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
- 2017-09-29 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 | $14.81 | $14.81 | 141,100 | — | — |
| 2018-12-28 | $15.13 | $15.13 | 1,119,600 | — | — |
| 2018-12-27 | $15.01 | $15.01 | 1,320,800 | — | — |
| 2018-12-26 | $13.97 | $13.97 | 1,285,300 | — | — |
| 2018-12-24 | $13.56 | $13.56 | 469,800 | — | — |
| 2018-12-21 | $13.72 | $13.72 | 240,600 | — | — |
| 2018-12-20 | $13.72 | $13.72 | 210,000 | — | — |
| 2018-12-19 | $13.76 | $13.76 | 240,900 | — | — |
| 2018-12-18 | $14.31 | $14.31 | 331,800 | — | — |
| 2018-12-17 | $13.88 | $13.88 | 227,400 | — | — |
| 2018-12-14 | $14.29 | $14.29 | 113,800 | — | — |
| 2018-12-13 | $14.42 | $14.42 | 148,200 | — | — |
| 2018-12-12 | $14.52 | $14.52 | 126,100 | — | — |
| 2018-12-11 | $14.49 | $14.49 | 121,400 | — | — |
| 2018-12-10 | $14.40 | $14.40 | 122,700 | — | — |
| 2018-12-07 | $14.40 | $14.40 | 112,900 | — | — |
| 2018-12-06 | $14.80 | $14.80 | 147,600 | — | — |
| 2018-12-04 | $14.69 | $14.69 | 152,800 | — | — |
| 2018-12-03 | $15.59 | $15.59 | 136,000 | — | — |
| 2018-11-30 | $15.35 | $15.35 | 166,400 | — | — |
| 2018-11-29 | $14.87 | $14.87 | 71,600 | — | — |
| 2018-11-28 | $14.72 | $14.72 | 85,300 | — | — |
| 2018-11-27 | $14.33 | $14.33 | 61,700 | — | — |
| 2018-11-26 | $14.39 | $14.39 | 67,400 | — | — |
| 2018-11-23 | $14.57 | $14.57 | 55,100 | — | — |
| 2018-11-21 | $14.75 | $14.75 | 71,200 | — | — |
| 2018-11-20 | $14.57 | $14.57 | 117,900 | — | — |
| 2018-11-19 | $15.12 | $15.12 | 99,000 | — | — |
| 2018-11-16 | $15.47 | $15.47 | 215,000 | — | — |
| 2018-11-15 | $15.56 | $15.56 | 231,000 | — | — |
| 2018-11-14 | $15.27 | $15.27 | 213,000 | — | — |
| 2018-11-13 | $15.17 | $15.17 | 359,300 | — | — |
| 2018-11-12 | $15.13 | $15.13 | 490,000 | — | — |
| 2018-11-09 | $15.06 | $15.06 | 2,115,500 | — | — |
| 2018-11-08 | $15.36 | $15.36 | 143,900 | — | — |
| 2018-11-07 | $16.12 | $16.12 | 365,900 | — | — |
| 2018-11-06 | $15.63 | $15.63 | 445,000 | — | — |
| 2018-11-05 | $15.82 | $15.82 | 126,500 | — | — |
| 2018-11-02 | $16.33 | $16.33 | 49,800 | — | — |
| 2018-11-01 | $16.05 | $16.05 | 94,700 | — | — |
| 2018-10-31 | $16.05 | $16.05 | 209,200 | — | — |
| 2018-10-30 | $15.31 | $15.31 | 84,500 | — | — |
| 2018-10-29 | $15.03 | $15.03 | 113,900 | — | — |
| 2018-10-26 | $15.10 | $15.10 | 133,400 | — | — |
| 2018-10-25 | $15.42 | $15.42 | 111,400 | — | — |
| 2018-10-24 | $15.23 | $15.23 | 140,100 | — | — |
| 2018-10-23 | $15.95 | $15.95 | 54,100 | — | — |
| 2018-10-22 | $16.07 | $16.07 | 62,500 | — | — |
