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
- 2010-10-08 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 | $15.33 | $42.27 | 145,100 | — | — |
| 2018-12-28 | $15.41 | $42.49 | 87,900 | — | — |
| 2018-12-27 | $15.32 | $42.24 | 143,300 | — | — |
| 2018-12-26 | $15.39 | $42.43 | 126,900 | — | — |
| 2018-12-24 | $14.91 | $41.11 | 106,400 | — | — |
| 2018-12-21 | $15.06 | $41.52 | 220,600 | — | — |
| 2018-12-20 | $14.87 | $41.00 | 273,200 | — | — |
| 2018-12-19 | $15.01 | $41.39 | 118,400 | — | — |
| 2018-12-18 | $15.17 | $41.83 | 112,000 | — | — |
| 2018-12-17 | $15.03 | $41.44 | 214,300 | — | — |
| 2018-12-14 | $15.29 | $42.16 | 49,400 | — | — |
| 2018-12-13 | $15.38 | $42.41 | 47,000 | — | — |
| 2018-12-12 | $15.53 | $42.82 | 58,200 | — | — |
| 2018-12-11 | $15.69 | $43.26 | 160,500 | — | — |
| 2018-12-10 | $15.59 | $42.99 | 127,200 | — | — |
| 2018-12-07 | $15.57 | $42.93 | 77,900 | — | — |
| 2018-12-06 | $15.52 | $42.79 | 111,300 | — | — |
| 2018-12-04 | $15.47 | $42.65 | 58,400 | — | — |
| 2018-12-03 | $15.65 | $43.15 | 73,400 | — | — |
| 2018-11-30 | $15.48 | $42.68 | 61,300 | — | — |
| 2018-11-29 | $15.59 | $42.99 | 85,900 | — | — |
| 2018-11-28 | $15.81 | $42.46 | 138,500 | — | — |
| 2018-11-27 | $15.85 | $42.57 | 68,300 | — | — |
| 2018-11-26 | $15.90 | $42.70 | 91,600 | — | — |
| 2018-11-23 | $15.85 | $42.57 | 9,200 | — | — |
| 2018-11-21 | $15.85 | $42.57 | 44,900 | — | — |
| 2018-11-20 | $15.84 | $42.54 | 90,600 | — | — |
| 2018-11-19 | $15.97 | $42.89 | 49,900 | — | — |
| 2018-11-16 | $15.89 | $42.68 | 72,100 | — | — |
| 2018-11-15 | $15.90 | $42.70 | 86,700 | — | — |
| 2018-11-14 | $16.14 | $43.35 | 128,000 | — | — |
| 2018-11-13 | $16.15 | $43.38 | 53,500 | — | — |
| 2018-11-12 | $16.22 | $43.56 | 66,900 | — | — |
| 2018-11-09 | $16.18 | $43.46 | 28,800 | — | — |
| 2018-11-08 | $16.09 | $43.21 | 77,900 | — | — |
| 2018-11-07 | $15.71 | $42.19 | 229,900 | — | — |
| 2018-11-06 | $15.43 | $41.44 | 54,200 | — | — |
| 2018-11-05 | $15.35 | $41.23 | 71,400 | — | — |
| 2018-11-02 | $15.37 | $41.28 | 73,400 | — | — |
| 2018-11-01 | $15.35 | $41.23 | 143,500 | — | — |
| 2018-10-31 | $15.38 | $41.31 | 47,700 | — | — |
| 2018-10-30 | $15.45 | $41.50 | 40,500 | — | — |
| 2018-10-29 | $15.37 | $41.28 | 50,900 | — | — |
| 2018-10-26 | $15.43 | $41.44 | 72,300 | — | — |
| 2018-10-25 | $15.48 | $41.58 | 53,200 | — | — |
| 2018-10-24 | $15.45 | $41.50 | 69,100 | — | — |
| 2018-10-23 | $15.43 | $41.44 | 39,100 | — | — |
| 2018-10-22 | $15.41 | $41.39 | 30,000 | — | — |
