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
- 2007-12-13 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 | $13.85 | $13.85 | 49,300 | — | — |
| 2018-12-28 | $14.01 | $14.01 | 45,000 | — | — |
| 2018-12-27 | $14.18 | $14.18 | 99,800 | — | — |
| 2018-12-26 | $14.28 | $14.28 | 71,700 | — | — |
| 2018-12-24 | $13.67 | $13.67 | 71,500 | — | — |
| 2018-12-21 | $13.08 | $13.08 | 189,900 | — | — |
| 2018-12-20 | $13.62 | $13.62 | 146,300 | — | — |
| 2018-12-19 | $13.94 | $13.94 | 104,900 | — | — |
| 2018-12-18 | $13.74 | $13.74 | 233,500 | — | — |
| 2018-12-17 | $12.84 | $12.84 | 140,300 | — | — |
| 2018-12-14 | $13.49 | $13.49 | 130,800 | — | — |
| 2018-12-13 | $13.77 | $13.77 | 73,800 | — | — |
| 2018-12-12 | $14.34 | $14.34 | 58,000 | — | — |
| 2018-12-11 | $14.73 | $14.73 | 42,200 | — | — |
| 2018-12-10 | $14.65 | $14.65 | 83,600 | — | — |
| 2018-12-07 | $14.57 | $14.57 | 49,800 | — | — |
| 2018-12-06 | $14.97 | $14.97 | 91,800 | — | — |
| 2018-12-04 | $14.92 | $14.92 | 123,100 | — | — |
| 2018-12-03 | $15.55 | $15.55 | 71,700 | — | — |
| 2018-11-30 | $16.04 | $16.04 | 176,800 | — | — |
| 2018-11-29 | $15.85 | $15.85 | 22,900 | — | — |
| 2018-11-28 | $16.06 | $16.06 | 108,600 | — | — |
| 2018-11-27 | $16.02 | $16.02 | 37,900 | — | — |
| 2018-11-26 | $16.19 | $16.19 | 87,200 | — | — |
| 2018-11-23 | $15.66 | $15.66 | 12,700 | — | — |
| 2018-11-21 | $15.73 | $15.73 | 63,500 | — | — |
| 2018-11-20 | $14.42 | $14.42 | 77,900 | — | — |
| 2018-11-19 | $14.83 | $14.83 | 28,100 | — | — |
| 2018-11-16 | $15.34 | $15.34 | 44,500 | — | — |
| 2018-11-15 | $15.15 | $15.15 | 26,200 | — | — |
| 2018-11-14 | $15.53 | $15.53 | 42,800 | — | — |
| 2018-11-13 | $15.29 | $15.29 | 88,700 | — | — |
| 2018-11-12 | $15.34 | $15.34 | 58,800 | — | — |
| 2018-11-09 | $15.48 | $15.48 | 121,100 | — | — |
| 2018-11-08 | $17.23 | $17.23 | 69,800 | — | — |
| 2018-11-07 | $18.28 | $18.28 | 160,200 | — | — |
| 2018-11-06 | $18.07 | $18.07 | 173,100 | — | — |
| 2018-11-05 | $18.13 | $18.13 | 132,300 | — | — |
| 2018-11-02 | $18.15 | $18.15 | 70,100 | — | — |
| 2018-11-01 | $18.24 | $18.24 | 72,400 | — | — |
| 2018-10-31 | $18.00 | $18.00 | 69,600 | — | — |
| 2018-10-30 | $18.20 | $18.20 | 35,900 | — | — |
| 2018-10-29 | $18.39 | $18.39 | 34,100 | — | — |
| 2018-10-26 | $18.48 | $18.48 | 68,400 | — | — |
| 2018-10-25 | $18.58 | $18.58 | 276,200 | — | — |
| 2018-10-24 | $18.58 | $18.58 | 224,500 | — | — |
| 2018-10-23 | $18.86 | $18.86 | 40,300 | — | — |
| 2018-10-22 | $19.36 | $19.36 | 34,400 | — | — |
