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
- 2013-10-02 to 2026-09-02
- 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 | $14.16 | $15.87 | 20,900 | — | — |
| 2018-12-28 | $14.27 | $15.99 | 17,100 | — | — |
| 2018-12-27 | $14.21 | $15.92 | 58,900 | — | — |
| 2018-12-26 | $14.27 | $15.99 | 9,300 | — | — |
| 2018-12-24 | $13.74 | $15.40 | 12,600 | — | — |
| 2018-12-21 | $14.35 | $16.08 | 17,100 | — | — |
| 2018-12-20 | $14.46 | $16.20 | 17,900 | — | — |
| 2018-12-19 | $14.58 | $16.34 | 300 | — | — |
| 2018-12-18 | $14.74 | $16.52 | 2,000 | — | — |
| 2018-12-17 | $14.94 | $16.74 | 7,400 | — | — |
| 2018-12-14 | $15.30 | $17.15 | 43,500 | — | — |
| 2018-12-13 | $15.48 | $17.23 | 50,100 | — | — |
| 2018-12-12 | $15.36 | $17.10 | 4,100 | — | — |
| 2018-12-11 | $15.84 | $17.63 | 2,500 | — | — |
| 2018-12-10 | $15.88 | $17.67 | 1,200 | — | — |
| 2018-12-07 | $16.13 | $17.95 | 5,500 | — | — |
| 2018-12-06 | $16.30 | $18.14 | 28,900 | — | — |
| 2018-12-04 | $15.80 | $17.59 | 8,900 | — | — |
| 2018-12-03 | $16.12 | $17.94 | 26,700 | — | — |
| 2018-11-30 | $16.15 | $17.98 | 11,500 | — | — |
| 2018-11-29 | $15.79 | $17.57 | 2,300 | — | — |
| 2018-11-28 | $15.90 | $17.70 | 19,100 | — | — |
| 2018-11-27 | $15.58 | $17.34 | 7,800 | — | — |
| 2018-11-26 | $15.42 | $17.16 | 8,700 | — | — |
| 2018-11-23 | $15.38 | $17.12 | 20,600 | — | — |
| 2018-11-21 | $15.26 | $16.98 | 19,800 | — | — |
| 2018-11-20 | $15.26 | $16.98 | 7,300 | — | — |
| 2018-11-19 | $15.40 | $17.14 | 25,800 | — | — |
| 2018-11-16 | $15.42 | $17.16 | 17,300 | — | — |
| 2018-11-15 | $15.48 | $17.23 | 1,300 | — | — |
| 2018-11-14 | $15.73 | $17.51 | 17,700 | — | — |
| 2018-11-13 | $15.81 | $17.60 | 6,200 | — | — |
| 2018-11-12 | $15.91 | $17.71 | 5,000 | — | — |
| 2018-11-09 | $15.93 | $17.73 | 1,200 | — | — |
| 2018-11-08 | $16.04 | $17.85 | 19,600 | — | — |
| 2018-11-07 | $16.29 | $18.13 | 9,900 | — | — |
| 2018-11-06 | $16.17 | $18.00 | 12,900 | — | — |
| 2018-11-05 | $15.77 | $17.55 | 5,200 | — | — |
| 2018-11-02 | $15.69 | $17.46 | 5,900 | — | — |
| 2018-11-01 | $15.89 | $17.69 | 9,400 | — | — |
| 2018-10-31 | $15.86 | $17.65 | 6,100 | — | — |
| 2018-10-30 | $15.75 | $17.53 | 16,600 | — | — |
| 2018-10-29 | $15.58 | $17.34 | 7,100 | — | — |
| 2018-10-26 | $15.55 | $17.31 | 3,300 | — | — |
| 2018-10-25 | $15.78 | $17.56 | 9,200 | — | — |
| 2018-10-24 | $15.80 | $17.59 | 300 | — | — |
| 2018-10-23 | $15.71 | $17.49 | 10,200 | — | — |
| 2018-10-22 | $15.75 | $17.53 | 20,500 | — | — |
