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
- 2015-01-30 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 | $14.83 | $14.86 | 33,200 | — | — |
| 2018-12-28 | $15.15 | $15.18 | 25,800 | — | — |
| 2018-12-27 | $15.46 | $15.49 | 38,900 | — | — |
| 2018-12-26 | $15.15 | $15.18 | 34,200 | — | — |
| 2018-12-24 | $14.86 | $14.89 | 8,600 | — | — |
| 2018-12-21 | $15.26 | $15.29 | 38,000 | — | — |
| 2018-12-20 | $15.22 | $15.24 | 40,100 | — | — |
| 2018-12-19 | $15.14 | $15.17 | 21,300 | — | — |
| 2018-12-18 | $15.11 | $15.14 | 32,700 | — | — |
| 2018-12-17 | $15.07 | $15.10 | 18,700 | — | — |
| 2018-12-14 | $15.17 | $15.20 | 24,300 | — | — |
| 2018-12-13 | $15.15 | $15.18 | 21,700 | — | — |
| 2018-12-12 | $15.22 | $15.25 | 29,200 | — | — |
| 2018-12-11 | $15.20 | $15.23 | 14,300 | — | — |
| 2018-12-10 | $15.08 | $15.11 | 35,200 | — | — |
| 2018-12-07 | $15.04 | $15.07 | 28,000 | — | — |
| 2018-12-06 | $14.93 | $14.96 | 21,500 | — | — |
| 2018-12-04 | $15.11 | $15.14 | 22,400 | — | — |
| 2018-12-03 | $15.59 | $15.62 | 15,800 | — | — |
| 2018-11-30 | $15.48 | $15.51 | 20,700 | — | — |
| 2018-11-29 | $15.49 | $15.52 | 22,000 | — | — |
| 2018-11-28 | $15.44 | $15.44 | 25,000 | — | — |
| 2018-11-27 | $15.26 | $15.26 | 26,000 | — | — |
| 2018-11-26 | $15.41 | $15.41 | 39,900 | — | — |
| 2018-11-23 | $15.44 | $15.44 | 9,700 | — | — |
| 2018-11-21 | $15.29 | $15.29 | 14,100 | — | — |
| 2018-11-20 | $15.23 | $15.23 | 64,500 | — | — |
| 2018-11-19 | $15.26 | $15.26 | 13,300 | — | — |
| 2018-11-16 | $15.26 | $15.26 | 30,700 | — | — |
| 2018-11-15 | $15.42 | $15.42 | 6,200 | — | — |
| 2018-11-14 | $15.32 | $15.32 | 13,100 | — | — |
| 2018-11-13 | $15.52 | $15.52 | 10,200 | — | — |
| 2018-11-12 | $15.34 | $15.34 | 22,000 | — | — |
| 2018-11-09 | $15.45 | $15.45 | 38,400 | — | — |
| 2018-11-08 | $15.48 | $15.48 | 14,700 | — | — |
| 2018-11-07 | $15.35 | $15.35 | 10,300 | — | — |
| 2018-11-06 | $15.26 | $15.26 | 17,900 | — | — |
| 2018-11-05 | $15.17 | $15.17 | 18,200 | — | — |
| 2018-11-02 | $15.03 | $15.03 | 52,000 | — | — |
| 2018-11-01 | $14.70 | $14.70 | 48,400 | — | — |
| 2018-10-31 | $14.60 | $14.60 | 26,600 | — | — |
| 2018-10-30 | $14.55 | $14.55 | 32,500 | — | — |
| 2018-10-29 | $14.47 | $14.47 | 21,300 | — | — |
| 2018-10-26 | $14.12 | $14.12 | 19,200 | — | — |
| 2018-10-25 | $13.97 | $13.97 | 59,400 | — | — |
| 2018-10-24 | $13.73 | $13.73 | 39,100 | — | — |
| 2018-10-23 | $14.33 | $14.33 | 13,800 | — | — |
| 2018-10-22 | $14.83 | $14.83 | 25,200 | — | — |