| 2018-10-19 | $19.47 | $19.47 | 31,400 | — | — |
| 2018-10-18 | $19.43 | $19.43 | 51,500 | — | — |
| 2018-10-17 | $19.30 | $19.30 | 45,900 | — | — |
| 2018-10-16 | $19.23 | $19.23 | 82,000 | — | — |
| 2018-10-15 | $18.79 | $18.79 | 65,100 | — | — |
| 2018-10-12 | $18.94 | $18.94 | 53,100 | — | — |
| 2018-10-11 | $19.30 | $19.30 | 33,700 | — | — |
| 2018-10-10 | $19.25 | $19.25 | 102,000 | — | — |
| 2018-10-09 | $19.63 | $19.63 | 79,400 | — | — |
| 2018-10-08 | $19.89 | $19.89 | 70,100 | — | — |
| 2018-10-05 | $19.96 | $19.96 | 57,700 | — | — |
| 2018-10-04 | $20.08 | $20.08 | 59,700 | — | — |
| 2018-10-03 | $20.74 | $20.74 | 84,400 | — | — |
| 2018-10-02 | $21.12 | $21.12 | 71,700 | — | — |
| 2018-10-01 | $21.04 | $21.04 | 49,900 | — | — |
| 2018-09-28 | $21.20 | $21.20 | 40,700 | — | — |
| 2018-09-27 | $21.55 | $21.55 | 44,600 | — | — |
| 2018-09-26 | $23.00 | $23.00 | 22,300 | — | — |
| 2018-09-25 | $24.05 | $24.05 | 38,200 | — | — |
| 2018-09-24 | $24.85 | $24.85 | 28,600 | — | — |
| 2018-09-21 | $25.15 | $25.15 | 86,600 | — | — |
| 2018-09-20 | $25.15 | $25.15 | 41,300 | — | — |
| 2018-09-19 | $25.00 | $25.00 | 28,600 | — | — |
| 2018-09-18 | $24.95 | $24.95 | 23,100 | — | — |
| 2018-09-17 | $24.95 | $24.95 | 17,800 | — | — |
| 2018-09-14 | $25.00 | $25.00 | 15,700 | — | — |
| 2018-09-13 | $25.00 | $25.00 | 14,200 | — | — |
| 2018-09-12 | $25.05 | $25.05 | 26,200 | — | — |
| 2018-09-11 | $25.00 | $25.00 | 27,700 | — | — |
| 2018-09-10 | $25.05 | $25.05 | 19,000 | — | — |
| 2018-09-07 | $25.00 | $25.00 | 17,500 | — | — |
| 2018-09-06 | $24.75 | $24.75 | 15,200 | — | — |
| 2018-09-05 | $25.05 | $25.05 | 12,900 | — | — |
| 2018-09-04 | $24.95 | $24.95 | 15,400 | — | — |
| 2018-08-31 | $25.70 | $25.70 | 47,800 | — | — |
| 2018-08-30 | $25.65 | $25.65 | 12,200 | — | — |
| 2018-08-29 | $25.75 | $25.75 | 11,600 | — | — |
| 2018-08-28 | $25.55 | $25.55 | 25,600 | — | — |
| 2018-08-27 | $25.85 | $25.85 | 17,200 | — | — |
| 2018-08-24 | $25.75 | $25.75 | 22,500 | — | — |
| 2018-08-23 | $25.25 | $25.25 | 17,000 | — | — |
| 2018-08-22 | $25.30 | $25.30 | 24,400 | — | — |
| 2018-08-21 | $25.50 | $25.50 | 35,700 | — | — |
| 2018-08-20 | $24.60 | $24.60 | 12,500 | — | — |
| 2018-08-17 | $24.60 | $24.60 | 39,900 | — | — |
| 2018-08-16 | $24.40 | $24.40 | 24,200 | — | — |
| 2018-08-15 | $24.15 | $24.15 | 28,000 | — | — |
| 2018-08-14 | $24.30 | $24.30 | 36,900 | — | — |
| 2018-08-13 | $23.70 | $23.70 | 24,400 | — | — |
| 2018-08-10 | $23.80 | $23.80 | 22,600 | — | — |
| 2018-08-09 | $23.95 | $23.95 | 31,400 | — | — |