| 2018-10-19 | $16.05 | $16.05 | 98,200 | — | — |
| 2018-10-18 | $16.09 | $16.09 | 64,700 | — | — |
| 2018-10-17 | $16.40 | $16.40 | 123,700 | — | — |
| 2018-10-16 | $16.67 | $16.67 | 173,000 | — | — |
| 2018-10-15 | $16.05 | $16.05 | 113,400 | — | — |
| 2018-10-12 | $15.71 | $15.71 | 215,200 | — | — |
| 2018-10-11 | $15.60 | $15.60 | 284,900 | — | — |
| 2018-10-10 | $15.56 | $15.56 | 170,100 | — | — |
| 2018-10-09 | $16.81 | $16.81 | 259,700 | — | — |
| 2018-10-08 | $17.45 | $17.45 | 98,700 | — | — |
| 2018-10-05 | $17.47 | $17.47 | 432,900 | — | — |
| 2018-10-04 | $17.16 | $17.16 | 269,200 | — | — |
| 2018-10-03 | $17.90 | $17.90 | 318,700 | — | — |
| 2018-10-02 | $17.88 | $17.88 | 138,500 | — | — |
| 2018-10-01 | $17.74 | $17.74 | 167,500 | — | — |
| 2018-09-28 | $17.47 | $17.47 | 229,600 | — | — |
| 2018-09-27 | $17.14 | $17.14 | 98,600 | — | — |
| 2018-09-26 | $17.51 | $17.51 | 165,000 | — | — |
| 2018-09-25 | $17.69 | $17.69 | 159,600 | — | — |
| 2018-09-24 | $17.78 | $17.78 | 183,600 | — | — |
| 2018-09-21 | $17.73 | $17.73 | 473,000 | — | — |
| 2018-09-20 | $17.80 | $17.80 | 112,900 | — | — |
| 2018-09-19 | $17.74 | $17.74 | 182,900 | — | — |
| 2018-09-18 | $17.85 | $17.85 | 183,400 | — | — |
| 2018-09-17 | $17.80 | $17.80 | 88,400 | — | — |
| 2018-09-14 | $17.76 | $17.76 | 91,300 | — | — |
| 2018-09-13 | $17.73 | $17.73 | 58,100 | — | — |
| 2018-09-12 | $17.69 | $17.69 | 112,600 | — | — |
| 2018-09-11 | $17.89 | $17.89 | 114,400 | — | — |
| 2018-09-10 | $17.75 | $17.75 | 169,900 | — | — |
| 2018-09-07 | $17.49 | $17.49 | 60,900 | — | — |
| 2018-09-06 | $17.27 | $17.27 | 66,200 | — | — |
| 2018-09-05 | $17.39 | $17.39 | 92,400 | — | — |
| 2018-09-04 | $17.37 | $17.37 | 99,200 | — | — |
| 2018-08-31 | $17.80 | $17.80 | 89,700 | — | — |
| 2018-08-30 | $17.90 | $17.90 | 128,900 | — | — |
| 2018-08-29 | $17.84 | $17.84 | 74,700 | — | — |
| 2018-08-28 | $17.87 | $17.87 | 128,600 | — | — |
| 2018-08-27 | $17.76 | $17.76 | 122,100 | — | — |
| 2018-08-24 | $17.78 | $17.78 | 166,600 | — | — |
| 2018-08-23 | $17.26 | $17.26 | 120,600 | — | — |
| 2018-08-22 | $17.65 | $17.65 | 95,400 | — | — |
| 2018-08-21 | $17.81 | $17.81 | 161,900 | — | — |
| 2018-08-20 | $17.83 | $17.83 | 284,800 | — | — |
| 2018-08-17 | $17.87 | $17.87 | 125,300 | — | — |
| 2018-08-16 | $17.76 | $17.76 | 125,400 | — | — |
| 2018-08-15 | $17.54 | $17.54 | 256,100 | — | — |
| 2018-08-14 | $17.61 | $17.61 | 236,400 | — | — |
| 2018-08-13 | $17.35 | $17.35 | 277,200 | — | — |
| 2018-08-10 | $17.67 | $17.67 | 552,500 | — | — |
| 2018-08-09 | $17.88 | $17.88 | 496,400 | — | — |