| 2018-10-19 | $14.59 | $14.59 | 24,400 | — | — |
| 2018-10-18 | $14.98 | $14.98 | 11,500 | — | — |
| 2018-10-17 | $15.26 | $15.26 | 22,100 | — | — |
| 2018-10-16 | $15.28 | $15.28 | 24,200 | — | — |
| 2018-10-15 | $14.94 | $14.94 | 19,300 | — | — |
| 2018-10-12 | $15.00 | $15.00 | 42,600 | — | — |
| 2018-10-11 | $15.30 | $15.30 | 19,500 | — | — |
| 2018-10-10 | $15.46 | $15.46 | 14,800 | — | — |
| 2018-10-09 | $15.55 | $15.55 | 29,800 | — | — |
| 2018-10-08 | $15.60 | $15.60 | 13,600 | — | — |
| 2018-10-05 | $15.51 | $15.51 | 13,900 | — | — |
| 2018-10-04 | $15.58 | $15.58 | 22,300 | — | — |
| 2018-10-03 | $15.57 | $15.57 | 32,800 | — | — |
| 2018-10-02 | $15.48 | $15.48 | 54,600 | — | — |
| 2018-10-01 | $15.44 | $15.44 | 40,700 | — | — |
| 2018-09-28 | $15.40 | $15.40 | 20,200 | — | — |
| 2018-09-27 | $15.35 | $15.35 | 20,800 | — | — |
| 2018-09-26 | $15.56 | $15.56 | 8,500 | — | — |
| 2018-09-25 | $15.36 | $15.36 | 41,200 | — | — |
| 2018-09-24 | $15.31 | $15.31 | 34,400 | — | — |
| 2018-09-21 | $15.34 | $15.34 | 79,800 | — | — |
| 2018-09-20 | $15.31 | $15.31 | 9,900 | — | — |
| 2018-09-19 | $15.30 | $15.30 | 15,000 | — | — |
| 2018-09-18 | $15.32 | $15.32 | 10,000 | — | — |
| 2018-09-17 | $15.90 | $15.90 | 7,800 | — | — |
| 2018-09-14 | $16.23 | $16.23 | 12,500 | — | — |
| 2018-09-13 | $16.20 | $16.20 | 31,200 | — | — |
| 2018-09-12 | $16.17 | $16.17 | 22,700 | — | — |
| 2018-09-11 | $16.54 | $16.54 | 14,400 | — | — |
| 2018-09-10 | $16.69 | $16.69 | 10,700 | — | — |
| 2018-09-07 | $16.50 | $16.50 | 8,600 | — | — |
| 2018-09-06 | $16.62 | $16.62 | 18,000 | — | — |
| 2018-09-05 | $16.50 | $16.50 | 15,700 | — | — |
| 2018-09-04 | $16.70 | $16.70 | 37,700 | — | — |
| 2018-08-31 | $16.74 | $16.74 | 10,200 | — | — |
| 2018-08-30 | $16.63 | $16.63 | 15,100 | — | — |
| 2018-08-29 | $16.67 | $16.67 | 14,900 | — | — |
| 2018-08-28 | $16.63 | $16.63 | 19,600 | — | — |
| 2018-08-27 | $16.53 | $16.53 | 14,800 | — | — |
| 2018-08-24 | $16.67 | $16.67 | 21,100 | — | — |
| 2018-08-23 | $16.70 | $16.70 | 23,700 | — | — |
| 2018-08-22 | $16.63 | $16.63 | 21,600 | — | — |
| 2018-08-21 | $16.69 | $16.69 | 24,700 | — | — |
| 2018-08-20 | $16.39 | $16.39 | 16,100 | — | — |
| 2018-08-17 | $16.31 | $16.31 | 26,800 | — | — |
| 2018-08-16 | $16.26 | $16.26 | 24,900 | — | — |
| 2018-08-15 | $16.00 | $16.00 | 29,300 | — | — |
| 2018-08-14 | $16.07 | $16.07 | 12,900 | — | — |
| 2018-08-13 | $15.90 | $15.90 | 13,700 | — | — |
| 2018-08-10 | $15.92 | $15.92 | 23,200 | — | — |
| 2018-08-09 | $16.05 | $16.05 | 10,300 | — | — |