| 2018-10-19 | $16.07 | $17.89 | 25,900 | — | — |
| 2018-10-18 | $16.01 | $17.82 | 14,000 | — | — |
| 2018-10-17 | $16.14 | $17.96 | 8,000 | — | — |
| 2018-10-16 | $15.87 | $17.66 | 300 | — | — |
| 2018-10-15 | $15.74 | $17.52 | 15,900 | — | — |
| 2018-10-12 | $15.64 | $17.41 | 2,000 | — | — |
| 2018-10-11 | $15.63 | $17.40 | 10,700 | — | — |
| 2018-10-10 | $15.99 | $17.80 | 17,500 | — | — |
| 2018-10-09 | $16.15 | $17.98 | 1,700 | — | — |
| 2018-10-08 | $16.09 | $17.91 | 22,700 | — | — |
| 2018-10-05 | $15.92 | $17.72 | 6,200 | — | — |
| 2018-10-04 | $16.02 | $17.83 | 23,400 | — | — |
| 2018-10-03 | $16.28 | $18.12 | 3,600 | — | — |
| 2018-10-02 | $16.21 | $18.04 | 13,700 | — | — |
| 2018-10-01 | $16.29 | $18.13 | 13,000 | — | — |
| 2018-09-28 | $16.68 | $18.57 | 22,300 | — | — |
| 2018-09-27 | $16.45 | $18.31 | 3,400 | — | — |
| 2018-09-26 | $16.43 | $18.29 | 2,400 | — | — |
| 2018-09-25 | $16.34 | $18.19 | 16,600 | — | — |
| 2018-09-24 | $16.28 | $18.12 | 12,700 | — | — |
| 2018-09-21 | $16.69 | $18.58 | 300 | — | — |
| 2018-09-20 | $16.55 | $18.42 | 18,300 | — | — |
| 2018-09-19 | $16.46 | $18.32 | 16,900 | — | — |
| 2018-09-18 | $16.73 | $18.62 | 32,000 | — | — |
| 2018-09-17 | $16.87 | $18.78 | 500 | — | — |
| 2018-09-14 | $16.79 | $18.69 | 2,100 | — | — |
| 2018-09-13 | $16.98 | $18.90 | 11,100 | — | — |
| 2018-09-12 | $17.13 | $18.95 | 6,800 | — | — |
| 2018-09-11 | $17.35 | $19.19 | 6,600 | — | — |
| 2018-09-10 | $17.29 | $19.13 | 6,500 | — | — |
| 2018-09-07 | $17.20 | $19.03 | 1,500 | — | — |
| 2018-09-06 | $17.46 | $19.31 | 13,600 | — | — |
| 2018-09-05 | $17.26 | $19.09 | 6,700 | — | — |
| 2018-09-04 | $17.09 | $18.91 | 9,700 | — | — |
| 2018-08-31 | $17.59 | $19.46 | 5,800 | — | — |
| 2018-08-30 | $17.52 | $19.38 | 14,900 | — | — |
| 2018-08-29 | $17.41 | $19.26 | 10,000 | — | — |
| 2018-08-28 | $17.46 | $19.31 | 50,000 | — | — |
| 2018-08-27 | $17.21 | $19.04 | 11,700 | — | — |
| 2018-08-24 | $17.41 | $19.26 | 23,900 | — | — |
| 2018-08-23 | $17.33 | $19.17 | 3,600 | — | — |
| 2018-08-22 | $17.32 | $19.16 | 3,900 | — | — |
| 2018-08-21 | $17.37 | $19.21 | 4,500 | — | — |
| 2018-08-20 | $17.52 | $19.38 | 38,000 | — | — |
| 2018-08-17 | $17.71 | $19.59 | 14,000 | — | — |
| 2018-08-16 | $17.25 | $19.08 | 15,500 | — | — |
| 2018-08-15 | $17.06 | $18.87 | 13,700 | — | — |
| 2018-08-14 | $16.84 | $18.63 | 52,700 | — | — |
| 2018-08-13 | $16.80 | $18.58 | 22,500 | — | — |
| 2018-08-10 | $16.94 | $18.74 | 4,100 | — | — |
| 2018-08-09 | $17.03 | $18.84 | 17,700 | — | — |