| 2018-08-08 | $17.63 | $17.63 | 96,100 | — | — |
| 2018-08-07 | $17.55 | $17.55 | 76,300 | — | — |
| 2018-08-06 | $17.57 | $17.57 | 88,100 | — | — |
| 2018-08-03 | $17.51 | $17.51 | 161,200 | — | — |
| 2018-08-02 | $17.50 | $17.50 | 76,900 | — | — |
| 2018-08-01 | $17.71 | $17.71 | 100,600 | — | — |
| 2018-07-31 | $18.02 | $18.02 | 194,200 | — | — |
| 2018-07-30 | $17.70 | $17.70 | 386,900 | — | — |
| 2018-07-27 | $17.68 | $17.68 | 171,300 | — | — |
| 2018-07-26 | $17.92 | $17.92 | 909,200 | — | — |
| 2018-07-25 | $17.60 | $17.60 | 116,900 | — | — |
| 2018-07-24 | $17.63 | $17.63 | 172,400 | — | — |
| 2018-07-23 | $17.62 | $17.62 | 185,200 | — | — |
| 2018-07-20 | $17.61 | $17.61 | 618,600 | — | — |
| 2018-07-19 | $17.71 | $17.71 | 329,400 | — | — |
| 2018-07-18 | $17.84 | $17.84 | 293,500 | — | — |
| 2018-07-17 | $17.75 | $17.75 | 97,000 | — | — |
| 2018-07-16 | $17.78 | $17.78 | 113,500 | — | — |
| 2018-07-13 | $17.98 | $17.98 | 119,900 | — | — |
| 2018-07-12 | $17.71 | $17.71 | 115,100 | — | — |
| 2018-07-11 | $17.76 | $17.76 | 298,200 | — | — |
| 2018-07-10 | $18.05 | $18.05 | 260,800 | — | — |
| 2018-07-09 | $18.49 | $18.49 | 252,500 | — | — |
| 2018-07-06 | $18.42 | $18.42 | 248,300 | — | — |
| 2018-07-05 | $18.11 | $18.11 | 113,300 | — | — |
| 2018-07-03 | $17.69 | $17.69 | 73,500 | — | — |
| 2018-07-02 | $17.69 | $17.69 | 193,200 | — | — |
| 2018-06-29 | $18.00 | $18.00 | 312,300 | — | — |
| 2018-06-28 | $18.00 | $18.00 | 233,500 | — | — |
| 2018-06-27 | $17.85 | $17.85 | 412,300 | — | — |
| 2018-06-26 | $17.67 | $17.67 | 100,600 | — | — |
| 2018-06-25 | $17.51 | $17.51 | 218,800 | — | — |
| 2018-06-22 | $17.92 | $17.92 | 1,048,200 | — | — |
| 2018-06-21 | $17.51 | $17.51 | 331,100 | — | — |
| 2018-06-20 | $17.44 | $17.44 | 210,600 | — | — |
| 2018-06-19 | $17.28 | $17.28 | 232,000 | — | — |
| 2018-06-18 | $17.65 | $17.65 | 221,400 | — | — |
| 2018-06-15 | $17.66 | $17.66 | 326,900 | — | — |
| 2018-06-14 | $17.49 | $17.49 | 210,500 | — | — |
| 2018-06-13 | $17.50 | $17.50 | 245,100 | — | — |
| 2018-06-12 | $17.65 | $17.65 | 227,200 | — | — |
| 2018-06-11 | $17.90 | $17.90 | 222,300 | — | — |
| 2018-06-08 | $17.82 | $17.82 | 121,500 | — | — |
| 2018-06-07 | $17.49 | $17.49 | 184,300 | — | — |
| 2018-06-06 | $17.64 | $17.64 | 213,100 | — | — |
| 2018-06-05 | $17.47 | $17.47 | 279,700 | — | — |
| 2018-06-04 | $17.25 | $17.25 | 251,300 | — | — |
| 2018-06-01 | $16.87 | $16.87 | 198,300 | — | — |
| 2018-05-31 | $16.42 | $16.42 | 696,200 | — | — |
| 2018-05-30 | $17.04 | $17.04 | 257,400 | — | — |
| 2018-05-29 | $16.64 | $16.64 | 939,900 | — | — |
