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
- 2010-04-16 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 | $17.68 | $27.93 | 314,800 | — | — |
| 2018-12-28 | $17.83 | $28.17 | 282,800 | — | — |
| 2018-12-27 | $17.85 | $28.02 | 283,000 | — | — |
| 2018-12-26 | $17.96 | $28.20 | 410,000 | — | — |
| 2018-12-24 | $17.40 | $27.32 | 286,400 | — | — |
| 2018-12-21 | $17.68 | $27.76 | 1,066,200 | — | — |
| 2018-12-20 | $17.63 | $27.68 | 426,500 | — | — |
| 2018-12-19 | $18.19 | $28.56 | 292,800 | — | — |
| 2018-12-18 | $18.76 | $29.45 | 245,700 | — | — |
| 2018-12-17 | $18.40 | $28.89 | 321,900 | — | — |
| 2018-12-14 | $18.89 | $29.66 | 178,700 | — | — |
| 2018-12-13 | $18.95 | $29.75 | 198,200 | — | — |
| 2018-12-12 | $18.97 | $29.78 | 287,300 | — | — |
| 2018-12-11 | $19.02 | $29.86 | 320,200 | — | — |
| 2018-12-10 | $19.40 | $30.46 | 217,400 | — | — |
| 2018-12-07 | $19.54 | $30.68 | 240,600 | — | — |
| 2018-12-06 | $19.99 | $31.38 | 421,600 | — | — |
| 2018-12-04 | $19.26 | $30.24 | 356,200 | — | — |
| 2018-12-03 | $20.09 | $31.54 | 181,700 | — | — |
| 2018-11-30 | $19.99 | $31.38 | 360,600 | — | — |
| 2018-11-29 | $19.85 | $31.16 | 146,700 | — | — |
| 2018-11-28 | $19.97 | $31.18 | 294,300 | — | — |
| 2018-11-27 | $19.83 | $30.96 | 215,600 | — | — |
| 2018-11-26 | $19.83 | $30.96 | 199,000 | — | — |
| 2018-11-23 | $19.65 | $30.68 | 64,500 | — | — |
| 2018-11-21 | $19.75 | $30.83 | 149,000 | — | — |
| 2018-11-20 | $19.61 | $30.62 | 245,600 | — | — |
| 2018-11-19 | $19.66 | $30.69 | 254,400 | — | — |
| 2018-11-16 | $19.77 | $30.87 | 304,000 | — | — |
| 2018-11-15 | $19.70 | $30.76 | 255,100 | — | — |
| 2018-11-14 | $19.73 | $30.80 | 177,700 | — | — |
| 2018-11-13 | $19.93 | $31.12 | 136,000 | — | — |
| 2018-11-12 | $19.84 | $30.98 | 156,700 | — | — |
| 2018-11-09 | $19.94 | $31.13 | 197,900 | — | — |
| 2018-11-08 | $20.30 | $31.69 | 183,400 | — | — |
| 2018-11-07 | $20.44 | $31.91 | 200,000 | — | — |
| 2018-11-06 | $20.02 | $31.26 | 168,100 | — | — |
| 2018-11-05 | $20.00 | $31.23 | 239,700 | — | — |
| 2018-11-02 | $19.59 | $30.59 | 189,400 | — | — |
| 2018-11-01 | $19.61 | $30.62 | 206,000 | — | — |
| 2018-10-31 | $19.50 | $30.44 | 763,900 | — | — |
| 2018-10-30 | $19.70 | $30.76 | 185,000 | — | — |
| 2018-10-29 | $19.53 | $30.32 | 145,200 | — | — |
| 2018-10-26 | $19.28 | $29.93 | 223,400 | — | — |
| 2018-10-25 | $19.48 | $30.24 | 270,200 | — | — |
| 2018-10-24 | $19.15 | $29.73 | 246,300 | — | — |
| 2018-10-23 | $19.44 | $30.18 | 162,000 | — | — |
| 2018-10-22 | $19.59 | $30.41 | 157,500 | — | — |
