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
- 2007-12-28 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 | $21.60 | $21.60 | 68,350 | — | — |
| 2018-12-28 | $21.36 | $21.36 | 21,433 | — | — |
| 2018-12-27 | $21.12 | $21.12 | 27,800 | — | — |
| 2018-12-26 | $19.68 | $19.68 | 41,983 | — | — |
| 2018-12-24 | $19.32 | $19.32 | 15,367 | — | — |
| 2018-12-21 | $19.20 | $19.20 | 47,017 | — | — |
| 2018-12-20 | $19.44 | $19.44 | 56,283 | — | — |
| 2018-12-19 | $21.00 | $21.00 | 25,883 | — | — |
| 2018-12-18 | $21.30 | $21.30 | 38,400 | — | — |
| 2018-12-17 | $20.58 | $20.58 | 50,733 | — | — |
| 2018-12-14 | $22.68 | $22.68 | 38,150 | — | — |
| 2018-12-13 | $22.50 | $22.50 | 33,850 | — | — |
| 2018-12-12 | $23.22 | $23.22 | 66,383 | — | — |
| 2018-12-11 | $22.68 | $22.68 | 31,800 | — | — |
| 2018-12-10 | $23.10 | $23.10 | 78,750 | — | — |
| 2018-12-07 | $23.76 | $23.76 | 104,050 | — | — |
| 2018-12-06 | $23.46 | $23.46 | 73,400 | — | — |
| 2018-12-04 | $21.60 | $21.60 | 44,050 | — | — |
| 2018-12-03 | $21.30 | $21.30 | 55,817 | — | — |
| 2018-11-30 | $21.24 | $21.24 | 52,317 | — | — |
| 2018-11-29 | $21.12 | $21.12 | 43,017 | — | — |
| 2018-11-28 | $21.30 | $21.30 | 56,250 | — | — |
| 2018-11-27 | $21.36 | $21.36 | 64,883 | — | — |
| 2018-11-26 | $21.66 | $21.66 | 33,950 | — | — |
| 2018-11-23 | $21.78 | $21.78 | 17,917 | — | — |
| 2018-11-21 | $21.06 | $21.06 | 36,300 | — | — |
| 2018-11-20 | $20.64 | $20.64 | 53,750 | — | — |
| 2018-11-19 | $21.06 | $21.06 | 74,333 | — | — |
| 2018-11-16 | $21.60 | $21.60 | 80,533 | — | — |
| 2018-11-15 | $21.84 | $21.84 | 80,067 | — | — |
| 2018-11-14 | $22.20 | $22.20 | 85,933 | — | — |
| 2018-11-13 | $22.08 | $22.08 | 83,817 | — | — |
| 2018-11-12 | $21.00 | $21.00 | 171,650 | — | — |
| 2018-11-09 | $19.56 | $19.56 | 243,483 | — | — |
| 2018-11-08 | $19.80 | $19.80 | 600,500 | — | — |
| 2018-11-07 | $15.06 | $15.06 | 66,033 | — | — |
| 2018-11-06 | $15.60 | $15.60 | 33,650 | — | — |
| 2018-11-05 | $15.72 | $15.72 | 33,983 | — | — |
| 2018-11-02 | $15.78 | $15.78 | 94,667 | — | — |
| 2018-11-01 | $15.18 | $15.18 | 111,050 | — | — |
| 2018-10-31 | $14.52 | $14.52 | 286,133 | — | — |
| 2018-10-30 | $14.22 | $14.22 | 95,483 | — | — |
| 2018-10-29 | $14.34 | $14.34 | 42,317 | — | — |
| 2018-10-26 | $14.40 | $14.40 | 31,517 | — | — |
| 2018-10-25 | $14.28 | $14.28 | 45,067 | — | — |
| 2018-10-24 | $13.92 | $13.92 | 57,617 | — | — |
| 2018-10-23 | $14.28 | $14.28 | 38,100 | — | — |
| 2018-10-22 | $14.46 | $14.46 | 72,083 | — | — |
| 2018-10-19 | $14.28 | $14.28 | 21,800 | — | — |
