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
- 2015-05-15 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 | $17.25 | $21.62 | 417,300 | — | — |
| 2018-12-28 | $17.21 | $21.57 | 465,200 | — | — |
| 2018-12-27 | $16.81 | $21.07 | 492,200 | — | — |
| 2018-12-26 | $16.90 | $21.19 | 499,500 | — | — |
| 2018-12-24 | $16.01 | $20.07 | 187,000 | — | — |
| 2018-12-21 | $16.59 | $20.80 | 976,700 | — | — |
| 2018-12-20 | $16.85 | $21.12 | 558,200 | — | — |
| 2018-12-19 | $17.17 | $21.52 | 473,300 | — | — |
| 2018-12-18 | $17.31 | $21.70 | 450,000 | — | — |
| 2018-12-17 | $17.43 | $21.85 | 482,500 | — | — |
| 2018-12-14 | $18.24 | $22.87 | 221,100 | — | — |
| 2018-12-13 | $18.28 | $22.92 | 377,100 | — | — |
| 2018-12-12 | $18.00 | $22.56 | 451,900 | — | — |
| 2018-12-11 | $17.98 | $22.54 | 387,400 | — | — |
| 2018-12-10 | $18.05 | $22.63 | 315,300 | — | — |
| 2018-12-07 | $18.23 | $22.85 | 586,500 | — | — |
| 2018-12-06 | $18.18 | $22.79 | 487,400 | — | — |
| 2018-12-04 | $18.10 | $22.69 | 790,300 | — | — |
| 2018-12-03 | $18.28 | $22.92 | 229,100 | — | — |
| 2018-11-30 | $18.26 | $22.89 | 565,600 | — | — |
| 2018-11-29 | $18.30 | $22.53 | 380,200 | — | — |
| 2018-11-28 | $18.27 | $22.49 | 455,300 | — | — |
| 2018-11-27 | $18.22 | $22.43 | 347,500 | — | — |
| 2018-11-26 | $18.12 | $22.30 | 487,500 | — | — |
| 2018-11-23 | $18.01 | $22.17 | 204,300 | — | — |
| 2018-11-21 | $17.97 | $22.12 | 396,900 | — | — |
| 2018-11-20 | $17.99 | $22.14 | 597,600 | — | — |
| 2018-11-19 | $18.23 | $22.44 | 675,100 | — | — |
| 2018-11-16 | $17.99 | $22.14 | 2,122,700 | — | — |
| 2018-11-15 | $16.37 | $20.15 | 1,978,000 | — | — |
| 2018-11-14 | $17.09 | $21.04 | 3,128,900 | — | — |
| 2018-11-13 | $19.11 | $23.52 | 890,900 | — | — |
| 2018-11-12 | $19.61 | $24.14 | 672,400 | — | — |
| 2018-11-09 | $19.79 | $24.36 | 399,600 | — | — |
| 2018-11-08 | $19.86 | $24.45 | 471,100 | — | — |
| 2018-11-07 | $19.70 | $24.25 | 494,000 | — | — |
| 2018-11-06 | $19.61 | $24.14 | 659,800 | — | — |
| 2018-11-05 | $19.70 | $24.25 | 493,300 | — | — |
| 2018-11-02 | $19.49 | $23.99 | 251,500 | — | — |
| 2018-11-01 | $19.57 | $24.09 | 261,600 | — | — |
| 2018-10-31 | $19.61 | $24.14 | 604,600 | — | — |
| 2018-10-30 | $19.60 | $24.13 | 377,800 | — | — |
| 2018-10-29 | $19.33 | $23.79 | 287,100 | — | — |
| 2018-10-26 | $19.40 | $23.88 | 410,600 | — | — |
| 2018-10-25 | $19.64 | $24.17 | 389,200 | — | — |
| 2018-10-24 | $19.55 | $24.06 | 365,600 | — | — |
| 2018-10-23 | $19.60 | $24.13 | 467,200 | — | — |
| 2018-10-22 | $19.86 | $24.45 | 256,200 | — | — |
| 2018-10-19 | $19.78 | $24.35 | 305,000 | — | — |