| 2018-08-08 | $23.75 | $23.75 | 15,200 | — | — |
| 2018-08-07 | $23.70 | $23.70 | 41,300 | — | — |
| 2018-08-06 | $23.40 | $23.40 | 26,500 | — | — |
| 2018-08-03 | $22.90 | $22.90 | 30,800 | — | — |
| 2018-08-02 | $22.80 | $22.80 | 222,500 | — | — |
| 2018-08-01 | $22.55 | $22.55 | 20,800 | — | — |
| 2018-07-31 | $22.70 | $22.70 | 48,000 | — | — |
| 2018-07-30 | $22.40 | $22.40 | 18,000 | — | — |
| 2018-07-27 | $22.35 | $22.35 | 35,800 | — | — |
| 2018-07-26 | $22.30 | $22.30 | 27,200 | — | — |
| 2018-07-25 | $22.45 | $22.45 | 29,400 | — | — |
| 2018-07-24 | $22.60 | $22.60 | 60,700 | — | — |
| 2018-07-23 | $22.25 | $22.25 | 33,600 | — | — |
| 2018-07-20 | $22.10 | $22.10 | 30,000 | — | — |
| 2018-07-19 | $22.55 | $22.55 | 33,900 | — | — |
| 2018-07-18 | $22.15 | $22.15 | 39,000 | — | — |
| 2018-07-17 | $22.05 | $22.05 | 60,700 | — | — |
| 2018-07-16 | $21.75 | $21.75 | 34,700 | — | — |
| 2018-07-13 | $21.80 | $21.80 | 21,900 | — | — |
| 2018-07-12 | $21.85 | $21.85 | 23,800 | — | — |
| 2018-07-11 | $21.95 | $21.95 | 16,400 | — | — |
| 2018-07-10 | $21.95 | $21.95 | 61,700 | — | — |
| 2018-07-09 | $21.25 | $21.25 | 107,300 | — | — |
| 2018-07-06 | $21.85 | $21.85 | 42,900 | — | — |
| 2018-07-05 | $22.10 | $22.10 | 47,700 | — | — |
| 2018-07-03 | $20.75 | $20.75 | 109,200 | — | — |
| 2018-07-02 | $20.60 | $20.60 | 69,500 | — | — |
| 2018-06-29 | $20.75 | $20.75 | 100,100 | — | — |
| 2018-06-28 | $20.80 | $20.80 | 74,700 | — | — |
| 2018-06-27 | $21.05 | $21.05 | 38,500 | — | — |
| 2018-06-26 | $21.25 | $21.25 | 122,500 | — | — |
| 2018-06-25 | $21.35 | $21.35 | 70,700 | — | — |
| 2018-06-22 | $21.90 | $21.90 | 152,300 | — | — |
| 2018-06-21 | $21.95 | $21.95 | 85,500 | — | — |
| 2018-06-20 | $21.85 | $21.85 | 127,300 | — | — |
| 2018-06-19 | $22.20 | $22.20 | 148,800 | — | — |
| 2018-06-18 | $22.45 | $22.45 | 137,400 | — | — |
| 2018-06-15 | $22.80 | $22.80 | 61,300 | — | — |
| 2018-06-14 | $23.10 | $23.10 | 60,000 | — | — |
| 2018-06-13 | $22.70 | $22.70 | 144,900 | — | — |
| 2018-06-12 | $23.45 | $23.45 | 53,700 | — | — |
| 2018-06-11 | $23.40 | $23.40 | 30,700 | — | — |
| 2018-06-08 | $23.70 | $23.70 | 37,000 | — | — |
| 2018-06-07 | $23.50 | $23.50 | 24,300 | — | — |
| 2018-06-06 | $23.80 | $23.80 | 43,800 | — | — |
| 2018-06-05 | $23.55 | $23.55 | 72,600 | — | — |
| 2018-06-04 | $23.50 | $23.50 | 43,800 | — | — |
| 2018-06-01 | $23.40 | $23.40 | 56,300 | — | — |
| 2018-05-31 | $23.40 | $23.40 | 98,300 | — | — |
| 2018-05-30 | $23.15 | $23.15 | 54,000 | — | — |
| 2018-05-29 | $23.05 | $23.05 | 60,100 | — | — |
