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
- 2017-11-20 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 | $17.12 | $17.12 | 614,200 | — | — |
| 2018-12-28 | $16.70 | $16.70 | 373,100 | — | — |
| 2018-12-27 | $16.62 | $16.62 | 345,300 | — | — |
| 2018-12-26 | $16.70 | $16.70 | 455,800 | — | — |
| 2018-12-24 | $16.00 | $16.00 | 272,400 | — | — |
| 2018-12-21 | $16.18 | $16.18 | 1,183,100 | — | — |
| 2018-12-20 | $16.20 | $16.20 | 447,400 | — | — |
| 2018-12-19 | $16.57 | $16.57 | 541,200 | — | — |
| 2018-12-18 | $16.40 | $16.40 | 339,300 | — | — |
| 2018-12-17 | $16.60 | $16.60 | 555,600 | — | — |
| 2018-12-14 | $17.03 | $17.03 | 388,500 | — | — |
| 2018-12-13 | $17.06 | $17.06 | 434,300 | — | — |
| 2018-12-12 | $17.04 | $17.04 | 522,600 | — | — |
| 2018-12-11 | $17.00 | $17.00 | 273,800 | — | — |
| 2018-12-10 | $17.00 | $17.00 | 323,400 | — | — |
| 2018-12-07 | $16.75 | $16.75 | 458,700 | — | — |
| 2018-12-06 | $17.05 | $17.05 | 539,200 | — | — |
| 2018-12-04 | $17.00 | $17.00 | 377,400 | — | — |
| 2018-12-03 | $17.38 | $17.38 | 292,900 | — | — |
| 2018-11-30 | $17.43 | $17.43 | 345,300 | — | — |
| 2018-11-29 | $17.32 | $17.32 | 271,300 | — | — |
| 2018-11-28 | $17.50 | $17.50 | 566,100 | — | — |
| 2018-11-27 | $16.99 | $16.99 | 284,200 | — | — |
| 2018-11-26 | $17.33 | $17.33 | 294,800 | — | — |
| 2018-11-23 | $17.23 | $17.23 | 96,500 | — | — |
| 2018-11-21 | $17.33 | $17.33 | 256,900 | — | — |
| 2018-11-20 | $17.24 | $17.24 | 436,200 | — | — |
| 2018-11-19 | $17.60 | $17.60 | 483,700 | — | — |
| 2018-11-16 | $17.70 | $17.70 | 373,600 | — | — |
| 2018-11-15 | $17.93 | $17.93 | 425,700 | — | — |
| 2018-11-14 | $17.69 | $17.69 | 463,100 | — | — |
| 2018-11-13 | $17.51 | $17.51 | 428,900 | — | — |
| 2018-11-12 | $17.28 | $17.28 | 681,800 | — | — |
| 2018-11-09 | $18.07 | $18.07 | 1,024,300 | — | — |
| 2018-11-08 | $17.20 | $17.20 | 765,400 | — | — |
| 2018-11-07 | $18.25 | $18.25 | 429,800 | — | — |
| 2018-11-06 | $17.94 | $17.94 | 202,600 | — | — |
| 2018-11-05 | $17.91 | $17.91 | 396,500 | — | — |
| 2018-11-02 | $17.83 | $17.83 | 327,000 | — | — |
| 2018-11-01 | $18.48 | $18.48 | 404,800 | — | — |
| 2018-10-31 | $18.47 | $18.47 | 476,900 | — | — |
| 2018-10-30 | $17.96 | $17.96 | 436,500 | — | — |
| 2018-10-29 | $17.42 | $17.42 | 475,500 | — | — |
| 2018-10-26 | $17.78 | $17.78 | 289,800 | — | — |
| 2018-10-25 | $17.97 | $17.97 | 279,300 | — | — |
| 2018-10-24 | $17.77 | $17.77 | 228,500 | — | — |
| 2018-10-23 | $18.66 | $18.66 | 217,500 | — | — |
| 2018-10-22 | $18.87 | $18.87 | 136,700 | — | — |
| 2018-10-19 | $18.77 | $18.77 | 156,000 | — | — |