| 2018-10-18 | $19.62 | $24.15 | 328,400 | — | — |
| 2018-10-17 | $19.72 | $24.27 | 273,700 | — | — |
| 2018-10-16 | $19.90 | $24.49 | 544,200 | — | — |
| 2018-10-15 | $19.65 | $24.19 | 485,000 | — | — |
| 2018-10-12 | $19.55 | $24.06 | 550,700 | — | — |
| 2018-10-11 | $19.46 | $23.95 | 595,900 | — | — |
| 2018-10-10 | $19.66 | $24.20 | 1,086,600 | — | — |
| 2018-10-09 | $19.85 | $24.43 | 781,100 | — | — |
| 2018-10-08 | $19.70 | $24.25 | 678,200 | — | — |
| 2018-10-05 | $19.53 | $24.04 | 466,000 | — | — |
| 2018-10-04 | $19.43 | $23.92 | 971,900 | — | — |
| 2018-10-03 | $19.53 | $24.04 | 736,700 | — | — |
| 2018-10-02 | $19.47 | $23.97 | 640,100 | — | — |
| 2018-10-01 | $19.28 | $23.73 | 330,200 | — | — |
| 2018-09-28 | $19.25 | $23.69 | 842,500 | — | — |
| 2018-09-27 | $19.10 | $23.51 | 835,800 | — | — |
| 2018-09-26 | $19.10 | $23.51 | 1,539,400 | — | — |
| 2018-09-25 | $19.20 | $23.63 | 1,053,400 | — | — |
| 2018-09-24 | $19.85 | $24.43 | 366,900 | — | — |
| 2018-09-21 | $20.00 | $24.62 | 984,800 | — | — |
| 2018-09-20 | $19.95 | $24.56 | 376,200 | — | — |
| 2018-09-19 | $19.80 | $24.37 | 436,800 | — | — |
| 2018-09-18 | $20.20 | $24.86 | 943,400 | — | — |
| 2018-09-17 | $20.15 | $24.80 | 401,400 | — | — |
| 2018-09-14 | $20.10 | $24.74 | 446,100 | — | — |
| 2018-09-13 | $20.20 | $24.86 | 560,300 | — | — |
| 2018-09-12 | $20.10 | $24.74 | 484,300 | — | — |
| 2018-09-11 | $19.80 | $24.37 | 786,300 | — | — |
| 2018-09-10 | $19.70 | $24.25 | 459,900 | — | — |
| 2018-09-07 | $19.80 | $24.37 | 290,800 | — | — |
| 2018-09-06 | $20.10 | $24.74 | 722,600 | — | — |
| 2018-09-05 | $20.00 | $24.62 | 435,600 | — | — |
| 2018-09-04 | $20.10 | $24.74 | 327,600 | — | — |
| 2018-08-31 | $19.85 | $24.43 | 464,700 | — | — |
| 2018-08-30 | $20.40 | $24.72 | 271,100 | — | — |
| 2018-08-29 | $20.10 | $24.35 | 401,400 | — | — |
| 2018-08-28 | $20.20 | $24.47 | 653,300 | — | — |
| 2018-08-27 | $20.50 | $24.84 | 609,100 | — | — |
| 2018-08-24 | $20.40 | $24.72 | 409,800 | — | — |
| 2018-08-23 | $20.05 | $24.29 | 321,300 | — | — |
| 2018-08-22 | $20.15 | $24.41 | 265,400 | — | — |
| 2018-08-21 | $20.25 | $24.53 | 719,300 | — | — |
| 2018-08-20 | $20.35 | $24.66 | 538,000 | — | — |
| 2018-08-17 | $19.90 | $24.11 | 686,100 | — | — |
| 2018-08-16 | $19.85 | $24.05 | 562,700 | — | — |
| 2018-08-15 | $19.60 | $23.75 | 843,000 | — | — |
| 2018-08-14 | $19.45 | $23.57 | 610,200 | — | — |
| 2018-08-13 | $19.05 | $23.08 | 336,700 | — | — |
| 2018-08-10 | $19.00 | $23.02 | 201,700 | — | — |
| 2018-08-09 | $19.10 | $23.14 | 331,900 | — | — |