| 2018-10-18 | $14.22 | $14.22 | 26,483 | — | — |
| 2018-10-17 | $14.28 | $14.28 | 32,050 | — | — |
| 2018-10-16 | $14.46 | $14.46 | 21,417 | — | — |
| 2018-10-15 | $13.98 | $13.98 | 18,217 | — | — |
| 2018-10-12 | $13.62 | $13.62 | 26,850 | — | — |
| 2018-10-11 | $13.68 | $13.68 | 82,033 | — | — |
| 2018-10-10 | $14.28 | $14.28 | 742,400 | — | — |
| 2018-10-09 | $14.46 | $14.46 | 142,467 | — | — |
| 2018-10-08 | $14.40 | $14.40 | 71,317 | — | — |
| 2018-10-05 | $14.34 | $14.34 | 58,283 | — | — |
| 2018-10-04 | $14.16 | $14.16 | 84,167 | — | — |
| 2018-10-03 | $13.20 | $13.20 | 106,850 | — | — |
| 2018-10-02 | $12.42 | $12.42 | 105,000 | — | — |
| 2018-10-01 | $12.42 | $12.42 | 239,600 | — | — |
| 2018-09-28 | $12.90 | $12.90 | 342,850 | — | — |
| 2018-09-27 | $12.60 | $12.60 | 53,050 | — | — |
| 2018-09-26 | $12.90 | $12.90 | 43,167 | — | — |
| 2018-09-25 | $12.90 | $12.90 | 29,483 | — | — |
| 2018-09-24 | $12.78 | $12.78 | 28,617 | — | — |
| 2018-09-21 | $12.90 | $12.90 | 86,650 | — | — |
| 2018-09-20 | $12.60 | $12.60 | 29,650 | — | — |
| 2018-09-19 | $12.60 | $12.60 | 37,217 | — | — |
| 2018-09-18 | $12.30 | $12.30 | 128,417 | — | — |
| 2018-09-17 | $12.30 | $12.30 | 46,250 | — | — |
| 2018-09-14 | $12.30 | $12.30 | 61,033 | — | — |
| 2018-09-13 | $12.30 | $12.30 | 48,050 | — | — |
| 2018-09-12 | $12.00 | $12.00 | 89,483 | — | — |
| 2018-09-11 | $12.60 | $12.60 | 49,483 | — | — |
| 2018-09-10 | $13.38 | $13.38 | 23,733 | — | — |
| 2018-09-07 | $13.80 | $13.80 | 53,683 | — | — |
| 2018-09-06 | $14.70 | $14.70 | 37,017 | — | — |
| 2018-09-05 | $14.40 | $14.40 | 18,350 | — | — |
| 2018-09-04 | $14.70 | $14.70 | 85,433 | — | — |
| 2018-08-31 | $14.40 | $14.40 | 20,717 | — | — |
| 2018-08-30 | $14.10 | $14.10 | 21,133 | — | — |
| 2018-08-29 | $13.98 | $13.98 | 93,400 | — | — |
| 2018-08-28 | $13.50 | $13.50 | 27,800 | — | — |
| 2018-08-27 | $13.50 | $13.50 | 30,100 | — | — |
| 2018-08-24 | $13.80 | $13.80 | 47,433 | — | — |
| 2018-08-23 | $13.50 | $13.50 | 31,350 | — | — |
| 2018-08-22 | $14.52 | $14.52 | 14,733 | — | — |
| 2018-08-21 | $14.40 | $14.40 | 14,450 | — | — |
| 2018-08-20 | $14.40 | $14.40 | 20,183 | — | — |
| 2018-08-17 | $14.10 | $14.10 | 10,900 | — | — |
| 2018-08-16 | $14.10 | $14.10 | 26,200 | — | — |
| 2018-08-15 | $14.10 | $14.10 | 88,750 | — | — |
| 2018-08-14 | $14.40 | $14.40 | 59,683 | — | — |
| 2018-08-13 | $14.40 | $14.40 | 77,517 | — | — |
| 2018-08-10 | $14.40 | $14.40 | 134,867 | — | — |
| 2018-08-09 | $13.20 | $13.20 | 26,350 | — | — |