| 2018-10-18 | $19.02 | $19.02 | 132,500 | — | — |
| 2018-10-17 | $19.47 | $19.47 | 270,000 | — | — |
| 2018-10-16 | $19.73 | $19.73 | 366,000 | — | — |
| 2018-10-15 | $19.60 | $19.60 | 380,700 | — | — |
| 2018-10-12 | $19.47 | $19.47 | 232,200 | — | — |
| 2018-10-11 | $19.55 | $19.55 | 269,700 | — | — |
| 2018-10-10 | $20.02 | $20.02 | 304,900 | — | — |
| 2018-10-09 | $20.81 | $20.81 | 308,800 | — | — |
| 2018-10-08 | $20.79 | $20.79 | 161,200 | — | — |
| 2018-10-05 | $20.76 | $20.76 | 178,800 | — | — |
| 2018-10-04 | $20.89 | $20.89 | 140,600 | — | — |
| 2018-10-03 | $20.94 | $20.94 | 278,000 | — | — |
| 2018-10-02 | $20.71 | $20.71 | 200,700 | — | — |
| 2018-10-01 | $20.78 | $20.78 | 360,700 | — | — |
| 2018-09-28 | $20.95 | $20.95 | 165,700 | — | — |
| 2018-09-27 | $21.01 | $21.01 | 248,700 | — | — |
| 2018-09-26 | $20.93 | $20.93 | 185,500 | — | — |
| 2018-09-25 | $21.25 | $21.25 | 192,300 | — | — |
| 2018-09-24 | $21.34 | $21.34 | 156,000 | — | — |
| 2018-09-21 | $21.43 | $21.43 | 823,200 | — | — |
| 2018-09-20 | $21.06 | $21.06 | 256,500 | — | — |
| 2018-09-19 | $21.25 | $21.25 | 240,900 | — | — |
| 2018-09-18 | $21.73 | $21.73 | 428,700 | — | — |
| 2018-09-17 | $21.31 | $21.31 | 461,200 | — | — |
| 2018-09-14 | $20.88 | $20.88 | 396,400 | — | — |
| 2018-09-13 | $20.20 | $20.20 | 455,500 | — | — |
| 2018-09-12 | $19.85 | $19.85 | 271,700 | — | — |
| 2018-09-11 | $19.73 | $19.73 | 261,000 | — | — |
| 2018-09-10 | $19.85 | $19.85 | 182,800 | — | — |
| 2018-09-07 | $19.72 | $19.72 | 213,900 | — | — |
| 2018-09-06 | $19.60 | $19.60 | 207,100 | — | — |
| 2018-09-05 | $19.51 | $19.51 | 228,200 | — | — |
| 2018-09-04 | $19.50 | $19.50 | 277,000 | — | — |
| 2018-08-31 | $19.44 | $19.44 | 293,000 | — | — |
| 2018-08-30 | $19.47 | $19.47 | 174,300 | — | — |
| 2018-08-29 | $19.40 | $19.40 | 186,000 | — | — |
| 2018-08-28 | $19.47 | $19.47 | 178,100 | — | — |
| 2018-08-27 | $19.70 | $19.70 | 245,500 | — | — |
| 2018-08-24 | $19.67 | $19.67 | 365,200 | — | — |
| 2018-08-23 | $19.39 | $19.39 | 236,100 | — | — |
| 2018-08-22 | $19.56 | $19.56 | 404,000 | — | — |
| 2018-08-21 | $19.29 | $19.29 | 280,000 | — | — |
| 2018-08-20 | $19.03 | $19.03 | 169,600 | — | — |
| 2018-08-17 | $19.37 | $19.37 | 276,400 | — | — |
| 2018-08-16 | $19.33 | $19.33 | 317,100 | — | — |
| 2018-08-15 | $18.71 | $18.71 | 341,000 | — | — |
| 2018-08-14 | $18.50 | $18.50 | 490,400 | — | — |
| 2018-08-13 | $18.15 | $18.15 | 762,500 | — | — |
| 2018-08-10 | $18.85 | $18.85 | 179,900 | — | — |
| 2018-08-09 | $18.82 | $18.82 | 369,100 | — | — |