| 2018-05-25 | $23.10 | $23.10 | 32,200 | — | — |
| 2018-05-24 | $23.05 | $23.05 | 56,500 | — | — |
| 2018-05-23 | $23.25 | $23.25 | 57,200 | — | — |
| 2018-05-22 | $23.30 | $23.30 | 90,200 | — | — |
| 2018-05-21 | $23.10 | $23.10 | 92,500 | — | — |
| 2018-05-18 | $22.60 | $22.60 | 70,000 | — | — |
| 2018-05-17 | $22.50 | $22.50 | 56,600 | — | — |
| 2018-05-16 | $22.40 | $22.40 | 99,000 | — | — |
| 2018-05-15 | $21.95 | $21.95 | 284,700 | — | — |
| 2018-05-14 | $21.95 | $21.95 | 69,800 | — | — |
| 2018-05-11 | $22.35 | $22.35 | 65,300 | — | — |
| 2018-05-10 | $22.55 | $22.55 | 56,700 | — | — |
| 2018-05-09 | $23.00 | $23.00 | 41,400 | — | — |
| 2018-05-08 | $23.05 | $23.05 | 71,500 | — | — |
| 2018-05-07 | $22.70 | $22.70 | 45,600 | — | — |
| 2018-05-04 | $22.45 | $22.45 | 49,000 | — | — |
| 2018-05-03 | $22.40 | $22.40 | 59,100 | — | — |
| 2018-05-02 | $22.35 | $22.35 | 53,300 | — | — |
| 2018-05-01 | $22.20 | $22.20 | 250,100 | — | — |
| 2018-04-30 | $21.80 | $21.80 | 86,100 | — | — |
| 2018-04-27 | $22.25 | $22.25 | 85,500 | — | — |
| 2018-04-26 | $23.15 | $23.15 | 66,000 | — | — |
| 2018-04-25 | $23.00 | $23.00 | 49,500 | — | — |
| 2018-04-24 | $23.15 | $23.15 | 106,000 | — | — |
| 2018-04-23 | $23.00 | $23.00 | 130,600 | — | — |
| 2018-04-20 | $22.60 | $22.60 | 93,600 | — | — |
| 2018-04-19 | $22.40 | $22.40 | 72,200 | — | — |
| 2018-04-18 | $22.65 | $22.65 | 49,000 | — | — |
| 2018-04-17 | $22.50 | $22.50 | 73,900 | — | — |
| 2018-04-16 | $22.50 | $22.50 | 72,700 | — | — |
| 2018-04-13 | $22.10 | $22.10 | 63,300 | — | — |
| 2018-04-12 | $21.95 | $21.95 | 65,700 | — | — |
| 2018-04-11 | $21.65 | $21.65 | 53,000 | — | — |
| 2018-04-10 | $21.65 | $21.65 | 77,900 | — | — |
| 2018-04-09 | $21.05 | $21.05 | 110,400 | — | — |
| 2018-04-06 | $21.60 | $21.60 | 142,300 | — | — |
| 2018-04-05 | $22.55 | $22.55 | 104,000 | — | — |
| 2018-04-04 | $21.35 | $21.35 | 126,400 | — | — |
| 2018-04-03 | $20.65 | $20.65 | 139,300 | — | — |
| 2018-04-02 | $20.25 | $20.25 | 115,000 | — | — |
| 2018-03-29 | $21.15 | $21.15 | 70,900 | — | — |
| 2018-03-28 | $21.60 | $21.60 | 64,800 | — | — |
| 2018-03-27 | $21.80 | $21.80 | 102,800 | — | — |
| 2018-03-26 | $21.95 | $21.95 | 57,200 | — | — |
| 2018-03-23 | $21.50 | $21.50 | 75,600 | — | — |
| 2018-03-22 | $21.85 | $21.85 | 94,800 | — | — |
| 2018-03-21 | $22.30 | $22.30 | 88,600 | — | — |
| 2018-03-20 | $22.10 | $22.10 | 123,300 | — | — |
| 2018-03-19 | $22.50 | $22.50 | 176,100 | — | — |
| 2018-03-16 | $22.75 | $22.75 | 190,900 | — | — |
| 2018-03-15 | $22.90 | $22.90 | 92,600 | — | — |