| 2018-08-08 | $16.03 | $16.03 | 14,400 | — | — |
| 2018-08-07 | $16.11 | $16.11 | 15,400 | — | — |
| 2018-08-06 | $16.04 | $16.04 | 7,900 | — | — |
| 2018-08-03 | $15.90 | $15.90 | 14,700 | — | — |
| 2018-08-02 | $15.95 | $15.95 | 15,900 | — | — |
| 2018-08-01 | $16.12 | $16.12 | 16,000 | — | — |
| 2018-07-31 | $16.18 | $16.18 | 21,000 | — | — |
| 2018-07-30 | $16.05 | $16.05 | 10,500 | — | — |
| 2018-07-27 | $16.20 | $16.20 | 23,500 | — | — |
| 2018-07-26 | $16.25 | $16.25 | 4,200 | — | — |
| 2018-07-25 | $16.11 | $16.11 | 6,000 | — | — |
| 2018-07-24 | $16.15 | $16.15 | 11,400 | — | — |
| 2018-07-23 | $15.99 | $15.99 | 5,300 | — | — |
| 2018-07-20 | $16.11 | $16.11 | 9,000 | — | — |
| 2018-07-19 | $15.69 | $15.69 | 14,400 | — | — |
| 2018-07-18 | $15.59 | $15.59 | 18,900 | — | — |
| 2018-07-17 | $15.41 | $15.41 | 37,500 | — | — |
| 2018-07-16 | $15.92 | $15.92 | 11,300 | — | — |
| 2018-07-13 | $16.03 | $16.03 | 5,000 | — | — |
| 2018-07-12 | $16.08 | $16.08 | 10,300 | — | — |
| 2018-07-11 | $16.11 | $16.11 | 5,600 | — | — |
| 2018-07-10 | $16.06 | $16.06 | 5,500 | — | — |
| 2018-07-09 | $16.10 | $16.10 | 8,000 | — | — |
| 2018-07-06 | $16.23 | $16.23 | 6,600 | — | — |
| 2018-07-05 | $16.07 | $16.07 | 8,000 | — | — |
| 2018-07-03 | $16.16 | $16.16 | 6,700 | — | — |
| 2018-07-02 | $16.07 | $16.07 | 5,700 | — | — |
| 2018-06-29 | $15.97 | $15.97 | 16,700 | — | — |
| 2018-06-28 | $16.24 | $16.24 | 11,800 | — | — |
| 2018-06-27 | $16.16 | $16.16 | 16,800 | — | — |
| 2018-06-26 | $16.24 | $16.24 | 12,800 | — | — |
| 2018-06-25 | $16.12 | $16.12 | 22,000 | — | — |
| 2018-06-22 | $16.12 | $16.12 | 80,800 | — | — |
| 2018-06-21 | $16.37 | $16.37 | 13,900 | — | — |
| 2018-06-20 | $16.42 | $16.42 | 21,600 | — | — |
| 2018-06-19 | $16.37 | $16.37 | 17,200 | — | — |
| 2018-06-18 | $16.49 | $16.49 | 15,400 | — | — |
| 2018-06-15 | $16.52 | $16.52 | 35,200 | — | — |
| 2018-06-14 | $16.23 | $16.23 | 21,500 | — | — |
| 2018-06-13 | $16.17 | $16.17 | 26,700 | — | — |
| 2018-06-12 | $16.10 | $16.10 | 18,700 | — | — |
| 2018-06-11 | $16.28 | $16.28 | 14,300 | — | — |
| 2018-06-08 | $16.40 | $16.40 | 24,800 | — | — |
| 2018-06-07 | $16.47 | $16.47 | 13,000 | — | — |
| 2018-06-06 | $16.48 | $16.48 | 22,600 | — | — |
| 2018-06-05 | $16.29 | $16.29 | 35,600 | — | — |
| 2018-06-04 | $16.49 | $16.49 | 15,300 | — | — |
| 2018-06-01 | $16.53 | $16.53 | 11,700 | — | — |
| 2018-05-31 | $16.31 | $16.31 | 13,200 | — | — |
| 2018-05-30 | $16.20 | $16.20 | 19,100 | — | — |