| 2018-05-25 | $16.08 | $16.08 | 129,800 | — | — |
| 2018-05-24 | $16.05 | $16.05 | 143,300 | — | — |
| 2018-05-23 | $16.10 | $16.10 | 456,300 | — | — |
| 2018-05-22 | $15.91 | $15.91 | 1,489,100 | — | — |
| 2018-05-21 | $16.04 | $16.04 | 293,500 | — | — |
| 2018-05-18 | $15.60 | $15.60 | 527,800 | — | — |
| 2018-05-17 | $15.46 | $15.46 | 254,800 | — | — |
| 2018-05-16 | $14.50 | $14.50 | 202,700 | — | — |
| 2018-05-15 | $14.08 | $14.08 | 106,100 | — | — |
| 2018-05-14 | $13.95 | $13.95 | 111,600 | — | — |
| 2018-05-11 | $13.85 | $13.85 | 65,800 | — | — |
| 2018-05-10 | $13.97 | $13.97 | 109,100 | — | — |
| 2018-05-09 | $14.22 | $14.22 | 199,600 | — | — |
| 2018-05-08 | $14.40 | $14.40 | 97,800 | — | — |
| 2018-05-07 | $14.25 | $14.25 | 94,700 | — | — |
| 2018-05-04 | $14.06 | $14.06 | 166,300 | — | — |
| 2018-05-03 | $14.00 | $14.00 | 142,400 | — | — |
| 2018-05-02 | $14.26 | $14.26 | 69,000 | — | — |
| 2018-05-01 | $14.11 | $14.11 | 107,900 | — | — |
| 2018-04-30 | $13.90 | $13.90 | 93,600 | — | — |
| 2018-04-27 | $14.31 | $14.31 | 84,000 | — | — |
| 2018-04-26 | $14.51 | $14.51 | 44,800 | — | — |
| 2018-04-25 | $14.37 | $14.37 | 65,800 | — | — |
| 2018-04-24 | $14.25 | $14.25 | 125,100 | — | — |
| 2018-04-23 | $14.44 | $14.44 | 52,000 | — | — |
| 2018-04-20 | $14.72 | $14.72 | 56,800 | — | — |
| 2018-04-19 | $14.81 | $14.81 | 120,600 | — | — |
| 2018-04-18 | $14.64 | $14.64 | 202,200 | — | — |
| 2018-04-17 | $14.57 | $14.57 | 151,600 | — | — |
| 2018-04-16 | $14.37 | $14.37 | 157,800 | — | — |
| 2018-04-13 | $14.07 | $14.07 | 140,200 | — | — |
| 2018-04-12 | $14.18 | $14.18 | 84,500 | — | — |
| 2018-04-11 | $14.23 | $14.23 | 169,900 | — | — |
| 2018-04-10 | $14.03 | $14.03 | 134,200 | — | — |
| 2018-04-09 | $13.75 | $13.75 | 92,100 | — | — |
| 2018-04-06 | $13.80 | $13.80 | 114,600 | — | — |
| 2018-04-05 | $14.44 | $14.44 | 170,400 | — | — |
| 2018-04-04 | $14.16 | $14.16 | 138,600 | — | — |
| 2018-04-03 | $14.08 | $14.08 | 125,800 | — | — |
| 2018-04-02 | $13.81 | $13.81 | 252,800 | — | — |
| 2018-03-29 | $13.97 | $13.97 | 221,300 | — | — |
| 2018-03-28 | $13.66 | $13.66 | 594,300 | — | — |
| 2018-03-27 | $13.73 | $13.73 | 215,200 | — | — |
| 2018-03-26 | $14.09 | $14.09 | 217,400 | — | — |
| 2018-03-23 | $13.65 | $13.65 | 379,600 | — | — |
| 2018-03-22 | $14.02 | $14.02 | 240,400 | — | — |
| 2018-03-21 | $14.27 | $14.27 | 702,100 | — | — |
| 2018-03-20 | $13.54 | $13.54 | 220,200 | — | — |
| 2018-03-19 | $13.80 | $13.80 | 179,600 | — | — |
| 2018-03-16 | $13.97 | $13.97 | 282,500 | — | — |
