | 130,000 | — | — |
| 2018-01-19 | $17.31 | $28.27 | 85,100 | — | — |
| 2018-01-18 | $17.22 | $28.12 | 128,400 | — | — |
| 2018-01-17 | $17.46 | $28.51 | 111,500 | — | — |
| 2018-01-16 | $17.44 | $28.48 | 137,200 | — | — |
| 2018-01-12 | $17.62 | $28.77 | 115,600 | — | — |
| 2018-01-11 | $17.64 | $28.81 | 141,200 | — | — |
| 2018-01-10 | $17.61 | $28.76 | 105,500 | — | — |
| 2018-01-09 | $17.73 | $28.95 | 83,000 | — | — |
| 2018-01-08 | $17.71 | $28.92 | 110,300 | — | — |
| 2018-01-05 | $17.70 | $28.91 | 92,300 | — | — |
| 2018-01-04 | $17.55 | $28.66 | 167,600 | — | — |
| 2018-01-03 | $17.64 | $28.81 | 205,500 | — | — |
| 2018-01-02 | $18.00 | $29.39 | 220,200 | — | — |