| 2018-08-08 | $17.00 | $18.81 | 13,700 | — | — |
| 2018-08-07 | $17.01 | $18.82 | 14,000 | — | — |
| 2018-08-06 | $17.17 | $18.99 | 27,900 | — | — |
| 2018-08-03 | $17.05 | $18.86 | 6,800 | — | — |
| 2018-08-02 | $16.93 | $18.73 | 6,700 | — | — |
| 2018-08-01 | $16.87 | $18.66 | 10,600 | — | — |
| 2018-07-31 | $16.59 | $18.35 | 20,000 | — | — |
| 2018-07-30 | $16.29 | $18.02 | 14,800 | — | — |
| 2018-07-27 | $16.51 | $18.26 | 0 | — | — |
| 2018-07-26 | $16.51 | $18.26 | 27,800 | — | — |
| 2018-07-25 | $16.70 | $18.47 | 1,400 | — | — |
| 2018-07-24 | $16.72 | $18.50 | 1,000 | — | — |
| 2018-07-23 | $16.80 | $18.58 | 1,400 | — | — |
| 2018-07-20 | $16.88 | $18.67 | 9,800 | — | — |
| 2018-07-19 | $17.13 | $18.95 | 29,800 | — | — |
| 2018-07-18 | $16.88 | $18.67 | 4,200 | — | — |
| 2018-07-17 | $17.24 | $19.07 | 2,000 | — | — |
| 2018-07-16 | $17.22 | $19.05 | 6,600 | — | — |
| 2018-07-13 | $17.16 | $18.98 | 1,100 | — | — |
| 2018-07-12 | $17.18 | $19.00 | 6,700 | — | — |
| 2018-07-11 | $17.16 | $18.98 | 10,300 | — | — |
| 2018-07-10 | $17.29 | $19.13 | 3,000 | — | — |
| 2018-07-09 | $17.31 | $19.15 | 11,300 | — | — |
| 2018-07-06 | $17.31 | $19.15 | 17,100 | — | — |
| 2018-07-05 | $17.20 | $19.03 | 13,900 | — | — |
| 2018-07-03 | $17.19 | $19.02 | 28,500 | — | — |
| 2018-07-02 | $16.94 | $18.74 | 10,500 | — | — |
| 2018-06-29 | $17.09 | $18.91 | 19,600 | — | — |
| 2018-06-28 | $17.01 | $18.82 | 3,700 | — | — |
| 2018-06-27 | $16.95 | $18.75 | 12,800 | — | — |
| 2018-06-26 | $17.07 | $18.88 | 0 | — | — |
| 2018-06-25 | $17.07 | $18.88 | 6,800 | — | — |
| 2018-06-22 | $17.05 | $18.86 | 3,900 | — | — |
| 2018-06-21 | $17.01 | $18.82 | 9,700 | — | — |
| 2018-06-20 | $17.04 | $18.85 | 6,300 | — | — |
| 2018-06-19 | $16.80 | $18.58 | 1,600 | — | — |
| 2018-06-18 | $16.82 | $18.61 | 4,700 | — | — |
| 2018-06-15 | $16.87 | $18.66 | 6,100 | — | — |
| 2018-06-14 | $16.84 | $18.63 | 17,200 | — | — |
| 2018-06-13 | $16.94 | $18.62 | 1,900 | — | — |
| 2018-06-12 | $17.09 | $18.79 | 4,300 | — | — |
| 2018-06-11 | $17.05 | $18.74 | 11,200 | — | — |
| 2018-06-08 | $17.20 | $18.91 | 3,100 | — | — |
| 2018-06-07 | $17.12 | $18.82 | 7,500 | — | — |
| 2018-06-06 | $17.10 | $18.80 | 12,700 | — | — |
| 2018-06-05 | $17.08 | $18.78 | 4,600 | — | — |
| 2018-06-04 | $17.23 | $18.94 | 8,000 | — | — |
| 2018-06-01 | $17.08 | $18.78 | 15,300 | — | — |
| 2018-05-31 | $16.90 | $18.58 | 11,000 | — | — |
| 2018-05-30 | $16.90 | $18.58 | 13,600 | — | — |
| 2018-05-29 | $16.62 | $18.27 | 5,800 | — | — |