| 2018-10-19 | $19.60 | $30.43 | 213,900 | — | — |
| 2018-10-18 | $19.55 | $30.35 | 160,600 | — | — |
| 2018-10-17 | $19.80 | $30.74 | 132,400 | — | — |
| 2018-10-16 | $19.84 | $30.80 | 192,800 | — | — |
| 2018-10-15 | $19.40 | $30.12 | 182,700 | — | — |
| 2018-10-12 | $19.28 | $29.93 | 322,200 | — | — |
| 2018-10-11 | $19.66 | $30.52 | 312,200 | — | — |
| 2018-10-10 | $20.16 | $31.30 | 158,500 | — | — |
| 2018-10-09 | $20.33 | $31.56 | 273,200 | — | — |
| 2018-10-08 | $20.39 | $31.65 | 193,000 | — | — |
| 2018-10-05 | $19.85 | $30.82 | 318,700 | — | — |
| 2018-10-04 | $20.03 | $31.10 | 225,200 | — | — |
| 2018-10-03 | $20.48 | $31.79 | 237,700 | — | — |
| 2018-10-02 | $20.49 | $31.81 | 182,600 | — | — |
| 2018-10-01 | $20.62 | $32.01 | 203,700 | — | — |
| 2018-09-28 | $20.89 | $32.43 | 276,900 | — | — |
| 2018-09-27 | $20.70 | $32.14 | 167,100 | — | — |
| 2018-09-26 | $20.64 | $31.87 | 191,200 | — | — |
| 2018-09-25 | $20.76 | $32.06 | 157,500 | — | — |
| 2018-09-24 | $20.69 | $31.95 | 132,200 | — | — |
| 2018-09-21 | $20.83 | $32.17 | 435,000 | — | — |
| 2018-09-20 | $20.71 | $31.98 | 152,500 | — | — |
| 2018-09-19 | $20.43 | $31.55 | 233,600 | — | — |
| 2018-09-18 | $20.84 | $32.18 | 171,300 | — | — |
| 2018-09-17 | $20.98 | $32.40 | 304,300 | — | — |
| 2018-09-14 | $20.99 | $32.41 | 218,000 | — | — |
| 2018-09-13 | $21.03 | $32.47 | 182,600 | — | — |
| 2018-09-12 | $20.94 | $32.34 | 162,700 | — | — |
| 2018-09-11 | $21.15 | $32.66 | 187,100 | — | — |
| 2018-09-10 | $21.12 | $32.61 | 235,900 | — | — |
| 2018-09-07 | $21.24 | $32.80 | 367,100 | — | — |
| 2018-09-06 | $21.46 | $33.14 | 147,500 | — | — |
| 2018-09-05 | $21.45 | $33.12 | 208,100 | — | — |
| 2018-09-04 | $21.17 | $32.69 | 249,900 | — | — |
| 2018-08-31 | $21.45 | $33.12 | 360,300 | — | — |
| 2018-08-30 | $21.77 | $33.62 | 204,100 | — | — |
| 2018-08-29 | $21.92 | $33.68 | 322,200 | — | — |
| 2018-08-28 | $21.74 | $33.40 | 264,100 | — | — |
| 2018-08-27 | $21.47 | $32.99 | 194,100 | — | — |
| 2018-08-24 | $21.52 | $33.06 | 151,500 | — | — |
| 2018-08-23 | $21.51 | $33.05 | 178,400 | — | — |
| 2018-08-22 | $21.77 | $33.45 | 228,400 | — | — |
| 2018-08-21 | $21.74 | $33.40 | 380,100 | — | — |
| 2018-08-20 | $21.76 | $33.43 | 211,800 | — | — |
| 2018-08-17 | $21.75 | $33.42 | 230,200 | — | — |
| 2018-08-16 | $21.50 | $33.03 | 247,200 | — | — |
| 2018-08-15 | $21.27 | $32.68 | 211,200 | — | — |
| 2018-08-14 | $21.10 | $32.42 | 218,500 | — | — |
| 2018-08-13 | $20.72 | $31.84 | 285,500 | — | — |
| 2018-08-10 | $20.80 | $31.96 | 225,100 | — | — |
| 2018-08-09 | $20.95 | $32.19 | 260,700 | — | — |