| 2018-08-08 | $19.29 | $19.29 | 224,600 | — | — |
| 2018-08-07 | $18.85 | $18.85 | 173,400 | — | — |
| 2018-08-06 | $18.89 | $18.89 | 234,200 | — | — |
| 2018-08-03 | $18.53 | $18.53 | 414,300 | — | — |
| 2018-08-02 | $18.30 | $18.30 | 309,200 | — | — |
| 2018-08-01 | $18.33 | $18.33 | 264,300 | — | — |
| 2018-07-31 | $18.25 | $18.25 | 996,400 | — | — |
| 2018-07-30 | $18.21 | $18.21 | 430,900 | — | — |
| 2018-07-27 | $18.94 | $18.94 | 289,700 | — | — |
| 2018-07-26 | $19.45 | $19.45 | 139,700 | — | — |
| 2018-07-25 | $19.65 | $19.65 | 154,000 | — | — |
| 2018-07-24 | $19.69 | $19.69 | 181,000 | — | — |
| 2018-07-23 | $19.61 | $19.61 | 257,100 | — | — |
| 2018-07-20 | $19.77 | $19.77 | 304,300 | — | — |
| 2018-07-19 | $19.79 | $19.79 | 173,500 | — | — |
| 2018-07-18 | $19.84 | $19.84 | 487,400 | — | — |
| 2018-07-17 | $19.68 | $19.68 | 277,100 | — | — |
| 2018-07-16 | $19.65 | $19.65 | 141,600 | — | — |
| 2018-07-13 | $19.52 | $19.52 | 358,700 | — | — |
| 2018-07-12 | $19.44 | $19.44 | 307,900 | — | — |
| 2018-07-11 | $19.22 | $19.22 | 329,400 | — | — |
| 2018-07-10 | $18.96 | $18.96 | 377,600 | — | — |
| 2018-07-09 | $18.91 | $18.91 | 323,800 | — | — |
| 2018-07-06 | $18.66 | $18.66 | 134,900 | — | — |
| 2018-07-05 | $18.58 | $18.58 | 478,300 | — | — |
| 2018-07-03 | $18.46 | $18.46 | 191,900 | — | — |
| 2018-07-02 | $18.48 | $18.48 | 358,200 | — | — |
| 2018-06-29 | $18.55 | $18.55 | 438,400 | — | — |
| 2018-06-28 | $18.44 | $18.44 | 249,300 | — | — |
| 2018-06-27 | $18.40 | $18.40 | 290,100 | — | — |
| 2018-06-26 | $18.91 | $18.91 | 282,900 | — | — |
| 2018-06-25 | $19.09 | $19.09 | 362,700 | — | — |
| 2018-06-22 | $19.41 | $19.41 | 1,389,200 | — | — |
| 2018-06-21 | $19.76 | $19.76 | 353,300 | — | — |
| 2018-06-20 | $20.04 | $20.04 | 310,600 | — | — |
| 2018-06-19 | $20.30 | $20.30 | 285,100 | — | — |
| 2018-06-18 | $20.48 | $20.48 | 455,500 | — | — |
| 2018-06-15 | $20.14 | $20.14 | 722,100 | — | — |
| 2018-06-14 | $20.41 | $20.41 | 1,567,900 | — | — |
| 2018-06-13 | $20.27 | $20.27 | 1,127,700 | — | — |
| 2018-06-12 | $20.64 | $20.64 | 651,600 | — | — |
| 2018-06-11 | $20.26 | $20.26 | 350,000 | — | — |
| 2018-06-08 | $20.56 | $20.56 | 1,522,400 | — | — |
| 2018-06-07 | $20.20 | $20.20 | 740,100 | — | — |
| 2018-06-06 | $20.47 | $20.47 | 992,100 | — | — |
| 2018-06-05 | $20.45 | $20.45 | 406,200 | — | — |
| 2018-06-04 | $20.19 | $20.19 | 395,800 | — | — |
| 2018-06-01 | $20.07 | $20.07 | 222,600 | — | — |
| 2018-05-31 | $19.99 | $19.99 | 273,500 | — | — |
| 2018-05-30 | $20.20 | $20.20 | 416,200 | — | — |
| 2018-05-29 | $20.24 | $20.24 | 375,700 | — | — |