| 2018-10-19 | $15.46 | $41.52 | 22,600 | — | — |
| 2018-10-18 | $15.40 | $41.36 | 219,900 | — | — |
| 2018-10-17 | $15.60 | $41.90 | 33,100 | — | — |
| 2018-10-16 | $15.65 | $42.03 | 28,400 | — | — |
| 2018-10-15 | $15.64 | $42.01 | 148,100 | — | — |
| 2018-10-12 | $15.49 | $41.60 | 50,900 | — | — |
| 2018-10-11 | $15.55 | $41.76 | 118,900 | — | — |
| 2018-10-10 | $15.86 | $42.60 | 42,000 | — | — |
| 2018-10-09 | $16.07 | $43.16 | 29,400 | — | — |
| 2018-10-08 | $16.05 | $43.11 | 46,900 | — | — |
| 2018-10-05 | $15.83 | $42.52 | 26,000 | — | — |
| 2018-10-04 | $15.81 | $42.46 | 37,000 | — | — |
| 2018-10-03 | $15.90 | $42.70 | 39,400 | — | — |
| 2018-10-02 | $15.92 | $42.76 | 47,200 | — | — |
| 2018-10-01 | $15.90 | $42.70 | 67,400 | — | — |
| 2018-09-28 | $16.01 | $43.00 | 51,300 | — | — |
| 2018-09-27 | $15.96 | $42.86 | 18,300 | — | — |
| 2018-09-26 | $15.95 | $42.84 | 32,900 | — | — |
| 2018-09-25 | $16.02 | $43.03 | 15,900 | — | — |
| 2018-09-24 | $16.02 | $43.03 | 35,300 | — | — |
| 2018-09-21 | $16.10 | $43.24 | 20,500 | — | — |
| 2018-09-20 | $16.15 | $43.38 | 46,100 | — | — |
| 2018-09-19 | $16.20 | $43.51 | 50,500 | — | — |
| 2018-09-18 | $16.15 | $43.38 | 55,400 | — | — |
| 2018-09-17 | $16.06 | $43.13 | 48,200 | — | — |
| 2018-09-14 | $16.00 | $42.97 | 14,100 | — | — |
| 2018-09-13 | $15.89 | $42.68 | 63,600 | — | — |
| 2018-09-12 | $15.93 | $42.78 | 62,500 | — | — |
| 2018-09-11 | $15.97 | $42.89 | 60,100 | — | — |
| 2018-09-10 | $16.12 | $43.29 | 58,000 | — | — |
| 2018-09-07 | $16.31 | $43.80 | 37,800 | — | — |
| 2018-09-06 | $16.28 | $43.72 | 18,800 | — | — |
| 2018-09-05 | $16.25 | $43.64 | 32,800 | — | — |
| 2018-09-04 | $16.32 | $43.83 | 56,800 | — | — |
| 2018-08-31 | $16.17 | $43.43 | 40,000 | — | — |
| 2018-08-30 | $16.43 | $44.13 | 65,400 | — | — |
| 2018-08-29 | $16.75 | $43.89 | 131,700 | — | — |
| 2018-08-28 | $16.73 | $43.83 | 79,000 | — | — |
| 2018-08-27 | $16.72 | $43.81 | 85,000 | — | — |
| 2018-08-24 | $16.66 | $43.65 | 81,100 | — | — |
| 2018-08-23 | $16.53 | $43.31 | 26,300 | — | — |
| 2018-08-22 | $16.51 | $43.26 | 62,700 | — | — |
| 2018-08-21 | $16.61 | $43.52 | 67,500 | — | — |
| 2018-08-20 | $16.53 | $43.31 | 43,000 | — | — |
| 2018-08-17 | $16.47 | $43.15 | 22,100 | — | — |
| 2018-08-16 | $16.41 | $42.99 | 44,200 | — | — |
| 2018-08-15 | $16.37 | $42.89 | 22,600 | — | — |
| 2018-08-14 | $16.39 | $42.94 | 26,400 | — | — |
| 2018-08-13 | $16.40 | $42.97 | 26,600 | — | — |
| 2018-08-10 | $16.45 | $43.10 | 19,100 | — | — |
| 2018-08-09 | $16.51 | $43.26 | 34,600 | — | — |
