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
- 2016-09-26 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 | $14.03 | $14.03 | 164,800 | — | — |
| 2018-12-28 | $13.85 | $13.85 | 314,800 | — | — |
| 2018-12-27 | $13.86 | $13.86 | 188,100 | — | — |
| 2018-12-26 | $13.78 | $13.78 | 194,200 | — | — |
| 2018-12-24 | $13.47 | $13.47 | 120,500 | — | — |
| 2018-12-21 | $13.66 | $13.66 | 679,000 | — | — |
| 2018-12-20 | $14.02 | $14.02 | 347,300 | — | — |
| 2018-12-19 | $14.53 | $14.53 | 557,500 | — | — |
| 2018-12-18 | $14.47 | $14.47 | 206,000 | — | — |
| 2018-12-17 | $14.41 | $14.41 | 230,400 | — | — |
| 2018-12-14 | $15.40 | $15.40 | 228,300 | — | — |
| 2018-12-13 | $15.83 | $15.83 | 205,600 | — | — |
| 2018-12-12 | $15.98 | $15.98 | 179,500 | — | — |
| 2018-12-11 | $15.83 | $15.83 | 106,200 | — | — |
| 2018-12-10 | $15.92 | $15.92 | 145,200 | — | — |
| 2018-12-07 | $15.95 | $15.95 | 261,100 | — | — |
| 2018-12-06 | $15.97 | $15.97 | 195,600 | — | — |
| 2018-12-04 | $15.66 | $15.66 | 320,700 | — | — |
| 2018-12-03 | $16.61 | $16.61 | 146,300 | — | — |
| 2018-11-30 | $16.66 | $16.66 | 168,900 | — | — |
| 2018-11-29 | $16.93 | $16.93 | 211,200 | — | — |
| 2018-11-28 | $17.25 | $17.25 | 379,900 | — | — |
| 2018-11-27 | $16.54 | $16.54 | 148,200 | — | — |
| 2018-11-26 | $16.55 | $16.55 | 201,900 | — | — |
| 2018-11-23 | $16.55 | $16.55 | 61,200 | — | — |
| 2018-11-21 | $16.30 | $16.30 | 126,700 | — | — |
| 2018-11-20 | $15.95 | $15.95 | 112,500 | — | — |
| 2018-11-19 | $16.48 | $16.48 | 162,200 | — | — |
| 2018-11-16 | $16.79 | $16.79 | 289,800 | — | — |
| 2018-11-15 | $16.86 | $16.86 | 399,400 | — | — |
| 2018-11-14 | $16.40 | $16.40 | 226,000 | — | — |
| 2018-11-13 | $16.54 | $16.54 | 190,700 | — | — |
| 2018-11-12 | $16.92 | $16.92 | 171,400 | — | — |
| 2018-11-09 | $17.17 | $17.17 | 278,800 | — | — |
| 2018-11-08 | $16.86 | $16.86 | 325,200 | — | — |
| 2018-11-07 | $17.48 | $17.48 | 780,900 | — | — |
| 2018-11-06 | $15.77 | $15.77 | 144,000 | — | — |
| 2018-11-05 | $15.48 | $15.48 | 138,200 | — | — |
| 2018-11-02 | $15.82 | $15.82 | 150,100 | — | — |
| 2018-11-01 | $15.84 | $15.84 | 149,600 | — | — |
| 2018-10-31 | $15.55 | $15.55 | 247,000 | — | — |
| 2018-10-30 | $14.89 | $14.89 | 170,700 | — | — |
| 2018-10-29 | $14.71 | $14.71 | 158,700 | — | — |
| 2018-10-26 | $15.08 | $15.08 | 191,000 | — | — |
| 2018-10-25 | $15.74 | $15.74 | 166,300 | — | — |
| 2018-10-24 | $15.71 | $15.71 | 153,500 | — | — |
| 2018-10-23 | $16.19 | $16.19 | 177,800 | — | — |
| 2018-10-22 | $16.02 | $16.02 | 95,000 | — | — |
| 2018-10-19 | $15.91 | $15.91 | 173,300 | — | — |