| 2018-08-08 | $13.80 | $13.80 | 99,433 | — | — |
| 2018-08-07 | $14.70 | $14.70 | 81,017 | — | — |
| 2018-08-06 | $14.40 | $14.40 | 32,250 | — | — |
| 2018-08-03 | $14.10 | $14.10 | 57,583 | — | — |
| 2018-08-02 | $15.00 | $15.00 | 23,950 | — | — |
| 2018-08-01 | $14.70 | $14.70 | 24,883 | — | — |
| 2018-07-31 | $14.10 | $14.10 | 35,617 | — | — |
| 2018-07-30 | $14.10 | $14.10 | 13,150 | — | — |
| 2018-07-27 | $14.10 | $14.10 | 46,850 | — | — |
| 2018-07-26 | $13.50 | $13.50 | 26,967 | — | — |
| 2018-07-25 | $13.50 | $13.50 | 40,033 | — | — |
| 2018-07-24 | $13.50 | $13.50 | 27,517 | — | — |
| 2018-07-23 | $13.80 | $13.80 | 35,083 | — | — |
| 2018-07-20 | $14.10 | $14.10 | 25,950 | — | — |
| 2018-07-19 | $14.10 | $14.10 | 20,900 | — | — |
| 2018-07-18 | $14.10 | $14.10 | 28,450 | — | — |
| 2018-07-17 | $13.50 | $13.50 | 38,000 | — | — |
| 2018-07-16 | $14.40 | $14.40 | 35,667 | — | — |
| 2018-07-13 | $14.52 | $14.52 | 30,883 | — | — |
| 2018-07-12 | $14.10 | $14.10 | 141,850 | — | — |
| 2018-07-11 | $13.80 | $13.80 | 72,950 | — | — |
| 2018-07-10 | $14.70 | $14.70 | 35,317 | — | — |
| 2018-07-09 | $15.00 | $15.00 | 34,450 | — | — |
| 2018-07-06 | $15.00 | $15.00 | 24,933 | — | — |
| 2018-07-05 | $15.30 | $15.30 | 38,300 | — | — |
| 2018-07-03 | $15.30 | $15.30 | 11,817 | — | — |
| 2018-07-02 | $15.30 | $15.30 | 21,583 | — | — |
| 2018-06-29 | $14.70 | $14.70 | 35,650 | — | — |
| 2018-06-28 | $15.60 | $15.60 | 112,550 | — | — |
| 2018-06-27 | $15.00 | $15.00 | 66,783 | — | — |
| 2018-06-26 | $15.90 | $15.90 | 333,033 | — | — |
| 2018-06-25 | $17.70 | $17.70 | 39,817 | — | — |
| 2018-06-22 | $18.00 | $18.00 | 248,533 | — | — |
| 2018-06-21 | $17.40 | $17.40 | 41,567 | — | — |
| 2018-06-20 | $17.58 | $17.58 | 45,750 | — | — |
| 2018-06-19 | $17.10 | $17.10 | 27,050 | — | — |
| 2018-06-18 | $17.40 | $17.40 | 70,217 | — | — |
| 2018-06-15 | $17.40 | $17.40 | 131,567 | — | — |
| 2018-06-14 | $18.00 | $18.00 | 62,100 | — | — |
| 2018-06-13 | $17.70 | $17.70 | 74,367 | — | — |
| 2018-06-12 | $17.40 | $17.40 | 121,183 | — | — |
| 2018-06-11 | $17.40 | $17.40 | 51,317 | — | — |
| 2018-06-08 | $17.40 | $17.40 | 60,000 | — | — |
| 2018-06-07 | $18.00 | $18.00 | 151,567 | — | — |
| 2018-06-06 | $16.80 | $16.80 | 33,450 | — | — |
| 2018-06-05 | $17.10 | $17.10 | 33,500 | — | — |
| 2018-06-04 | $16.80 | $16.80 | 24,967 | — | — |
| 2018-06-01 | $17.10 | $17.10 | 50,383 | — | — |
| 2018-05-31 | $16.80 | $16.80 | 27,500 | — | — |
| 2018-05-30 | $16.80 | $16.80 | 20,450 | — | — |
| 2018-05-29 | $16.80 | $16.80 | 22,633 | — | — |