| 2018-08-08 | $16.40 | $42.97 | 44,800 | — | — |
| 2018-08-07 | $16.41 | $42.99 | 41,400 | — | — |
| 2018-08-06 | $16.40 | $42.97 | 25,500 | — | — |
| 2018-08-03 | $16.34 | $42.81 | 23,700 | — | — |
| 2018-08-02 | $16.38 | $42.92 | 36,500 | — | — |
| 2018-08-01 | $16.48 | $43.18 | 36,400 | — | — |
| 2018-07-31 | $16.48 | $43.18 | 53,300 | — | — |
| 2018-07-30 | $16.30 | $42.71 | 41,900 | — | — |
| 2018-07-27 | $16.32 | $42.76 | 63,300 | — | — |
| 2018-07-26 | $16.26 | $42.60 | 36,000 | — | — |
| 2018-07-25 | $16.24 | $42.55 | 21,300 | — | — |
| 2018-07-24 | $16.15 | $42.31 | 38,200 | — | — |
| 2018-07-23 | $16.11 | $42.21 | 14,000 | — | — |
| 2018-07-20 | $16.11 | $42.21 | 35,500 | — | — |
| 2018-07-19 | $16.11 | $42.21 | 104,100 | — | — |
| 2018-07-18 | $16.05 | $42.05 | 32,000 | — | — |
| 2018-07-17 | $16.04 | $42.03 | 36,500 | — | — |
| 2018-07-16 | $15.99 | $41.89 | 19,200 | — | — |
| 2018-07-13 | $15.94 | $41.76 | 16,100 | — | — |
| 2018-07-12 | $15.84 | $41.50 | 50,300 | — | — |
| 2018-07-11 | $15.86 | $41.55 | 26,700 | — | — |
| 2018-07-10 | $15.74 | $41.24 | 32,700 | — | — |
| 2018-07-09 | $15.71 | $41.16 | 41,800 | — | — |
| 2018-07-06 | $15.72 | $41.19 | 23,300 | — | — |
| 2018-07-05 | $15.72 | $41.19 | 20,200 | — | — |
| 2018-07-03 | $15.70 | $41.13 | 16,900 | — | — |
| 2018-07-02 | $15.74 | $41.24 | 15,700 | — | — |
| 2018-06-29 | $15.61 | $40.90 | 38,000 | — | — |
| 2018-06-28 | $15.69 | $41.11 | 37,300 | — | — |
| 2018-06-27 | $15.65 | $41.00 | 45,400 | — | — |
| 2018-06-26 | $15.82 | $41.45 | 52,900 | — | — |
| 2018-06-25 | $15.76 | $41.29 | 57,000 | — | — |
| 2018-06-22 | $15.76 | $41.29 | 60,400 | — | — |
| 2018-06-21 | $15.85 | $41.53 | 68,900 | — | — |
| 2018-06-20 | $15.80 | $41.40 | 144,900 | — | — |
| 2018-06-19 | $15.77 | $41.32 | 23,100 | — | — |
| 2018-06-18 | $15.88 | $41.61 | 74,900 | — | — |
| 2018-06-15 | $15.78 | $41.34 | 30,200 | — | — |
| 2018-06-14 | $15.82 | $41.45 | 30,400 | — | — |
| 2018-06-13 | $15.76 | $41.29 | 20,700 | — | — |
| 2018-06-12 | $15.82 | $41.45 | 26,700 | — | — |
| 2018-06-11 | $15.83 | $41.47 | 80,000 | — | — |
| 2018-06-08 | $15.85 | $41.53 | 132,300 | — | — |
| 2018-06-07 | $15.84 | $41.50 | 35,100 | — | — |
| 2018-06-06 | $15.86 | $41.55 | 46,400 | — | — |
| 2018-06-05 | $15.91 | $41.68 | 27,500 | — | — |
| 2018-06-04 | $15.90 | $41.66 | 58,200 | — | — |
| 2018-06-01 | $15.87 | $41.58 | 79,300 | — | — |
| 2018-05-31 | $15.94 | $41.76 | 92,000 | — | — |
| 2018-05-30 | $16.38 | $41.84 | 123,700 | — | — |
| 2018-05-29 | $16.31 | $41.66 | 101,700 | — | — |