| 2018-05-25 | $20.25 | $20.25 | 274,800 | — | — |
| 2018-05-24 | $20.19 | $20.19 | 356,500 | — | — |
| 2018-05-23 | $19.87 | $19.87 | 332,300 | — | — |
| 2018-05-22 | $19.86 | $19.86 | 176,700 | — | — |
| 2018-05-21 | $20.09 | $20.09 | 256,800 | — | — |
| 2018-05-18 | $20.02 | $20.02 | 466,100 | — | — |
| 2018-05-17 | $20.42 | $20.42 | 1,151,400 | — | — |
| 2018-05-16 | $19.99 | $19.99 | 374,100 | — | — |
| 2018-05-15 | $20.11 | $20.11 | 434,700 | — | — |
| 2018-05-14 | $20.28 | $20.28 | 630,200 | — | — |
| 2018-05-11 | $20.77 | $20.77 | 262,700 | — | — |
| 2018-05-10 | $20.83 | $20.83 | 558,000 | — | — |
| 2018-05-09 | $21.18 | $21.18 | 427,100 | — | — |
| 2018-05-08 | $21.17 | $21.17 | 449,800 | — | — |
| 2018-05-07 | $21.12 | $21.12 | 333,100 | — | — |
| 2018-05-04 | $20.98 | $20.98 | 339,100 | — | — |
| 2018-05-03 | $20.79 | $20.79 | 695,500 | — | — |
| 2018-05-02 | $20.58 | $20.58 | 678,400 | — | — |
| 2018-05-01 | $20.64 | $20.64 | 483,400 | — | — |
| 2018-04-30 | $20.66 | $20.66 | 382,100 | — | — |
| 2018-04-27 | $20.65 | $20.65 | 708,600 | — | — |
| 2018-04-26 | $20.70 | $20.70 | 2,340,600 | — | — |
| 2018-04-25 | $20.34 | $20.34 | 946,200 | — | — |
| 2018-04-24 | $20.66 | $20.66 | 730,300 | — | — |
| 2018-04-23 | $20.51 | $20.51 | 1,507,100 | — | — |
| 2018-04-20 | $20.10 | $20.10 | 1,667,100 | — | — |
| 2018-04-19 | $19.66 | $19.66 | 1,134,800 | — | — |
| 2018-04-18 | $19.97 | $19.97 | 736,400 | — | — |
| 2018-04-17 | $19.91 | $19.91 | 605,200 | — | — |
| 2018-04-16 | $19.27 | $19.27 | 335,600 | — | — |
| 2018-04-13 | $19.30 | $19.30 | 642,600 | — | — |
| 2018-04-12 | $18.92 | $18.92 | 1,681,900 | — | — |
| 2018-04-11 | $18.87 | $18.87 | 152,200 | — | — |
| 2018-04-10 | $18.83 | $18.83 | 129,500 | — | — |
| 2018-04-09 | $18.67 | $18.67 | 126,100 | — | — |
| 2018-04-06 | $18.77 | $18.77 | 167,400 | — | — |
| 2018-04-05 | $18.82 | $18.82 | 218,900 | — | — |
| 2018-04-04 | $18.71 | $18.71 | 120,500 | — | — |
| 2018-04-03 | $18.59 | $18.59 | 212,400 | — | — |
| 2018-04-02 | $18.54 | $18.54 | 175,500 | — | — |
| 2018-03-29 | $18.86 | $18.86 | 862,300 | — | — |
| 2018-03-28 | $18.93 | $18.93 | 434,900 | — | — |
| 2018-03-27 | $18.73 | $18.73 | 526,200 | — | — |
| 2018-03-26 | $18.98 | $18.98 | 340,000 | — | — |
| 2018-03-23 | $18.55 | $18.55 | 2,794,000 | — | — |
| 2018-03-22 | $18.77 | $18.77 | 210,700 | — | — |
| 2018-03-21 | $18.95 | $18.95 | 116,900 | — | — |
| 2018-03-20 | $19.04 | $19.04 | 265,300 | — | — |
| 2018-03-19 | $19.44 | $19.44 | 331,200 | — | — |
| 2018-03-16 | $18.60 | $18.60 | 853,300 | — | — |