| 2018-05-29 | $16.28 | $16.28 | 22,500 | — | — |
| 2018-05-25 | $16.52 | $16.52 | 18,200 | — | — |
| 2018-05-24 | $16.92 | $16.92 | 6,200 | — | — |
| 2018-05-23 | $16.74 | $16.74 | 15,800 | — | — |
| 2018-05-22 | $16.56 | $16.56 | 9,600 | — | — |
| 2018-05-21 | $16.61 | $16.61 | 16,000 | — | — |
| 2018-05-18 | $16.37 | $16.37 | 18,700 | — | — |
| 2018-05-17 | $16.67 | $16.67 | 10,700 | — | — |
| 2018-05-16 | $16.53 | $16.53 | 12,700 | — | — |
| 2018-05-15 | $16.53 | $16.53 | 10,900 | — | — |
| 2018-05-14 | $16.32 | $16.32 | 7,600 | — | — |
| 2018-05-11 | $16.66 | $16.66 | 13,700 | — | — |
| 2018-05-10 | $16.70 | $16.70 | 24,300 | — | — |
| 2018-05-09 | $16.81 | $16.81 | 10,500 | — | — |
| 2018-05-08 | $16.59 | $16.59 | 12,300 | — | — |
| 2018-05-07 | $16.44 | $16.44 | 8,300 | — | — |
| 2018-05-04 | $16.46 | $16.46 | 7,200 | — | — |
| 2018-05-03 | $16.33 | $16.33 | 8,400 | — | — |
| 2018-05-02 | $16.38 | $16.38 | 10,800 | — | — |
| 2018-05-01 | $16.47 | $16.47 | 5,700 | — | — |
| 2018-04-30 | $16.07 | $16.07 | 8,800 | — | — |
| 2018-04-27 | $16.06 | $16.06 | 4,300 | — | — |
| 2018-04-26 | $16.79 | $16.79 | 2,800 | — | — |
| 2018-04-25 | $17.02 | $17.02 | 4,500 | — | — |
| 2018-04-24 | $16.93 | $16.93 | 5,100 | — | — |
| 2018-04-23 | $16.74 | $16.74 | 1,900 | — | — |
| 2018-04-20 | $16.92 | $16.92 | 8,700 | — | — |
| 2018-04-19 | $17.06 | $17.06 | 6,900 | — | — |
| 2018-04-18 | $17.01 | $17.01 | 5,100 | — | — |
| 2018-04-17 | $17.03 | $17.03 | 5,700 | — | — |
| 2018-04-16 | $16.93 | $16.93 | 7,200 | — | — |
| 2018-04-13 | $16.97 | $16.97 | 9,800 | — | — |
| 2018-04-12 | $16.89 | $16.89 | 4,600 | — | — |
| 2018-04-11 | $17.04 | $17.04 | 9,100 | — | — |
| 2018-04-10 | $16.83 | $16.83 | 4,300 | — | — |
| 2018-04-09 | $16.70 | $16.70 | 15,800 | — | — |
| 2018-04-06 | $16.72 | $16.72 | 12,000 | — | — |
| 2018-04-05 | $16.33 | $16.33 | 9,000 | — | — |
| 2018-04-04 | $16.20 | $16.20 | 10,100 | — | — |
| 2018-04-03 | $16.04 | $16.04 | 16,700 | — | — |
| 2018-04-02 | $16.27 | $16.27 | 12,100 | — | — |
| 2018-03-29 | $16.89 | $16.89 | 37,000 | — | — |
| 2018-03-28 | $16.47 | $16.47 | 8,200 | — | — |
| 2018-03-27 | $16.32 | $16.32 | 9,000 | — | — |
| 2018-03-26 | $16.83 | $16.83 | 14,900 | — | — |
| 2018-03-23 | $16.70 | $16.70 | 17,600 | — | — |
| 2018-03-22 | $16.93 | $16.93 | 21,100 | — | — |
| 2018-03-21 | $17.42 | $17.42 | 16,500 | — | — |
| 2018-03-20 | $17.62 | $17.62 | 11,700 | — | — |
| 2018-03-19 | $17.59 | $17.59 | 28,200 | — | — |
| 2018-03-16 | $17.24 | $17.24 | 46,700 | — | — |