| 2018-10-18 | $16.15 | $16.15 | 142,200 | — | — |
| 2018-10-17 | $16.69 | $16.69 | 117,800 | — | — |
| 2018-10-16 | $16.79 | $16.79 | 118,100 | — | — |
| 2018-10-15 | $16.40 | $16.40 | 216,200 | — | — |
| 2018-10-12 | $15.94 | $15.94 | 245,400 | — | — |
| 2018-10-11 | $15.99 | $15.99 | 270,600 | — | — |
| 2018-10-10 | $16.91 | $16.91 | 250,400 | — | — |
| 2018-10-09 | $17.14 | $17.14 | 148,700 | — | — |
| 2018-10-08 | $17.26 | $17.26 | 122,900 | — | — |
| 2018-10-05 | $17.39 | $17.39 | 111,100 | — | — |
| 2018-10-04 | $17.44 | $17.44 | 177,400 | — | — |
| 2018-10-03 | $17.64 | $17.64 | 239,200 | — | — |
| 2018-10-02 | $17.47 | $17.47 | 197,700 | — | — |
| 2018-10-01 | $17.41 | $17.41 | 144,200 | — | — |
| 2018-09-28 | $17.92 | $17.92 | 157,800 | — | — |
| 2018-09-27 | $18.13 | $18.13 | 205,000 | — | — |
| 2018-09-26 | $18.75 | $18.75 | 312,900 | — | — |
| 2018-09-25 | $18.32 | $18.32 | 917,800 | — | — |
| 2018-09-24 | $20.80 | $20.80 | 100,600 | — | — |
| 2018-09-21 | $20.60 | $20.60 | 291,800 | — | — |
| 2018-09-20 | $20.59 | $20.59 | 139,500 | — | — |
| 2018-09-19 | $19.95 | $19.95 | 161,400 | — | — |
| 2018-09-18 | $20.26 | $20.26 | 107,500 | — | — |
| 2018-09-17 | $20.22 | $20.22 | 100,500 | — | — |
| 2018-09-14 | $20.65 | $20.65 | 109,000 | — | — |
| 2018-09-13 | $20.79 | $20.79 | 60,100 | — | — |
| 2018-09-12 | $20.70 | $20.70 | 86,000 | — | — |
| 2018-09-11 | $20.75 | $20.75 | 117,500 | — | — |
| 2018-09-10 | $20.97 | $20.97 | 72,300 | — | — |
| 2018-09-07 | $21.25 | $21.25 | 141,000 | — | — |
| 2018-09-06 | $21.10 | $21.10 | 197,100 | — | — |
| 2018-09-05 | $21.23 | $21.23 | 153,500 | — | — |
| 2018-09-04 | $20.91 | $20.91 | 125,900 | — | — |
| 2018-08-31 | $20.89 | $20.89 | 104,100 | — | — |
| 2018-08-30 | $20.56 | $20.56 | 149,000 | — | — |
| 2018-08-29 | $20.64 | $20.64 | 108,900 | — | — |
| 2018-08-28 | $20.45 | $20.45 | 164,200 | — | — |
| 2018-08-27 | $20.57 | $20.57 | 99,100 | — | — |
| 2018-08-24 | $20.68 | $20.68 | 115,600 | — | — |
| 2018-08-23 | $20.44 | $20.44 | 220,600 | — | — |
| 2018-08-22 | $20.32 | $20.32 | 166,600 | — | — |
| 2018-08-21 | $19.48 | $19.48 | 272,800 | — | — |
| 2018-08-20 | $19.43 | $19.43 | 160,200 | — | — |
| 2018-08-17 | $19.31 | $19.31 | 202,800 | — | — |
| 2018-08-16 | $19.35 | $19.35 | 171,000 | — | — |
| 2018-08-15 | $19.43 | $19.43 | 180,400 | — | — |
| 2018-08-14 | $19.30 | $19.30 | 216,400 | — | — |
| 2018-08-13 | $18.81 | $18.81 | 176,700 | — | — |
| 2018-08-10 | $18.54 | $18.54 | 158,100 | — | — |
| 2018-08-09 | $18.40 | $18.40 | 127,600 | — | — |