| 2018-05-25 | $16.44 | $18.07 | 3,700 | — | — |
| 2018-05-24 | $16.35 | $17.97 | 5,700 | — | — |
| 2018-05-23 | $16.45 | $18.08 | 3,400 | — | — |
| 2018-05-22 | $16.09 | $17.69 | 1,600 | — | — |
| 2018-05-21 | $15.99 | $17.58 | 4,500 | — | — |
| 2018-05-18 | $15.91 | $17.49 | 12,000 | — | — |
| 2018-05-17 | $16.05 | $17.64 | 3,400 | — | — |
| 2018-05-16 | $16.20 | $17.81 | 9,700 | — | — |
| 2018-05-15 | $16.51 | $18.15 | 3,600 | — | — |
| 2018-05-14 | $16.87 | $18.55 | 33,400 | — | — |
| 2018-05-11 | $17.30 | $19.02 | 2,600 | — | — |
| 2018-05-10 | $17.36 | $19.08 | 11,300 | — | — |
| 2018-05-09 | $17.31 | $19.03 | 13,800 | — | — |
| 2018-05-08 | $17.27 | $18.99 | 4,900 | — | — |
| 2018-05-07 | $17.32 | $19.04 | 9,800 | — | — |
| 2018-05-04 | $17.32 | $19.04 | 2,000 | — | — |
| 2018-05-03 | $16.64 | $18.29 | 26,900 | — | — |
| 2018-05-02 | $17.25 | $18.96 | 800 | — | — |
| 2018-05-01 | $17.50 | $19.24 | 17,200 | — | — |
| 2018-04-30 | $17.26 | $18.97 | 16,200 | — | — |
| 2018-04-27 | $17.42 | $19.15 | 13,500 | — | — |
| 2018-04-26 | $17.32 | $19.04 | 7,800 | — | — |
| 2018-04-25 | $17.03 | $18.72 | 50,700 | — | — |
| 2018-04-24 | $16.96 | $18.65 | 54,400 | — | — |
| 2018-04-23 | $16.55 | $18.19 | 41,900 | — | — |
| 2018-04-20 | $16.42 | $18.05 | 4,400 | — | — |
| 2018-04-19 | $16.56 | $18.21 | 36,500 | — | — |
| 2018-04-18 | $16.66 | $18.32 | 16,800 | — | — |
| 2018-04-17 | $16.50 | $18.14 | 54,800 | — | — |
| 2018-04-16 | $16.50 | $18.14 | 103,500 | — | — |
| 2018-04-13 | $16.33 | $17.95 | 25,100 | — | — |
| 2018-04-12 | $16.27 | $17.89 | 19,500 | — | — |
| 2018-04-11 | $16.56 | $18.21 | 6,300 | — | — |
| 2018-04-10 | $16.42 | $18.05 | 18,600 | — | — |
| 2018-04-09 | $16.57 | $18.22 | 6,000 | — | — |
| 2018-04-06 | $16.55 | $18.19 | 8,200 | — | — |
| 2018-04-05 | $16.67 | $18.33 | 39,200 | — | — |
| 2018-04-04 | $16.65 | $18.30 | 42,400 | — | — |
| 2018-04-03 | $16.65 | $18.30 | 78,900 | — | — |
| 2018-04-02 | $16.44 | $18.07 | 34,900 | — | — |
| 2018-03-29 | $16.77 | $18.44 | 22,800 | — | — |
| 2018-03-28 | $16.76 | $18.43 | 11,700 | — | — |
| 2018-03-27 | $16.51 | $18.15 | 4,800 | — | — |
| 2018-03-26 | $16.48 | $18.12 | 5,800 | — | — |
| 2018-03-23 | $16.25 | $17.86 | 5,800 | — | — |
| 2018-03-22 | $16.65 | $18.30 | 8,600 | — | — |
| 2018-03-21 | $16.81 | $18.48 | 7,200 | — | — |
| 2018-03-20 | $16.97 | $18.66 | 17,500 | — | — |
| 2018-03-19 | $17.15 | $18.85 | 2,600 | — | — |
| 2018-03-16 | $17.24 | $18.95 | 6,400 | — | — |
| 2018-03-15 | $17.14 | $18.84 | 54,500 | — | — |