| 2018-08-08 | $18.80 | $22.78 | 342,100 | — | — |
| 2018-08-07 | $18.60 | $22.54 | 424,700 | — | — |
| 2018-08-06 | $18.65 | $22.60 | 628,400 | — | — |
| 2018-08-03 | $18.30 | $22.17 | 686,300 | — | — |
| 2018-08-02 | $18.85 | $22.84 | 783,200 | — | — |
| 2018-08-01 | $18.45 | $22.35 | 473,400 | — | — |
| 2018-07-31 | $18.60 | $22.54 | 577,000 | — | — |
| 2018-07-30 | $18.20 | $22.05 | 467,900 | — | — |
| 2018-07-27 | $18.05 | $21.87 | 381,100 | — | — |
| 2018-07-26 | $18.15 | $21.99 | 714,700 | — | — |
| 2018-07-25 | $17.85 | $21.63 | 362,900 | — | — |
| 2018-07-24 | $17.95 | $21.75 | 297,600 | — | — |
| 2018-07-23 | $18.00 | $21.81 | 344,000 | — | — |
| 2018-07-20 | $17.90 | $21.69 | 422,800 | — | — |
| 2018-07-19 | $18.15 | $21.99 | 428,900 | — | — |
| 2018-07-18 | $17.95 | $21.75 | 245,400 | — | — |
| 2018-07-17 | $18.10 | $21.93 | 400,800 | — | — |
| 2018-07-16 | $18.15 | $21.99 | 364,200 | — | — |
| 2018-07-13 | $17.90 | $21.69 | 856,600 | — | — |
| 2018-07-12 | $17.75 | $21.51 | 603,600 | — | — |
| 2018-07-11 | $17.55 | $21.26 | 298,200 | — | — |
| 2018-07-10 | $17.55 | $21.26 | 427,500 | — | — |
| 2018-07-09 | $17.45 | $21.14 | 390,200 | — | — |
| 2018-07-06 | $17.85 | $21.63 | 308,100 | — | — |
| 2018-07-05 | $17.60 | $21.32 | 271,500 | — | — |
| 2018-07-03 | $17.55 | $21.26 | 181,500 | — | — |
| 2018-07-02 | $17.35 | $21.02 | 241,500 | — | — |
| 2018-06-29 | $17.20 | $20.84 | 352,000 | — | — |
| 2018-06-28 | $17.30 | $20.96 | 347,100 | — | — |
| 2018-06-27 | $17.30 | $20.96 | 396,400 | — | — |
| 2018-06-26 | $17.40 | $21.08 | 449,000 | — | — |
| 2018-06-25 | $17.35 | $21.02 | 346,600 | — | — |
| 2018-06-22 | $17.20 | $20.84 | 544,800 | — | — |
| 2018-06-21 | $16.95 | $20.54 | 700,700 | — | — |
| 2018-06-20 | $17.00 | $20.60 | 769,000 | — | — |
| 2018-06-19 | $17.25 | $20.90 | 1,018,400 | — | — |
| 2018-06-18 | $17.40 | $21.08 | 566,600 | — | — |
| 2018-06-15 | $17.25 | $20.90 | 1,092,000 | — | — |
| 2018-06-14 | $17.35 | $21.02 | 1,544,000 | — | — |
| 2018-06-13 | $17.55 | $21.26 | 465,400 | — | — |
| 2018-06-12 | $17.60 | $21.32 | 732,400 | — | — |
| 2018-06-11 | $17.20 | $20.84 | 294,100 | — | — |
| 2018-06-08 | $17.05 | $20.66 | 597,600 | — | — |
| 2018-06-07 | $17.15 | $20.78 | 535,700 | — | — |
| 2018-06-06 | $17.10 | $20.72 | 576,400 | — | — |
| 2018-06-05 | $17.25 | $20.90 | 406,700 | — | — |
| 2018-06-04 | $17.50 | $21.20 | 905,800 | — | — |
| 2018-06-01 | $17.20 | $20.84 | 416,600 | — | — |
| 2018-05-31 | $17.50 | $21.20 | 828,700 | — | — |
| 2018-05-30 | $17.95 | $21.37 | 1,143,300 | — | — |
| 2018-05-29 | $17.95 | $21.37 | 1,094,000 | — | — |