| 2018-08-08 | $18.51 | $18.51 | 141,500 | — | — |
| 2018-08-07 | $18.27 | $18.27 | 307,900 | — | — |
| 2018-08-06 | $18.13 | $18.13 | 568,200 | — | — |
| 2018-08-03 | $18.56 | $18.56 | 846,500 | — | — |
| 2018-08-02 | $20.03 | $20.03 | 530,600 | — | — |
| 2018-08-01 | $20.72 | $20.72 | 257,300 | — | — |
| 2018-07-31 | $20.80 | $20.80 | 270,400 | — | — |
| 2018-07-30 | $20.94 | $20.94 | 183,000 | — | — |
| 2018-07-27 | $20.72 | $20.72 | 182,800 | — | — |
| 2018-07-26 | $20.93 | $20.93 | 147,800 | — | — |
| 2018-07-25 | $20.88 | $20.88 | 123,600 | — | — |
| 2018-07-24 | $20.83 | $20.83 | 238,200 | — | — |
| 2018-07-23 | $20.95 | $20.95 | 169,300 | — | — |
| 2018-07-20 | $20.57 | $20.57 | 265,800 | — | — |
| 2018-07-19 | $20.45 | $20.45 | 254,000 | — | — |
| 2018-07-18 | $20.25 | $20.25 | 161,500 | — | — |
| 2018-07-17 | $19.83 | $19.83 | 273,600 | — | — |
| 2018-07-16 | $19.60 | $19.60 | 344,200 | — | — |
| 2018-07-13 | $19.05 | $19.05 | 114,700 | — | — |
| 2018-07-12 | $19.00 | $19.00 | 154,900 | — | — |
| 2018-07-11 | $18.75 | $18.75 | 213,600 | — | — |
| 2018-07-10 | $18.37 | $18.37 | 272,900 | — | — |
| 2018-07-09 | $18.30 | $18.30 | 157,700 | — | — |
| 2018-07-06 | $18.15 | $18.15 | 285,600 | — | — |
| 2018-07-05 | $17.76 | $17.76 | 142,100 | — | — |
| 2018-07-03 | $17.62 | $17.62 | 64,900 | — | — |
| 2018-07-02 | $17.42 | $17.42 | 175,400 | — | — |
| 2018-06-29 | $17.37 | $17.37 | 318,600 | — | — |
| 2018-06-28 | $17.55 | $17.55 | 411,000 | — | — |
| 2018-06-27 | $17.34 | $17.34 | 397,600 | — | — |
| 2018-06-26 | $17.45 | $17.45 | 331,700 | — | — |
| 2018-06-25 | $17.23 | $17.23 | 515,200 | — | — |
| 2018-06-22 | $18.35 | $18.35 | 764,800 | — | — |
| 2018-06-21 | $17.75 | $17.75 | 220,500 | — | — |
| 2018-06-20 | $17.70 | $17.70 | 635,800 | — | — |
| 2018-06-19 | $17.66 | $17.66 | 437,900 | — | — |
| 2018-06-18 | $17.34 | $17.34 | 312,900 | — | — |
| 2018-06-15 | $17.40 | $17.40 | 429,900 | — | — |
| 2018-06-14 | $17.05 | $17.05 | 311,200 | — | — |
| 2018-06-13 | $16.95 | $16.95 | 222,500 | — | — |
| 2018-06-12 | $17.19 | $17.19 | 200,700 | — | — |
| 2018-06-11 | $17.40 | $17.40 | 378,000 | — | — |
| 2018-06-08 | $17.20 | $17.20 | 763,200 | — | — |
| 2018-06-07 | $16.88 | $16.88 | 741,500 | — | — |
| 2018-06-06 | $16.16 | $16.16 | 391,200 | — | — |
| 2018-06-05 | $15.55 | $15.55 | 291,600 | — | — |
| 2018-06-04 | $15.47 | $15.47 | 420,900 | — | — |
| 2018-06-01 | $15.31 | $15.31 | 233,400 | — | — |
| 2018-05-31 | $15.36 | $15.36 | 297,300 | — | — |
| 2018-05-30 | $15.75 | $15.75 | 231,200 | — | — |
| 2018-05-29 | $15.77 | $15.77 | 308,000 | — | — |