| 2018-03-14 | $17.01 | $18.70 | 17,200 | — | — |
| 2018-03-13 | $17.02 | $18.60 | 9,700 | — | — |
| 2018-03-12 | $16.69 | $18.24 | 13,800 | — | — |
| 2018-03-09 | $16.70 | $18.25 | 10,800 | — | — |
| 2018-03-08 | $16.93 | $18.50 | 6,200 | — | — |
| 2018-03-07 | $16.95 | $18.52 | 50,800 | — | — |
| 2018-03-06 | $17.00 | $18.57 | 16,900 | — | — |
| 2018-03-05 | $16.76 | $18.31 | 30,900 | — | — |
| 2018-03-02 | $16.75 | $18.30 | 31,800 | — | — |
| 2018-03-01 | $16.65 | $18.19 | 54,400 | — | — |
| 2018-02-28 | $16.71 | $18.26 | 20,700 | — | — |
| 2018-02-27 | $16.71 | $18.26 | 58,300 | — | — |
| 2018-02-26 | $17.09 | $18.67 | 33,400 | — | — |
| 2018-02-23 | $17.51 | $19.13 | 36,600 | — | — |
| 2018-02-22 | $17.58 | $19.21 | 6,400 | — | — |
| 2018-02-21 | $17.75 | $19.39 | 10,000 | — | — |
| 2018-02-20 | $17.98 | $19.64 | 25,600 | — | — |
| 2018-02-16 | $18.27 | $19.96 | 85,700 | — | — |
| 2018-02-15 | $18.14 | $19.82 | 149,600 | — | — |
| 2018-02-14 | $18.05 | $19.72 | 215,900 | — | — |
| 2018-02-13 | $18.40 | $20.10 | 12,000 | — | — |
| 2018-02-12 | $18.11 | $19.79 | 4,300 | — | — |
| 2018-02-09 | $18.06 | $19.73 | 45,900 | — | — |
| 2018-02-08 | $17.75 | $19.39 | 25,500 | — | — |
| 2018-02-07 | $18.14 | $19.82 | 16,800 | — | — |
| 2018-02-06 | $18.35 | $20.05 | 36,100 | — | — |
| 2018-02-05 | $18.44 | $20.15 | 30,100 | — | — |
| 2018-02-02 | $18.90 | $20.65 | 15,600 | — | — |
| 2018-02-01 | $18.89 | $20.64 | 4,500 | — | — |
| 2018-01-31 | $19.45 | $21.25 | 11,100 | — | — |
| 2018-01-30 | $19.02 | $20.78 | 7,800 | — | — |
| 2018-01-29 | $19.21 | $20.99 | 7,600 | — | — |
| 2018-01-26 | $19.37 | $21.16 | 11,600 | — | — |
| 2018-01-25 | $19.30 | $21.09 | 22,500 | — | — |
| 2018-01-24 | $19.35 | $21.14 | 61,500 | — | — |
| 2018-01-23 | $19.20 | $20.98 | 67,700 | — | — |
| 2018-01-22 | $18.96 | $20.72 | 36,800 | — | — |
| 2018-01-19 | $18.91 | $20.66 | 7,400 | — | — |
| 2018-01-18 | $18.84 | $20.58 | 37,900 | — | — |
| 2018-01-17 | $18.94 | $20.69 | 16,800 | — | — |
| 2018-01-16 | $18.80 | $20.54 | 30,100 | — | — |
| 2018-01-12 | $18.89 | $20.64 | 19,100 | — | — |
| 2018-01-11 | $19.05 | $20.81 | 21,600 | — | — |
| 2018-01-10 | $19.28 | $21.06 | 8,100 | — | — |
| 2018-01-09 | $19.55 | $21.36 | 28,000 | — | — |
| 2018-01-08 | $19.62 | $21.44 | 50,300 | — | — |
| 2018-01-05 | $19.72 | $21.55 | 12,300 | — | — |
| 2018-01-04 | $19.55 | $21.36 | 24,700 | — | — |
| 2018-01-03 | $20.09 | $21.95 | 13,000 | — | — |
| 2018-01-02 | $20.17 | $22.04 | 26,800 | — | — |