| 2018-03-15 | $13.67 | $13.67 | 174,200 | — | — |
| 2018-03-14 | $14.00 | $14.00 | 179,300 | — | — |
| 2018-03-13 | $13.99 | $13.99 | 104,900 | — | — |
| 2018-03-12 | $14.31 | $14.31 | 73,600 | — | — |
| 2018-03-09 | $14.16 | $14.16 | 125,400 | — | — |
| 2018-03-08 | $13.79 | $13.79 | 71,000 | — | — |
| 2018-03-07 | $13.76 | $13.76 | 60,800 | — | — |
| 2018-03-06 | $13.56 | $13.56 | 160,800 | — | — |
| 2018-03-05 | $13.25 | $13.25 | 112,900 | — | — |
| 2018-03-02 | $13.12 | $13.12 | 141,300 | — | — |
| 2018-03-01 | $13.24 | $13.24 | 172,400 | — | — |
| 2018-02-28 | $13.40 | $13.40 | 214,000 | — | — |
| 2018-02-27 | $14.12 | $14.12 | 141,500 | — | — |
| 2018-02-26 | $14.27 | $14.27 | 125,800 | — | — |
| 2018-02-23 | $14.52 | $14.52 | 116,900 | — | — |
| 2018-02-22 | $14.40 | $14.40 | 117,100 | — | — |
| 2018-02-21 | $14.46 | $14.46 | 107,600 | — | — |
| 2018-02-20 | $14.31 | $14.31 | 78,900 | — | — |
| 2018-02-16 | $14.42 | $14.42 | 122,200 | — | — |
| 2018-02-15 | $14.42 | $14.42 | 1,112,000 | — | — |
| 2018-02-14 | $14.47 | $14.47 | 141,800 | — | — |
| 2018-02-13 | $14.48 | $14.48 | 87,600 | — | — |
| 2018-02-12 | $14.63 | $14.63 | 137,300 | — | — |
| 2018-02-09 | $14.44 | $14.44 | 208,700 | — | — |
| 2018-02-08 | $14.17 | $14.17 | 84,600 | — | — |
| 2018-02-07 | $14.75 | $14.75 | 110,500 | — | — |
| 2018-02-06 | $14.97 | $14.97 | 173,600 | — | — |
| 2018-02-05 | $14.81 | $14.81 | 324,900 | — | — |
| 2018-02-02 | $15.42 | $15.42 | 168,800 | — | — |
| 2018-02-01 | $16.13 | $16.13 | 158,500 | — | — |
| 2018-01-31 | $16.34 | $16.34 | 165,800 | — | — |
| 2018-01-30 | $16.46 | $16.46 | 806,100 | — | — |
| 2018-01-29 | $16.65 | $16.65 | 81,800 | — | — |
| 2018-01-26 | $16.99 | $16.99 | 92,200 | — | — |
| 2018-01-25 | $17.00 | $17.00 | 101,700 | — | — |
| 2018-01-24 | $17.02 | $17.02 | 612,500 | — | — |
| 2018-01-23 | $16.93 | $16.93 | 181,900 | — | — |
| 2018-01-22 | $16.64 | $16.64 | 63,100 | — | — |
| 2018-01-19 | $16.66 | $16.66 | 129,700 | — | — |
| 2018-01-18 | $16.63 | $16.63 | 181,100 | — | — |
| 2018-01-17 | $16.60 | $16.60 | 244,800 | — | — |
| 2018-01-16 | $16.76 | $16.76 | 219,000 | — | — |
| 2018-01-12 | $16.89 | $16.89 | 267,300 | — | — |
| 2018-01-11 | $16.66 | $16.66 | 235,300 | — | — |
| 2018-01-10 | $16.47 | $16.47 | 189,800 | — | — |
| 2018-01-09 | $16.40 | $16.40 | 244,400 | — | — |
| 2018-01-08 | $16.39 | $16.39 | 262,200 | — | — |
| 2018-01-05 | $16.26 | $16.26 | 124,900 | — | — |
| 2018-01-04 | $16.44 | $16.44 | 151,200 | — | — |
| 2018-01-03 | $16.52 | $16.52 | 235,900 | — | — |
| 2018-01-02 | $16.58 | $16.58 | 144,900 | — | — |