| 2018-08-08 | $21.08 | $32.39 | 271,700 | — | — |
| 2018-08-07 | $21.40 | $32.88 | 249,200 | — | — |
| 2018-08-06 | $21.69 | $33.33 | 272,600 | — | — |
| 2018-08-03 | $21.69 | $33.33 | 169,300 | — | — |
| 2018-08-02 | $21.91 | $33.66 | 192,700 | — | — |
| 2018-08-01 | $21.62 | $33.22 | 395,300 | — | — |
| 2018-07-31 | $21.54 | $33.10 | 258,200 | — | — |
| 2018-07-30 | $21.25 | $32.65 | 156,000 | — | — |
| 2018-07-27 | $21.29 | $32.54 | 202,100 | — | — |
| 2018-07-26 | $21.84 | $33.38 | 240,700 | — | — |
| 2018-07-25 | $21.66 | $33.11 | 417,600 | — | — |
| 2018-07-24 | $21.92 | $33.50 | 329,700 | — | — |
| 2018-07-23 | $22.08 | $33.75 | 244,100 | — | — |
| 2018-07-20 | $21.94 | $33.54 | 220,700 | — | — |
| 2018-07-19 | $21.98 | $33.60 | 209,300 | — | — |
| 2018-07-18 | $21.73 | $33.21 | 374,900 | — | — |
| 2018-07-17 | $21.62 | $33.05 | 267,000 | — | — |
| 2018-07-16 | $21.60 | $33.02 | 186,400 | — | — |
| 2018-07-13 | $21.42 | $32.74 | 221,800 | — | — |
| 2018-07-12 | $21.44 | $32.77 | 125,900 | — | — |
| 2018-07-11 | $21.34 | $32.62 | 157,400 | — | — |
| 2018-07-10 | $21.51 | $32.88 | 171,100 | — | — |
| 2018-07-09 | $21.58 | $32.99 | 251,600 | — | — |
| 2018-07-06 | $21.76 | $33.26 | 195,500 | — | — |
| 2018-07-05 | $21.58 | $32.99 | 236,300 | — | — |
| 2018-07-03 | $21.33 | $32.60 | 151,100 | — | — |
| 2018-07-02 | $21.16 | $32.34 | 226,000 | — | — |
| 2018-06-29 | $21.22 | $32.43 | 392,300 | — | — |
| 2018-06-28 | $20.69 | $31.62 | 298,000 | — | — |
| 2018-06-27 | $20.68 | $31.44 | 198,700 | — | — |
| 2018-06-26 | $20.70 | $31.47 | 286,600 | — | — |
| 2018-06-25 | $20.64 | $31.38 | 244,300 | — | — |
| 2018-06-22 | $20.89 | $31.76 | 481,000 | — | — |
| 2018-06-21 | $20.52 | $31.20 | 166,300 | — | — |
| 2018-06-20 | $20.55 | $31.24 | 165,200 | — | — |
| 2018-06-19 | $20.32 | $30.89 | 224,800 | — | — |
| 2018-06-18 | $20.41 | $31.03 | 229,200 | — | — |
| 2018-06-15 | $20.36 | $30.95 | 375,700 | — | — |
| 2018-06-14 | $20.38 | $30.99 | 215,600 | — | — |
| 2018-06-13 | $19.99 | $30.39 | 340,400 | — | — |
| 2018-06-12 | $20.47 | $31.12 | 272,200 | — | — |
| 2018-06-11 | $20.26 | $30.80 | 182,200 | — | — |
| 2018-06-08 | $20.41 | $31.03 | 137,200 | — | — |
| 2018-06-07 | $20.58 | $31.29 | 183,300 | — | — |
| 2018-06-06 | $20.76 | $31.56 | 164,400 | — | — |
| 2018-06-05 | $20.60 | $31.32 | 251,200 | — | — |
| 2018-06-04 | $20.99 | $31.91 | 194,800 | — | — |
| 2018-06-01 | $20.73 | $31.52 | 240,100 | — | — |
| 2018-05-31 | $20.79 | $31.61 | 264,600 | — | — |
| 2018-05-30 | $20.95 | $31.85 | 238,800 | — | — |
| 2018-05-29 | $20.75 | $31.38 | 233,300 | — | — |