| 2018-03-15 | $17.21 | $17.21 | 21,100 | — | — |
| 2018-03-14 | $17.14 | $17.14 | 31,000 | — | — |
| 2018-03-13 | $17.17 | $17.17 | 25,700 | — | — |
| 2018-03-12 | $17.07 | $17.07 | 26,500 | — | — |
| 2018-03-09 | $17.15 | $17.15 | 25,400 | — | — |
| 2018-03-08 | $16.59 | $16.59 | 14,800 | — | — |
| 2018-03-07 | $16.30 | $16.30 | 127,500 | — | — |
| 2018-03-06 | $16.04 | $16.04 | 37,500 | — | — |
| 2018-03-05 | $16.01 | $16.01 | 28,600 | — | — |
| 2018-03-02 | $16.03 | $16.03 | 16,400 | — | — |
| 2018-03-01 | $15.99 | $15.99 | 35,500 | — | — |
| 2018-02-28 | $16.00 | $16.00 | 43,200 | — | — |
| 2018-02-27 | $16.00 | $16.00 | 49,400 | — | — |
| 2018-02-26 | $16.05 | $16.05 | 32,000 | — | — |
| 2018-02-23 | $16.08 | $16.08 | 79,300 | — | — |
| 2018-02-22 | $16.02 | $16.02 | 118,200 | — | — |
| 2018-02-21 | $16.15 | $16.15 | 20,000 | — | — |
| 2018-02-20 | $16.02 | $16.02 | 15,600 | — | — |
| 2018-02-16 | $16.44 | $16.44 | 10,600 | — | — |
| 2018-02-15 | $16.17 | $16.17 | 17,200 | — | — |
| 2018-02-14 | $16.23 | $16.23 | 23,000 | — | — |
| 2018-02-13 | $16.11 | $16.11 | 7,900 | — | — |
| 2018-02-12 | $16.24 | $16.24 | 8,300 | — | — |
| 2018-02-09 | $16.41 | $16.41 | 18,100 | — | — |
| 2018-02-08 | $16.33 | $16.33 | 17,200 | — | — |
| 2018-02-07 | $16.52 | $16.52 | 10,200 | — | — |
| 2018-02-06 | $16.22 | $16.22 | 24,100 | — | — |
| 2018-02-05 | $16.36 | $16.36 | 16,000 | — | — |
| 2018-02-02 | $16.96 | $16.96 | 11,700 | — | — |
| 2018-02-01 | $17.00 | $17.00 | 4,200 | — | — |
| 2018-01-31 | $16.95 | $16.95 | 6,200 | — | — |
| 2018-01-30 | $16.99 | $16.99 | 15,000 | — | — |
| 2018-01-29 | $16.97 | $16.97 | 4,700 | — | — |
| 2018-01-26 | $16.94 | $16.94 | 5,500 | — | — |
| 2018-01-25 | $17.04 | $17.04 | 9,100 | — | — |
| 2018-01-24 | $17.01 | $17.01 | 12,900 | — | — |
| 2018-01-23 | $17.19 | $17.19 | 8,100 | — | — |
| 2018-01-22 | $17.09 | $17.09 | 6,700 | — | — |
| 2018-01-19 | $17.09 | $17.09 | 13,900 | — | — |
| 2018-01-18 | $16.82 | $16.82 | 3,300 | — | — |
| 2018-01-17 | $16.99 | $16.99 | 6,300 | — | — |
| 2018-01-16 | $16.92 | $16.92 | 9,600 | — | — |
| 2018-01-12 | $16.95 | $16.95 | 5,900 | — | — |
| 2018-01-11 | $16.74 | $16.74 | 2,900 | — | — |
| 2018-01-10 | $16.56 | $16.56 | 5,400 | — | — |
| 2018-01-09 | $16.51 | $16.51 | 2,800 | — | — |
| 2018-01-08 | $16.56 | $16.56 | 7,900 | — | — |
| 2018-01-05 | $16.67 | $16.67 | 11,600 | — | — |
| 2018-01-04 | $16.74 | $16.74 | 10,300 | — | — |
| 2018-01-03 | $16.34 | $16.34 | 9,100 | — | — |
| 2018-01-02 | $16.31 | $16.31 | 13,200 | — | — |