| 2018-03-14 | $23.35 | $23.35 | 111,400 | — | — |
| 2018-03-13 | $23.60 | $23.60 | 90,600 | — | — |
| 2018-03-12 | $23.70 | $23.70 | 111,600 | — | — |
| 2018-03-09 | $23.90 | $23.90 | 195,500 | — | — |
| 2018-03-08 | $23.60 | $23.60 | 154,700 | — | — |
| 2018-03-07 | $23.65 | $23.65 | 96,300 | — | — |
| 2018-03-06 | $23.55 | $23.55 | 139,000 | — | — |
| 2018-03-05 | $24.00 | $24.00 | 141,100 | — | — |
| 2018-03-02 | $23.85 | $23.85 | 106,500 | — | — |
| 2018-03-01 | $24.10 | $24.10 | 157,700 | — | — |
| 2018-02-28 | $24.70 | $24.70 | 117,800 | — | — |
| 2018-02-27 | $25.35 | $25.35 | 79,100 | — | — |
| 2018-02-26 | $25.50 | $25.50 | 54,400 | — | — |
| 2018-02-23 | $25.05 | $25.05 | 45,100 | — | — |
| 2018-02-22 | $25.05 | $25.05 | 54,300 | — | — |
| 2018-02-21 | $25.30 | $25.30 | 154,900 | — | — |
| 2018-02-20 | $25.20 | $25.20 | 76,400 | — | — |
| 2018-02-16 | $25.20 | $25.20 | 70,700 | — | — |
| 2018-02-15 | $24.75 | $24.75 | 74,100 | — | — |
| 2018-02-14 | $24.70 | $24.70 | 129,400 | — | — |
| 2018-02-13 | $24.50 | $24.50 | 72,200 | — | — |
| 2018-02-12 | $24.35 | $24.35 | 127,700 | — | — |
| 2018-02-09 | $24.25 | $24.25 | 148,500 | — | — |
| 2018-02-08 | $24.50 | $24.50 | 179,800 | — | — |
| 2018-02-07 | $24.65 | $24.65 | 116,900 | — | — |
| 2018-02-06 | $24.65 | $24.65 | 235,400 | — | — |
| 2018-02-05 | $24.80 | $24.80 | 279,900 | — | — |
| 2018-02-02 | $25.60 | $25.60 | 228,600 | — | — |
| 2018-02-01 | $26.35 | $26.35 | 364,100 | — | — |
| 2018-01-31 | $24.40 | $24.40 | 174,900 | — | — |
| 2018-01-30 | $22.35 | $22.35 | 207,800 | — | — |
| 2018-01-29 | $22.15 | $22.15 | 695,000 | — | — |
| 2018-01-26 | $21.95 | $21.95 | 121,600 | — | — |
| 2018-01-25 | $21.85 | $21.85 | 105,000 | — | — |
| 2018-01-24 | $21.90 | $21.90 | 105,200 | — | — |
| 2018-01-23 | $21.85 | $21.85 | 104,700 | — | — |
| 2018-01-22 | $21.90 | $21.90 | 62,600 | — | — |
| 2018-01-19 | $21.90 | $21.90 | 72,300 | — | — |
| 2018-01-18 | $21.90 | $21.90 | 77,300 | — | — |
| 2018-01-17 | $21.90 | $21.90 | 93,400 | — | — |
| 2018-01-16 | $20.95 | $20.95 | 91,200 | — | — |
| 2018-01-12 | $21.45 | $21.45 | 69,700 | — | — |
| 2018-01-11 | $22.00 | $22.00 | 126,000 | — | — |
| 2018-01-10 | $21.95 | $21.95 | 110,400 | — | — |
| 2018-01-09 | $21.90 | $21.90 | 184,800 | — | — |
| 2018-01-08 | $22.20 | $22.20 | 168,700 | — | — |
| 2018-01-05 | $22.35 | $22.35 | 258,700 | — | — |
| 2018-01-04 | $22.10 | $22.10 | 107,200 | — | — |
| 2018-01-03 | $22.30 | $22.30 | 122,300 | — | — |
| 2018-01-02 | $22.15 | $22.15 | 98,200 | — | — |