| 2018-05-25 | $17.10 | $17.10 | 35,450 | — | — |
| 2018-05-24 | $16.80 | $16.80 | 32,467 | — | — |
| 2018-05-23 | $17.10 | $17.10 | 22,750 | — | — |
| 2018-05-22 | $16.80 | $16.80 | 76,133 | — | — |
| 2018-05-21 | $16.50 | $16.50 | 56,067 | — | — |
| 2018-05-18 | $16.80 | $16.80 | 68,917 | — | — |
| 2018-05-17 | $15.90 | $15.90 | 35,233 | — | — |
| 2018-05-16 | $15.60 | $15.60 | 40,933 | — | — |
| 2018-05-15 | $15.30 | $15.30 | 72,650 | — | — |
| 2018-05-14 | $14.52 | $14.52 | 47,917 | — | — |
| 2018-05-11 | $15.18 | $15.18 | 74,200 | — | — |
| 2018-05-10 | $14.10 | $14.10 | 149,600 | — | — |
| 2018-05-09 | $15.48 | $15.48 | 113,633 | — | — |
| 2018-05-08 | $17.70 | $17.70 | 83,917 | — | — |
| 2018-05-07 | $17.40 | $17.40 | 58,350 | — | — |
| 2018-05-04 | $16.50 | $16.50 | 24,417 | — | — |
| 2018-05-03 | $16.50 | $16.50 | 18,100 | — | — |
| 2018-05-02 | $16.50 | $16.50 | 23,200 | — | — |
| 2018-05-01 | $16.50 | $16.50 | 17,017 | — | — |
| 2018-04-30 | $16.50 | $16.50 | 18,300 | — | — |
| 2018-04-27 | $16.68 | $16.68 | 27,467 | — | — |
| 2018-04-26 | $17.10 | $17.10 | 41,250 | — | — |
| 2018-04-25 | $16.20 | $16.20 | 21,433 | — | — |
| 2018-04-24 | $15.90 | $15.90 | 31,533 | — | — |
| 2018-04-23 | $15.60 | $15.60 | 19,867 | — | — |
| 2018-04-20 | $15.60 | $15.60 | 27,917 | — | — |
| 2018-04-19 | $16.20 | $16.20 | 22,650 | — | — |
| 2018-04-18 | $16.50 | $16.50 | 35,417 | — | — |
| 2018-04-17 | $16.80 | $16.80 | 45,150 | — | — |
| 2018-04-16 | $16.50 | $16.50 | 11,883 | — | — |
| 2018-04-13 | $16.50 | $16.50 | 55,317 | — | — |
| 2018-04-12 | $16.50 | $16.50 | 100,783 | — | — |
| 2018-04-11 | $15.00 | $15.00 | 93,817 | — | — |
| 2018-04-10 | $13.80 | $13.80 | 91,750 | — | — |
| 2018-04-09 | $13.50 | $13.50 | 101,650 | — | — |
| 2018-04-06 | $14.10 | $14.10 | 75,850 | — | — |
| 2018-04-05 | $15.00 | $15.00 | 82,300 | — | — |
| 2018-04-04 | $14.70 | $14.70 | 66,600 | — | — |
| 2018-04-03 | $14.40 | $14.40 | 101,617 | — | — |
| 2018-04-02 | $14.10 | $14.10 | 126,333 | — | — |
| 2018-03-29 | $15.00 | $15.00 | 114,450 | — | — |
| 2018-03-28 | $15.60 | $15.60 | 134,450 | — | — |
| 2018-03-27 | $15.90 | $15.90 | 119,100 | — | — |
| 2018-03-26 | $20.10 | $20.10 | 48,667 | — | — |
| 2018-03-23 | $19.50 | $19.50 | 37,550 | — | — |
| 2018-03-22 | $20.40 | $20.40 | 47,833 | — | — |
| 2018-03-21 | $20.40 | $20.40 | 62,567 | — | — |
| 2018-03-20 | $19.80 | $19.80 | 54,033 | — | — |
| 2018-03-19 | $20.88 | $20.88 | 58,767 | — | — |
| 2018-03-16 | $21.30 | $21.30 | 127,867 | — | — |
| 2018-03-15 | $21.90 | $21.90 | 173,267 | — | — |