| 2018-05-25 | $16.26 | $41.54 | 76,900 | — | — |
| 2018-05-24 | $16.21 | $41.41 | 115,600 | — | — |
| 2018-05-23 | $16.20 | $41.38 | 62,400 | — | — |
| 2018-05-22 | $16.11 | $41.15 | 72,400 | — | — |
| 2018-05-21 | $16.17 | $41.31 | 99,100 | — | — |
| 2018-05-18 | $16.09 | $41.10 | 30,800 | — | — |
| 2018-05-17 | $16.02 | $40.92 | 25,400 | — | — |
| 2018-05-16 | $16.05 | $41.00 | 49,600 | — | — |
| 2018-05-15 | $16.07 | $41.05 | 111,900 | — | — |
| 2018-05-14 | $16.08 | $41.08 | 141,300 | — | — |
| 2018-05-11 | $15.85 | $40.49 | 178,700 | — | — |
| 2018-05-10 | $15.69 | $40.08 | 81,300 | — | — |
| 2018-05-09 | $15.65 | $39.98 | 92,000 | — | — |
| 2018-05-08 | $15.48 | $39.54 | 81,300 | — | — |
| 2018-05-07 | $15.45 | $39.47 | 81,300 | — | — |
| 2018-05-04 | $15.18 | $38.78 | 68,500 | — | — |
| 2018-05-03 | $15.09 | $38.55 | 39,600 | — | — |
| 2018-05-02 | $14.98 | $38.27 | 40,400 | — | — |
| 2018-05-01 | $14.98 | $38.27 | 55,100 | — | — |
| 2018-04-30 | $14.92 | $38.11 | 65,800 | — | — |
| 2018-04-27 | $14.90 | $38.06 | 75,900 | — | — |
| 2018-04-26 | $14.93 | $38.14 | 59,300 | — | — |
| 2018-04-25 | $14.91 | $38.09 | 30,400 | — | — |
| 2018-04-24 | $14.90 | $38.06 | 59,600 | — | — |
| 2018-04-23 | $14.88 | $38.01 | 29,700 | — | — |
| 2018-04-20 | $14.85 | $37.93 | 29,700 | — | — |
| 2018-04-19 | $14.79 | $37.78 | 29,500 | — | — |
| 2018-04-18 | $14.85 | $37.93 | 86,700 | — | — |
| 2018-04-17 | $14.85 | $37.93 | 35,500 | — | — |
| 2018-04-16 | $14.79 | $37.78 | 39,500 | — | — |
| 2018-04-13 | $14.83 | $37.88 | 82,400 | — | — |
| 2018-04-12 | $14.83 | $37.88 | 38,500 | — | — |
| 2018-04-11 | $14.85 | $37.93 | 86,900 | — | — |
| 2018-04-10 | $14.88 | $38.01 | 145,900 | — | — |
| 2018-04-09 | $14.89 | $38.04 | 483,000 | — | — |
| 2018-04-06 | $14.73 | $37.63 | 67,500 | — | — |
| 2018-04-05 | $14.77 | $37.73 | 35,800 | — | — |
| 2018-04-04 | $14.89 | $38.04 | 29,800 | — | — |
| 2018-04-03 | $14.82 | $37.86 | 29,200 | — | — |
| 2018-04-02 | $14.74 | $37.65 | 20,300 | — | — |
| 2018-03-29 | $14.81 | $37.83 | 37,700 | — | — |
| 2018-03-28 | $14.71 | $37.58 | 34,300 | — | — |
| 2018-03-27 | $14.73 | $37.63 | 38,500 | — | — |
| 2018-03-26 | $14.66 | $37.45 | 50,600 | — | — |
| 2018-03-23 | $14.58 | $37.24 | 37,100 | — | — |
| 2018-03-22 | $14.77 | $37.73 | 55,700 | — | — |
| 2018-03-21 | $14.87 | $37.98 | 81,100 | — | — |
| 2018-03-20 | $14.91 | $38.09 | 26,100 | — | — |
| 2018-03-19 | $14.98 | $38.27 | 41,400 | — | — |
| 2018-03-16 | $15.10 | $38.57 | 104,800 | — | — |
| 2018-03-15 | $15.07 | $38.50 | 71,800 | — | — |
