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
- 2009-06-01 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 | $16.48 | $16.48 | 80,900 | — | — |
| 2018-12-28 | $16.35 | $16.35 | 49,900 | — | — |
| 2018-12-27 | $16.20 | $16.20 | 41,100 | — | — |
| 2018-12-26 | $16.28 | $16.28 | 57,300 | — | — |
| 2018-12-24 | $16.17 | $16.17 | 40,200 | — | — |
| 2018-12-21 | $16.13 | $16.13 | 57,200 | — | — |
| 2018-12-20 | $16.34 | $16.34 | 557,600 | — | — |
| 2018-12-19 | $16.03 | $16.03 | 263,300 | — | — |
| 2018-12-18 | $15.69 | $15.69 | 84,100 | — | — |
| 2018-12-17 | $16.18 | $16.18 | 86,200 | — | — |
| 2018-12-14 | $16.03 | $16.03 | 46,600 | — | — |
| 2018-12-13 | $16.21 | $16.21 | 66,600 | — | — |
| 2018-12-12 | $16.00 | $16.00 | 58,300 | — | — |
| 2018-12-11 | $15.45 | $15.45 | 236,600 | — | — |
| 2018-12-10 | $15.75 | $15.75 | 76,800 | — | — |
| 2018-12-07 | $15.19 | $15.19 | 82,700 | — | — |
| 2018-12-06 | $15.46 | $15.46 | 70,100 | — | — |
| 2018-12-04 | $15.18 | $15.18 | 90,200 | — | — |
| 2018-12-03 | $15.37 | $15.37 | 79,700 | — | — |
| 2018-11-30 | $15.39 | $15.39 | 105,300 | — | — |
| 2018-11-29 | $15.40 | $15.40 | 63,000 | — | — |
| 2018-11-28 | $15.24 | $15.24 | 51,800 | — | — |
| 2018-11-27 | $15.05 | $15.05 | 52,600 | — | — |
| 2018-11-26 | $15.27 | $15.27 | 65,800 | — | — |
| 2018-11-23 | $14.98 | $14.98 | 35,500 | — | — |
| 2018-11-21 | $14.23 | $14.23 | 57,600 | — | — |
| 2018-11-20 | $14.75 | $14.75 | 81,400 | — | — |
| 2018-11-19 | $14.21 | $14.21 | 103,100 | — | — |
| 2018-11-16 | $14.05 | $14.05 | 48,200 | — | — |
| 2018-11-15 | $13.81 | $13.81 | 56,500 | — | — |
| 2018-11-14 | $14.03 | $14.03 | 43,200 | — | — |
| 2018-11-13 | $14.08 | $14.08 | 48,400 | — | — |
| 2018-11-12 | $14.36 | $14.36 | 64,300 | — | — |
| 2018-11-09 | $15.05 | $15.05 | 26,400 | — | — |
| 2018-11-08 | $15.19 | $15.19 | 54,000 | — | — |
| 2018-11-07 | $15.28 | $15.28 | 54,200 | — | — |
| 2018-11-06 | $14.89 | $14.89 | 49,400 | — | — |
| 2018-11-05 | $14.83 | $14.83 | 42,600 | — | — |
| 2018-11-02 | $14.81 | $14.81 | 30,800 | — | — |
| 2018-11-01 | $14.50 | $14.50 | 227,200 | — | — |
| 2018-10-31 | $13.67 | $13.67 | 37,400 | — | — |
| 2018-10-30 | $13.81 | $13.81 | 38,800 | — | — |
| 2018-10-29 | $12.89 | $12.89 | 142,800 | — | — |
| 2018-10-26 | $12.53 | $12.53 | 50,900 | — | — |
| 2018-10-25 | $12.12 | $12.12 | 78,700 | — | — |
| 2018-10-24 | $12.49 | $12.49 | 49,800 | — | — |
| 2018-10-23 | $13.47 | $13.47 | 69,900 | — | — |
| 2018-10-22 | $13.98 | $13.98 | 41,800 | — | — |
| 2018-10-19 | $14.21 | $14.21 | 17,400 | — | — |
| 2018-10-18 | $14.33 | $14.33 | 70,400 | — | — |
| 2018-10-17 | $13.93 | $13.93 | 76,600 | — | — |
| 2018-10-16 | $13.89 | $13.89 | 66,600 | — | — |
| 2018-10-15 | $14.16 | $14.16 | 83,000 | — | — |
| 2018-10-12 | $14.35 | $14.35 | 39,500 | — | — |
| 2018-10-11 | $13.92 | $13.92 | 40,000 | — | — |
| 2018-10-10 | $14.06 | $14.06 | 40,500 | — | — |
| 2018-10-09 | $14.90 | $14.90 | 47,900 | — | — |
| 2018-10-08 | $15.08 | $15.08 | 18,300 | — | — |
| 2018-10-05 | $15.29 | $15.29 | 20,800 | — | — |
| 2018-10-04 | $15.31 | $15.31 | 45,000 | — | — |
| 2018-10-03 | $15.70 | $15.70 | 20,200 | — | — |
| 2018-10-02 | $15.84 | $15.84 | 29,400 | — | — |
| 2018-10-01 | $16.08 | $16.08 | 27,100 | — | — |
| 2018-09-28 | $15.75 | $15.75 | 20,700 | — | — |
| 2018-09-27 | $16.04 | $16.04 | 46,300 | — | — |
| 2018-09-26 | $16.85 | $16.85 | 19,900 | — | — |
| 2018-09-25 | $16.80 | $16.80 | 20,500 | — | — |