| 2018-05-25 | $16.02 | $16.02 | 180,700 | — | — |
| 2018-05-24 | $16.17 | $16.17 | 223,800 | — | — |
| 2018-05-23 | $16.29 | $16.29 | 450,300 | — | — |
| 2018-05-22 | $16.75 | $16.75 | 430,000 | — | — |
| 2018-05-21 | $17.14 | $17.14 | 451,000 | — | — |
| 2018-05-18 | $16.96 | $16.96 | 261,700 | — | — |
| 2018-05-17 | $16.77 | $16.77 | 136,100 | — | — |
| 2018-05-16 | $16.86 | $16.86 | 186,700 | — | — |
| 2018-05-15 | $16.76 | $16.76 | 180,400 | — | — |
| 2018-05-14 | $16.80 | $16.80 | 148,800 | — | — |
| 2018-05-11 | $16.97 | $16.97 | 179,300 | — | — |
| 2018-05-10 | $17.01 | $17.01 | 247,600 | — | — |
| 2018-05-09 | $17.00 | $17.00 | 376,900 | — | — |
| 2018-05-08 | $16.99 | $16.99 | 340,800 | — | — |
| 2018-05-07 | $17.16 | $17.16 | 231,800 | — | — |
| 2018-05-04 | $17.32 | $17.32 | 210,000 | — | — |
| 2018-05-03 | $17.27 | $17.27 | 347,500 | — | — |
| 2018-05-02 | $19.26 | $19.26 | 463,600 | — | — |
| 2018-05-01 | $18.62 | $18.62 | 244,600 | — | — |
| 2018-04-30 | $18.40 | $18.40 | 84,000 | — | — |
| 2018-04-27 | $18.57 | $18.57 | 117,300 | — | — |
| 2018-04-26 | $18.57 | $18.57 | 120,600 | — | — |
| 2018-04-25 | $18.42 | $18.42 | 141,100 | — | — |
| 2018-04-24 | $18.28 | $18.28 | 75,300 | — | — |
| 2018-04-23 | $18.27 | $18.27 | 132,700 | — | — |
| 2018-04-20 | $18.31 | $18.31 | 133,700 | — | — |
| 2018-04-19 | $18.37 | $18.37 | 94,300 | — | — |
| 2018-04-18 | $18.45 | $18.45 | 214,200 | — | — |
| 2018-04-17 | $18.03 | $18.03 | 414,000 | — | — |
| 2018-04-16 | $17.68 | $17.68 | 116,600 | — | — |
| 2018-04-13 | $17.37 | $17.37 | 109,300 | — | — |
| 2018-04-12 | $17.36 | $17.36 | 104,200 | — | — |
| 2018-04-11 | $17.16 | $17.16 | 118,500 | — | — |
| 2018-04-10 | $17.12 | $17.12 | 129,100 | — | — |
| 2018-04-09 | $16.85 | $16.85 | 198,200 | — | — |
| 2018-04-06 | $16.94 | $16.94 | 134,300 | — | — |
| 2018-04-05 | $17.20 | $17.20 | 114,800 | — | — |
| 2018-04-04 | $17.17 | $17.17 | 163,600 | — | — |
| 2018-04-03 | $16.88 | $16.88 | 167,800 | — | — |
| 2018-04-02 | $16.57 | $16.57 | 251,800 | — | — |
| 2018-03-29 | $17.17 | $17.17 | 397,100 | — | — |
| 2018-03-28 | $17.07 | $17.07 | 199,500 | — | — |
| 2018-03-27 | $16.87 | $16.87 | 204,400 | — | — |
| 2018-03-26 | $17.24 | $17.24 | 153,700 | — | — |
| 2018-03-23 | $16.90 | $16.90 | 273,900 | — | — |
| 2018-03-22 | $17.43 | $17.43 | 372,300 | — | — |
| 2018-03-21 | $18.00 | $18.00 | 754,000 | — | — |
| 2018-03-20 | $17.71 | $17.71 | 403,200 | — | — |
| 2018-03-19 | $17.37 | $17.37 | 366,500 | — | — |
| 2018-03-16 | $17.68 | $17.68 | 412,400 | — | — |