| 2018-03-14 | $15.10 | $38.57 | 67,200 | — | — |
| 2018-03-13 | $15.02 | $38.37 | 79,500 | — | — |
| 2018-03-12 | $14.86 | $37.96 | 79,700 | — | — |
| 2018-03-09 | $14.79 | $37.78 | 106,900 | — | — |
| 2018-03-08 | $14.76 | $37.70 | 75,900 | — | — |
| 2018-03-07 | $14.51 | $37.06 | 28,900 | — | — |
| 2018-03-06 | $14.56 | $37.19 | 90,700 | — | — |
| 2018-03-05 | $14.44 | $36.89 | 68,000 | — | — |
| 2018-03-02 | $14.23 | $36.35 | 39,100 | — | — |
| 2018-03-01 | $14.19 | $36.25 | 104,600 | — | — |
| 2018-02-28 | $14.12 | $36.07 | 152,900 | — | — |
| 2018-02-27 | $14.78 | $36.71 | 153,500 | — | — |
| 2018-02-26 | $15.02 | $37.30 | 127,300 | — | — |
| 2018-02-23 | $14.98 | $37.20 | 56,300 | — | — |
| 2018-02-22 | $14.89 | $36.98 | 78,300 | — | — |
| 2018-02-21 | $15.00 | $37.25 | 117,300 | — | — |
| 2018-02-20 | $14.88 | $36.96 | 90,400 | — | — |
| 2018-02-16 | $15.18 | $37.70 | 74,700 | — | — |
| 2018-02-15 | $15.18 | $37.70 | 89,600 | — | — |
| 2018-02-14 | $14.95 | $37.13 | 106,700 | — | — |
| 2018-02-13 | $14.86 | $36.91 | 109,300 | — | — |
| 2018-02-12 | $14.77 | $36.68 | 79,300 | — | — |
| 2018-02-09 | $14.78 | $36.71 | 145,900 | — | — |
| 2018-02-08 | $14.81 | $36.78 | 183,000 | — | — |
| 2018-02-07 | $14.62 | $36.31 | 115,000 | — | — |
| 2018-02-06 | $14.60 | $36.26 | 100,100 | — | — |
| 2018-02-05 | $14.35 | $35.64 | 234,700 | — | — |
| 2018-02-02 | $14.60 | $36.26 | 174,000 | — | — |
| 2018-02-01 | $14.62 | $36.31 | 134,600 | — | — |
| 2018-01-31 | $14.59 | $36.24 | 172,000 | — | — |
| 2018-01-30 | $14.60 | $36.26 | 49,400 | — | — |
| 2018-01-29 | $14.76 | $36.66 | 84,900 | — | — |
| 2018-01-26 | $14.97 | $37.18 | 348,000 | — | — |
| 2018-01-25 | $15.13 | $37.58 | 46,000 | — | — |
| 2018-01-24 | $15.22 | $37.80 | 68,900 | — | — |
| 2018-01-23 | $15.18 | $37.70 | 29,800 | — | — |
| 2018-01-22 | $15.15 | $37.63 | 62,900 | — | — |
| 2018-01-19 | $15.10 | $37.50 | 75,500 | — | — |
| 2018-01-18 | $15.07 | $37.43 | 78,600 | — | — |
| 2018-01-17 | $15.10 | $37.50 | 78,300 | — | — |
| 2018-01-16 | $15.00 | $37.25 | 92,400 | — | — |
| 2018-01-12 | $15.01 | $37.28 | 116,300 | — | — |
| 2018-01-11 | $14.89 | $36.98 | 66,700 | — | — |
| 2018-01-10 | $14.69 | $36.48 | 42,500 | — | — |
| 2018-01-09 | $14.65 | $36.38 | 100,500 | — | — |
| 2018-01-08 | $14.55 | $36.14 | 58,700 | — | — |
| 2018-01-05 | $14.51 | $36.04 | 67,300 | — | — |
| 2018-01-04 | $14.49 | $35.99 | 92,200 | — | — |
| 2018-01-03 | $14.48 | $35.96 | 156,600 | — | — |
| 2018-01-02 | $14.51 | $36.04 | 151,500 | — | — |