| 2018-05-25 | $18.00 | $21.43 | 739,500 | — | — |
| 2018-05-24 | $17.85 | $21.25 | 614,900 | — | — |
| 2018-05-23 | $17.65 | $21.02 | 510,000 | — | — |
| 2018-05-22 | $17.60 | $20.96 | 1,035,200 | — | — |
| 2018-05-21 | $17.55 | $20.90 | 439,800 | — | — |
| 2018-05-18 | $17.50 | $20.84 | 536,000 | — | — |
| 2018-05-17 | $17.40 | $20.72 | 552,700 | — | — |
| 2018-05-16 | $17.55 | $20.90 | 320,600 | — | — |
| 2018-05-15 | $17.65 | $21.02 | 508,400 | — | — |
| 2018-05-14 | $17.80 | $21.20 | 478,700 | — | — |
| 2018-05-11 | $17.75 | $21.14 | 212,400 | — | — |
| 2018-05-10 | $17.85 | $21.25 | 455,400 | — | — |
| 2018-05-09 | $17.50 | $20.84 | 777,100 | — | — |
| 2018-05-08 | $17.65 | $21.02 | 1,040,600 | — | — |
| 2018-05-07 | $18.35 | $21.85 | 1,120,700 | — | — |
| 2018-05-04 | $18.35 | $21.85 | 406,300 | — | — |
| 2018-05-03 | $18.10 | $21.55 | 550,800 | — | — |
| 2018-05-02 | $17.75 | $21.14 | 526,200 | — | — |
| 2018-05-01 | $17.80 | $21.20 | 287,200 | — | — |
| 2018-04-30 | $17.80 | $21.20 | 386,200 | — | — |
| 2018-04-27 | $17.95 | $21.37 | 414,300 | — | — |
| 2018-04-26 | $17.90 | $21.31 | 564,200 | — | — |
| 2018-04-25 | $17.65 | $21.02 | 460,700 | — | — |
| 2018-04-24 | $17.80 | $21.20 | 821,400 | — | — |
| 2018-04-23 | $17.75 | $21.14 | 531,500 | — | — |
| 2018-04-20 | $17.65 | $21.02 | 574,000 | — | — |
| 2018-04-19 | $17.65 | $21.02 | 298,400 | — | — |
| 2018-04-18 | $17.60 | $20.96 | 331,800 | — | — |
| 2018-04-17 | $17.65 | $21.02 | 495,300 | — | — |
| 2018-04-16 | $17.45 | $20.78 | 513,800 | — | — |
| 2018-04-13 | $17.10 | $20.36 | 506,300 | — | — |
| 2018-04-12 | $16.95 | $20.18 | 371,500 | — | — |
| 2018-04-11 | $17.30 | $20.60 | 365,100 | — | — |
| 2018-04-10 | $17.30 | $20.60 | 645,500 | — | — |
| 2018-04-09 | $17.50 | $20.84 | 431,200 | — | — |
| 2018-04-06 | $17.25 | $20.54 | 724,600 | — | — |
| 2018-04-05 | $17.35 | $20.66 | 541,600 | — | — |
| 2018-04-04 | $17.20 | $20.48 | 545,300 | — | — |
| 2018-04-03 | $17.10 | $20.36 | 575,200 | — | — |
| 2018-04-02 | $16.95 | $20.18 | 583,300 | — | — |
| 2018-03-29 | $17.00 | $20.24 | 731,400 | — | — |
| 2018-03-28 | $17.20 | $20.48 | 1,017,300 | — | — |
| 2018-03-27 | $17.05 | $20.30 | 619,200 | — | — |
| 2018-03-26 | $17.25 | $20.54 | 486,900 | — | — |
| 2018-03-23 | $17.00 | $20.24 | 1,055,300 | — | — |
| 2018-03-22 | $17.40 | $20.72 | 384,600 | — | — |
| 2018-03-21 | $17.25 | $20.54 | 665,300 | — | — |
| 2018-03-20 | $17.30 | $20.60 | 476,200 | — | — |
| 2018-03-19 | $17.25 | $20.54 | 777,200 | — | — |
| 2018-03-16 | $17.00 | $20.24 | 924,400 | — | — |