| 2018-03-15 | $17.89 | $17.89 | 143,000 | — | — |
| 2018-03-14 | $18.24 | $18.24 | 143,100 | — | — |
| 2018-03-13 | $18.64 | $18.64 | 152,700 | — | — |
| 2018-03-12 | $18.61 | $18.61 | 273,400 | — | — |
| 2018-03-09 | $18.13 | $18.13 | 140,400 | — | — |
| 2018-03-08 | $18.24 | $18.24 | 135,300 | — | — |
| 2018-03-07 | $18.42 | $18.42 | 180,700 | — | — |
| 2018-03-06 | $18.07 | $18.07 | 132,600 | — | — |
| 2018-03-05 | $18.00 | $18.00 | 226,200 | — | — |
| 2018-03-02 | $17.65 | $17.65 | 395,300 | — | — |
| 2018-03-01 | $16.94 | $16.94 | 478,400 | — | — |
| 2018-02-28 | $17.31 | $17.31 | 1,169,300 | — | — |
| 2018-02-27 | $20.02 | $20.02 | 174,400 | — | — |
| 2018-02-26 | $20.24 | $20.24 | 141,100 | — | — |
| 2018-02-23 | $20.19 | $20.19 | 127,200 | — | — |
| 2018-02-22 | $19.95 | $19.95 | 221,600 | — | — |
| 2018-02-21 | $20.27 | $20.27 | 301,800 | — | — |
| 2018-02-20 | $20.08 | $20.08 | 161,600 | — | — |
| 2018-02-16 | $20.37 | $20.37 | 200,400 | — | — |
| 2018-02-15 | $20.57 | $20.57 | 128,700 | — | — |
| 2018-02-14 | $20.27 | $20.27 | 171,600 | — | — |
| 2018-02-13 | $19.91 | $19.91 | 172,600 | — | — |
| 2018-02-12 | $19.86 | $19.86 | 287,400 | — | — |
| 2018-02-09 | $19.55 | $19.55 | 359,800 | — | — |
| 2018-02-08 | $19.42 | $19.42 | 326,000 | — | — |
| 2018-02-07 | $19.88 | $19.88 | 177,300 | — | — |
| 2018-02-06 | $20.00 | $20.00 | 315,700 | — | — |
| 2018-02-05 | $19.99 | $19.99 | 305,800 | — | — |
| 2018-02-02 | $20.85 | $20.85 | 248,200 | — | — |
| 2018-02-01 | $21.44 | $21.44 | 124,400 | — | — |
| 2018-01-31 | $21.45 | $21.45 | 199,900 | — | — |
| 2018-01-30 | $22.00 | $22.00 | 223,000 | — | — |
| 2018-01-29 | $21.84 | $21.84 | 175,700 | — | — |
| 2018-01-26 | $21.60 | $21.60 | 145,300 | — | — |
| 2018-01-25 | $21.35 | $21.35 | 198,200 | — | — |
| 2018-01-24 | $21.32 | $21.32 | 141,800 | — | — |
| 2018-01-23 | $21.22 | $21.22 | 74,200 | — | — |
| 2018-01-22 | $21.12 | $21.12 | 458,800 | — | — |
| 2018-01-19 | $21.11 | $21.11 | 162,500 | — | — |
| 2018-01-18 | $20.88 | $20.88 | 152,800 | — | — |
| 2018-01-17 | $20.85 | $20.85 | 188,700 | — | — |
| 2018-01-16 | $20.89 | $20.89 | 257,600 | — | — |
| 2018-01-12 | $20.64 | $20.64 | 171,900 | — | — |
| 2018-01-11 | $20.50 | $20.50 | 286,600 | — | — |
| 2018-01-10 | $19.79 | $19.79 | 134,300 | — | — |
| 2018-01-09 | $19.76 | $19.76 | 129,200 | — | — |
| 2018-01-08 | $19.99 | $19.99 | 115,800 | — | — |
| 2018-01-05 | $20.01 | $20.01 | 154,100 | — | — |
| 2018-01-04 | $20.01 | $20.01 | 118,400 | — | — |
| 2018-01-03 | $19.79 | $19.79 | 149,700 | — | — |
| 2018-01-02 | $19.84 | $19.84 | 313,700 | — | — |