| 2018-03-15 | $18.79 | $18.79 | 248,000 | — | — |
| 2018-03-14 | $18.59 | $18.59 | 254,100 | — | — |
| 2018-03-13 | $18.81 | $18.81 | 144,600 | — | — |
| 2018-03-12 | $18.76 | $18.76 | 112,000 | — | — |
| 2018-03-09 | $19.00 | $19.00 | 156,300 | — | — |
| 2018-03-08 | $19.10 | $19.10 | 79,500 | — | — |
| 2018-03-07 | $19.07 | $19.07 | 129,700 | — | — |
| 2018-03-06 | $18.70 | $18.70 | 140,800 | — | — |
| 2018-03-05 | $18.97 | $18.97 | 91,100 | — | — |
| 2018-03-02 | $18.65 | $18.65 | 169,400 | — | — |
| 2018-03-01 | $18.61 | $18.61 | 180,500 | — | — |
| 2018-02-28 | $18.38 | $18.38 | 248,700 | — | — |
| 2018-02-27 | $18.19 | $18.19 | 133,400 | — | — |
| 2018-02-26 | $18.25 | $18.25 | 92,200 | — | — |
| 2018-02-23 | $17.87 | $17.87 | 67,600 | — | — |
| 2018-02-22 | $17.70 | $17.70 | 116,000 | — | — |
| 2018-02-21 | $17.92 | $17.92 | 85,200 | — | — |
| 2018-02-20 | $17.75 | $17.75 | 101,000 | — | — |
| 2018-02-16 | $18.19 | $18.19 | 110,000 | — | — |
| 2018-02-15 | $17.65 | $17.65 | 467,400 | — | — |
| 2018-02-14 | $17.91 | $17.91 | 186,500 | — | — |
| 2018-02-13 | $17.48 | $17.48 | 159,000 | — | — |
| 2018-02-12 | $17.16 | $17.16 | 238,900 | — | — |
| 2018-02-09 | $16.92 | $16.92 | 193,300 | — | — |
| 2018-02-08 | $16.68 | $16.68 | 155,900 | — | — |
| 2018-02-07 | $17.16 | $17.16 | 275,400 | — | — |
| 2018-02-06 | $16.94 | $16.94 | 281,600 | — | — |
| 2018-02-05 | $16.68 | $16.68 | 180,900 | — | — |
| 2018-02-02 | $17.23 | $17.23 | 139,100 | — | — |
| 2018-02-01 | $17.57 | $17.57 | 169,800 | — | — |
| 2018-01-31 | $17.41 | $17.41 | 169,100 | — | — |
| 2018-01-30 | $17.53 | $17.53 | 112,600 | — | — |
| 2018-01-29 | $17.50 | $17.50 | 124,100 | — | — |
| 2018-01-26 | $17.68 | $17.68 | 240,400 | — | — |
| 2018-01-25 | $17.72 | $17.72 | 97,700 | — | — |
| 2018-01-24 | $18.00 | $18.00 | 94,200 | — | — |
| 2018-01-23 | $18.02 | $18.02 | 59,400 | — | — |
| 2018-01-22 | $18.25 | $18.25 | 90,200 | — | — |
| 2018-01-19 | $18.40 | $18.40 | 214,900 | — | — |
| 2018-01-18 | $17.83 | $17.83 | 171,500 | — | — |
| 2018-01-17 | $17.74 | $17.74 | 355,100 | — | — |
| 2018-01-16 | $16.75 | $16.75 | 114,000 | — | — |
| 2018-01-12 | $17.10 | $17.10 | 112,700 | — | — |
| 2018-01-11 | $16.99 | $16.99 | 160,900 | — | — |
| 2018-01-10 | $16.92 | $16.92 | 557,600 | — | — |
| 2018-01-09 | $16.97 | $16.97 | 126,000 | — | — |
| 2018-01-08 | $17.14 | $17.14 | 235,800 | — | — |
| 2018-01-05 | $16.94 | $16.94 | 214,700 | — | — |
| 2018-01-04 | $17.04 | $17.04 | 80,100 | — | — |
| 2018-01-03 | $16.93 | $16.93 | 178,900 | — | — |
| 2018-01-02 | $16.96 | $16.96 | 220,400 | — | — |