| 2018-03-14 | $17.70 | $17.70 | 60,617 | — | — |
| 2018-03-13 | $18.00 | $18.00 | 55,083 | — | — |
| 2018-03-12 | $18.48 | $18.48 | 57,467 | — | — |
| 2018-03-09 | $18.60 | $18.60 | 70,250 | — | — |
| 2018-03-08 | $17.40 | $17.40 | 83,517 | — | — |
| 2018-03-07 | $17.10 | $17.10 | 72,217 | — | — |
| 2018-03-06 | $16.68 | $16.68 | 100,367 | — | — |
| 2018-03-05 | $17.58 | $17.58 | 89,233 | — | — |
| 2018-03-02 | $15.90 | $15.90 | 57,400 | — | — |
| 2018-03-01 | $15.60 | $15.60 | 106,700 | — | — |
| 2018-02-28 | $15.60 | $15.60 | 84,200 | — | — |
| 2018-02-27 | $17.10 | $17.10 | 38,833 | — | — |
| 2018-02-26 | $18.00 | $18.00 | 41,233 | — | — |
| 2018-02-23 | $18.30 | $18.30 | 115,183 | — | — |
| 2018-02-22 | $17.40 | $17.40 | 89,083 | — | — |
| 2018-02-21 | $19.20 | $19.20 | 90,250 | — | — |
| 2018-02-20 | $18.00 | $18.00 | 70,717 | — | — |
| 2018-02-16 | $19.20 | $19.20 | 111,817 | — | — |
| 2018-02-15 | $18.30 | $18.30 | 91,233 | — | — |
| 2018-02-14 | $20.10 | $20.10 | 150,567 | — | — |
| 2018-02-13 | $18.90 | $18.90 | 395,117 | — | — |
| 2018-02-12 | $18.00 | $18.00 | 393,117 | — | — |
| 2018-02-09 | $20.70 | $20.70 | 62,983 | — | — |
| 2018-02-08 | $20.40 | $20.40 | 53,917 | — | — |
| 2018-02-07 | $21.90 | $21.90 | 66,983 | — | — |
| 2018-02-06 | $21.30 | $21.30 | 92,767 | — | — |
| 2018-02-05 | $21.30 | $21.30 | 96,217 | — | — |
| 2018-02-02 | $21.90 | $21.90 | 152,667 | — | — |
| 2018-02-01 | $21.90 | $21.90 | 100,667 | — | — |
| 2018-01-31 | $21.90 | $21.90 | 76,650 | — | — |
| 2018-01-30 | $23.40 | $23.40 | 130,233 | — | — |
| 2018-01-29 | $23.70 | $23.70 | 152,050 | — | — |
| 2018-01-26 | $24.90 | $24.90 | 49,300 | — | — |
| 2018-01-25 | $25.80 | $25.80 | 38,100 | — | — |
| 2018-01-24 | $25.50 | $25.50 | 47,350 | — | — |
| 2018-01-23 | $25.20 | $25.20 | 93,817 | — | — |
| 2018-01-22 | $26.10 | $26.10 | 80,817 | — | — |
| 2018-01-19 | $27.60 | $27.60 | 71,350 | — | — |
| 2018-01-18 | $27.60 | $27.60 | 82,067 | — | — |
| 2018-01-17 | $26.70 | $26.70 | 121,933 | — | — |
| 2018-01-16 | $26.82 | $26.82 | 166,067 | — | — |
| 2018-01-12 | $29.40 | $29.40 | 207,783 | — | — |
| 2018-01-11 | $29.10 | $29.10 | 591,783 | — | — |
| 2018-01-10 | $32.70 | $32.70 | 1,632,617 | — | — |
| 2018-01-09 | $30.60 | $30.60 | 335,683 | — | — |
| 2018-01-08 | $30.30 | $30.30 | 90,917 | — | — |
| 2018-01-05 | $28.20 | $28.20 | 102,200 | — | — |
| 2018-01-04 | $29.70 | $29.70 | 530,717 | — | — |
| 2018-01-03 | $28.50 | $28.50 | 57,817 | — | — |
| 2018-01-02 | $27.90 | $27.90 | 51,233 | — | — |