| 2018-05-25 | $20.69 | $31.29 | 144,400 | — | — |
| 2018-05-24 | $20.69 | $31.29 | 187,100 | — | — |
| 2018-05-23 | $20.53 | $31.05 | 210,900 | — | — |
| 2018-05-22 | $20.29 | $30.68 | 202,200 | — | — |
| 2018-05-21 | $20.27 | $30.65 | 217,100 | — | — |
| 2018-05-18 | $19.90 | $30.10 | 247,700 | — | — |
| 2018-05-17 | $19.61 | $29.66 | 166,800 | — | — |
| 2018-05-16 | $19.55 | $29.57 | 208,700 | — | — |
| 2018-05-15 | $19.36 | $29.28 | 371,000 | — | — |
| 2018-05-14 | $19.64 | $29.70 | 260,400 | — | — |
| 2018-05-11 | $19.92 | $30.13 | 153,900 | — | — |
| 2018-05-10 | $19.90 | $30.10 | 197,800 | — | — |
| 2018-05-09 | $19.79 | $29.93 | 228,100 | — | — |
| 2018-05-08 | $19.78 | $29.91 | 260,600 | — | — |
| 2018-05-07 | $19.74 | $29.85 | 457,500 | — | — |
| 2018-05-04 | $19.42 | $29.37 | 280,000 | — | — |
| 2018-05-03 | $19.13 | $28.93 | 277,300 | — | — |
| 2018-05-02 | $19.00 | $28.73 | 409,000 | — | — |
| 2018-05-01 | $18.86 | $28.52 | 674,900 | — | — |
| 2018-04-30 | $19.05 | $28.81 | 316,800 | — | — |
| 2018-04-27 | $19.15 | $28.96 | 341,600 | — | — |
| 2018-04-26 | $19.13 | $28.76 | 164,400 | — | — |
| 2018-04-25 | $19.13 | $28.76 | 180,500 | — | — |
| 2018-04-24 | $19.16 | $28.81 | 249,600 | — | — |
| 2018-04-23 | $19.16 | $28.81 | 207,700 | — | — |
| 2018-04-20 | $19.24 | $28.93 | 309,600 | — | — |
| 2018-04-19 | $19.31 | $29.03 | 269,800 | — | — |
| 2018-04-18 | $19.50 | $29.32 | 322,200 | — | — |
| 2018-04-17 | $19.56 | $29.41 | 450,400 | — | — |
| 2018-04-16 | $19.64 | $29.53 | 275,400 | — | — |
| 2018-04-13 | $19.49 | $29.31 | 238,600 | — | — |
| 2018-04-12 | $19.40 | $29.17 | 266,800 | — | — |
| 2018-04-11 | $19.24 | $28.93 | 220,700 | — | — |
| 2018-04-10 | $18.95 | $28.49 | 263,500 | — | — |
| 2018-04-09 | $19.19 | $28.85 | 299,200 | — | — |
| 2018-04-06 | $19.18 | $28.84 | 408,300 | — | — |
| 2018-04-05 | $19.52 | $29.35 | 378,000 | — | — |
| 2018-04-04 | $19.51 | $29.34 | 406,000 | — | — |
| 2018-04-03 | $19.39 | $29.16 | 494,600 | — | — |
| 2018-04-02 | $18.87 | $28.37 | 269,600 | — | — |
| 2018-03-29 | $19.15 | $28.79 | 431,400 | — | — |
| 2018-03-28 | $19.28 | $28.99 | 351,900 | — | — |
| 2018-03-27 | $18.93 | $28.30 | 292,500 | — | — |
| 2018-03-26 | $18.88 | $28.22 | 467,000 | — | — |
| 2018-03-23 | $18.73 | $28.00 | 317,700 | — | — |
| 2018-03-22 | $19.18 | $28.67 | 291,200 | — | — |
| 2018-03-21 | $19.35 | $28.93 | 455,400 | — | — |
| 2018-03-20 | $19.55 | $29.22 | 231,000 | — | — |
| 2018-03-19 | $19.68 | $29.42 | 289,000 | — | — |
| 2018-03-16 | $19.85 | $29.67 | 592,800 | — | — |