| 2018-03-15 | $16.90 | $20.12 | 341,000 | — | — |
| 2018-03-14 | $17.10 | $20.36 | 360,800 | — | — |
| 2018-03-13 | $16.80 | $20.00 | 600,400 | — | — |
| 2018-03-12 | $16.95 | $20.18 | 346,200 | — | — |
| 2018-03-09 | $16.75 | $19.94 | 470,000 | — | — |
| 2018-03-08 | $16.50 | $19.65 | 440,700 | — | — |
| 2018-03-07 | $16.40 | $19.53 | 686,800 | — | — |
| 2018-03-06 | $16.35 | $19.47 | 566,300 | — | — |
| 2018-03-05 | $16.30 | $19.41 | 596,200 | — | — |
| 2018-03-02 | $16.40 | $19.53 | 921,700 | — | — |
| 2018-03-01 | $16.40 | $19.53 | 1,245,700 | — | — |
| 2018-02-28 | $15.65 | $18.63 | 1,685,000 | — | — |
| 2018-02-27 | $16.20 | $18.94 | 544,300 | — | — |
| 2018-02-26 | $16.45 | $19.23 | 604,500 | — | — |
| 2018-02-23 | $16.70 | $19.52 | 673,900 | — | — |
| 2018-02-22 | $16.10 | $18.82 | 895,000 | — | — |
| 2018-02-21 | $15.85 | $18.53 | 979,400 | — | — |
| 2018-02-20 | $16.35 | $19.11 | 741,500 | — | — |
| 2018-02-16 | $16.65 | $19.46 | 643,400 | — | — |
| 2018-02-15 | $16.35 | $19.11 | 547,800 | — | — |
| 2018-02-14 | $16.30 | $19.05 | 759,800 | — | — |
| 2018-02-13 | $16.55 | $19.34 | 1,100,700 | — | — |
| 2018-02-12 | $16.55 | $19.34 | 1,570,700 | — | — |
| 2018-02-09 | $16.85 | $19.69 | 829,000 | — | — |
| 2018-02-08 | $16.80 | $19.64 | 2,334,500 | — | — |
| 2018-02-07 | $16.40 | $19.17 | 2,883,000 | — | — |
| 2018-02-06 | $17.15 | $20.05 | 1,720,900 | — | — |
| 2018-02-05 | $17.90 | $20.92 | 821,100 | — | — |
| 2018-02-02 | $18.45 | $21.56 | 675,600 | — | — |
| 2018-02-01 | $18.85 | $22.03 | 351,000 | — | — |
| 2018-01-31 | $18.90 | $22.09 | 507,300 | — | — |
| 2018-01-30 | $18.90 | $22.09 | 386,400 | — | — |
| 2018-01-29 | $18.85 | $22.03 | 389,200 | — | — |
| 2018-01-26 | $19.15 | $22.38 | 727,900 | — | — |
| 2018-01-25 | $19.25 | $22.50 | 397,100 | — | — |
| 2018-01-24 | $19.10 | $22.32 | 561,000 | — | — |
| 2018-01-23 | $19.15 | $22.38 | 627,400 | — | — |
| 2018-01-22 | $18.70 | $21.86 | 444,000 | — | — |
| 2018-01-19 | $18.55 | $21.68 | 1,260,900 | — | — |
| 2018-01-18 | $18.50 | $21.62 | 638,400 | — | — |
| 2018-01-17 | $18.40 | $21.51 | 803,900 | — | — |
| 2018-01-16 | $18.45 | $21.56 | 474,100 | — | — |
| 2018-01-12 | $18.70 | $21.86 | 719,800 | — | — |
| 2018-01-11 | $18.80 | $21.97 | 342,200 | — | — |
| 2018-01-10 | $18.60 | $21.74 | 369,300 | — | — |
| 2018-01-09 | $18.95 | $22.15 | 662,600 | — | — |
| 2018-01-08 | $19.20 | $22.44 | 788,800 | — | — |
| 2018-01-05 | $19.00 | $22.21 | 644,900 | — | — |
| 2018-01-04 | $18.90 | $22.09 | 647,700 | — | — |
| 2018-01-03 | $19.20 | $22.44 | 510,700 | — | — |
| 2018-01-02 | $19.40 | $22.68 | 836,200 | — | — |