| 2018-03-15 | $19.50 | $29.15 | 205,400 | — | — |
| 2018-03-14 | $19.47 | $29.11 | 189,400 | — | — |
| 2018-03-13 | $19.45 | $29.08 | 320,000 | — | — |
| 2018-03-12 | $19.55 | $29.22 | 424,400 | — | — |
| 2018-03-09 | $19.31 | $28.87 | 372,600 | — | — |
| 2018-03-08 | $18.94 | $28.31 | 255,400 | — | — |
| 2018-03-07 | $19.04 | $28.46 | 525,400 | — | — |
| 2018-03-06 | $18.76 | $28.04 | 461,200 | — | — |
| 2018-03-05 | $18.42 | $27.54 | 569,200 | — | — |
| 2018-03-02 | $18.18 | $27.18 | 446,000 | — | — |
| 2018-03-01 | $18.32 | $27.39 | 687,100 | — | — |
| 2018-02-28 | $18.19 | $27.19 | 657,600 | — | — |
| 2018-02-27 | $18.19 | $27.19 | 1,003,000 | — | — |
| 2018-02-26 | $19.38 | $28.81 | 992,900 | — | — |
| 2018-02-23 | $21.15 | $31.44 | 193,800 | — | — |
| 2018-02-22 | $20.77 | $30.87 | 244,300 | — | — |
| 2018-02-21 | $20.84 | $30.98 | 454,500 | — | — |
| 2018-02-20 | $20.69 | $30.75 | 274,900 | — | — |
| 2018-02-16 | $21.13 | $31.41 | 376,500 | — | — |
| 2018-02-15 | $20.84 | $30.98 | 160,600 | — | — |
| 2018-02-14 | $20.75 | $30.84 | 218,900 | — | — |
| 2018-02-13 | $20.77 | $30.87 | 190,000 | — | — |
| 2018-02-12 | $20.68 | $30.74 | 409,400 | — | — |
| 2018-02-09 | $20.88 | $31.04 | 325,500 | — | — |
| 2018-02-08 | $20.41 | $30.34 | 355,300 | — | — |
| 2018-02-07 | $20.81 | $30.93 | 231,000 | — | — |
| 2018-02-06 | $20.87 | $31.02 | 347,200 | — | — |
| 2018-02-05 | $20.71 | $30.78 | 406,000 | — | — |
| 2018-02-02 | $21.60 | $32.11 | 367,300 | — | — |
| 2018-02-01 | $22.36 | $33.24 | 292,700 | — | — |
| 2018-01-31 | $22.40 | $33.30 | 281,700 | — | — |
| 2018-01-30 | $22.32 | $33.18 | 201,800 | — | — |
| 2018-01-29 | $22.79 | $33.71 | 235,100 | — | — |
| 2018-01-26 | $23.11 | $34.18 | 191,900 | — | — |
| 2018-01-25 | $23.41 | $34.63 | 367,500 | — | — |
| 2018-01-24 | $23.33 | $34.51 | 348,000 | — | — |
| 2018-01-23 | $22.98 | $33.99 | 330,800 | — | — |
| 2018-01-22 | $22.67 | $33.53 | 284,600 | — | — |
| 2018-01-19 | $22.62 | $33.46 | 367,300 | — | — |
| 2018-01-18 | $22.35 | $33.06 | 447,400 | — | — |
| 2018-01-17 | $22.71 | $33.59 | 525,800 | — | — |
| 2018-01-16 | $22.47 | $33.24 | 357,300 | — | — |
| 2018-01-12 | $22.60 | $33.43 | 204,300 | — | — |
| 2018-01-11 | $22.83 | $33.77 | 254,800 | — | — |
| 2018-01-10 | $22.60 | $33.43 | 204,800 | — | — |
| 2018-01-09 | $22.35 | $33.06 | 257,100 | — | — |
| 2018-01-08 | $22.51 | $33.30 | 404,100 | — | — |
| 2018-01-05 | $22.42 | $33.16 | 374,200 | — | — |
| 2018-01-04 | $22.39 | $33.12 | 252,200 | — | — |
| 2018-01-03 | $22.59 | $33.42 | 335,200 | — | — |
| 2018-01-02 | $22.82 | $33.76 | 479,200 | — | — |