| 2018-09-24 | $16.40 | $16.40 | 16,600 | — | — |
| 2018-09-21 | $16.53 | $16.53 | 22,400 | — | — |
| 2018-09-20 | $16.60 | $16.60 | 31,800 | — | — |
| 2018-09-19 | $15.92 | $15.92 | 25,600 | — | — |
| 2018-09-18 | $16.38 | $16.38 | 17,200 | — | — |
| 2018-09-17 | $16.65 | $16.65 | 16,500 | — | — |
| 2018-09-14 | $17.01 | $17.01 | 19,500 | — | — |
| 2018-09-13 | $16.97 | $16.97 | 11,400 | — | — |
| 2018-09-12 | $16.93 | $16.93 | 22,100 | — | — |
| 2018-09-11 | $16.48 | $16.48 | 35,700 | — | — |
| 2018-09-10 | $16.25 | $16.25 | 16,800 | — | — |
| 2018-09-07 | $16.56 | $16.56 | 17,600 | — | — |
| 2018-09-06 | $16.49 | $16.49 | 20,300 | — | — |
| 2018-09-05 | $16.62 | $16.62 | 16,400 | — | — |
| 2018-09-04 | $16.89 | $16.89 | 15,000 | — | — |
| 2018-08-31 | $17.37 | $17.37 | 29,700 | — | — |
| 2018-08-30 | $17.36 | $17.36 | 30,800 | — | — |
| 2018-08-29 | $17.29 | $17.29 | 31,700 | — | — |
| 2018-08-28 | $17.08 | $17.08 | 24,700 | — | — |
| 2018-08-27 | $17.11 | $17.11 | 33,900 | — | — |
| 2018-08-24 | $16.64 | $16.64 | 21,500 | — | — |
| 2018-08-23 | $16.56 | $16.56 | 12,400 | — | — |
| 2018-08-22 | $16.48 | $16.48 | 20,100 | — | — |
| 2018-08-21 | $16.31 | $16.31 | 75,400 | — | — |
| 2018-08-20 | $16.10 | $16.10 | 31,600 | — | — |
| 2018-08-17 | $16.34 | $16.34 | 28,500 | — | — |
| 2018-08-16 | $16.15 | $16.15 | 26,200 | — | — |
| 2018-08-15 | $16.20 | $16.20 | 19,400 | — | — |
| 2018-08-14 | $16.31 | $16.31 | 26,600 | — | — |
| 2018-08-13 | $16.66 | $16.66 | 49,600 | — | — |
| 2018-08-10 | $16.24 | $16.24 | 11,500 | — | — |
| 2018-08-09 | $16.21 | $16.21 | 17,700 | — | — |
| 2018-08-08 | $17.20 | $17.20 | 17,700 | — | — |
| 2018-08-07 | $16.71 | $16.71 | 13,900 | — | — |
| 2018-08-06 | $16.63 | $16.63 | 10,700 | — | — |
| 2018-08-03 | $17.20 | $17.20 | 9,100 | — | — |
| 2018-08-02 | $17.25 | $17.25 | 17,600 | — | — |
| 2018-08-01 | $17.27 | $17.27 | 21,200 | — | — |
| 2018-07-31 | $17.20 | $17.20 | 23,300 | — | — |
| 2018-07-30 | $17.88 | $17.88 | 18,300 | — | — |
| 2018-07-27 | $17.80 | $17.80 | 34,900 | — | — |
| 2018-07-26 | $17.96 | $17.96 | 15,400 | — | — |
| 2018-07-25 | $17.86 | $17.86 | 11,700 | — | — |
| 2018-07-24 | $17.67 | $17.67 | 25,300 | — | — |
| 2018-07-23 | $17.68 | $17.68 | 18,500 | — | — |
| 2018-07-20 | $17.88 | $17.88 | 18,500 | — | — |
| 2018-07-19 | $17.55 | $17.55 | 214,200 | — | — |
| 2018-07-18 | $17.59 | $17.59 | 20,600 | — | — |
| 2018-07-17 | $17.50 | $17.50 | 31,300 | — | — |
| 2018-07-16 | $17.28 | $17.28 | 40,000 | — | — |
| 2018-07-13 | $16.98 | $16.98 | 12,400 | — | — |
| 2018-07-12 | $16.96 | $16.96 | 34,700 | — | — |
| 2018-07-11 | $16.53 | $16.53 | 15,200 | — | — |
| 2018-07-10 | $16.68 | $16.68 | 48,000 | — | — |
| 2018-07-09 | $16.27 | $16.27 | 24,700 | — | — |
| 2018-07-06 | $16.16 | $16.16 | 19,900 | — | — |
| 2018-07-05 | $16.16 | $16.16 | 26,500 | — | — |
| 2018-07-03 | $15.56 | $15.56 | 21,800 | — | — |
| 2018-07-02 | $15.23 | $15.23 | 59,600 | — | — |
| 2018-06-29 | $15.32 | $15.32 | 33,400 | — | — |
| 2018-06-28 | $14.97 | $14.97 | 28,300 | — | — |
| 2018-06-27 | $15.24 | $15.24 | 44,900 | — | — |
| 2018-06-26 | $15.13 | $15.13 | 45,500 | — | — |
| 2018-06-25 | $15.68 | $15.68 | 51,800 | — | — |
| 2018-06-22 | $15.64 | $15.64 | 15,500 | — | — |
| 2018-06-21 | $15.50 | $15.50 | 39,600 | — | — |
| 2018-06-20 | $15.85 | $15.85 | 41,400 | — | — |
| 2018-06-19 | $15.08 | $15.08 | 65,500 | — | — |
| 2018-06-18 | $14.96 | $14.95 | 228,400 | — | — |
| 2018-06-15 | $15.32 | $15.32 | 34,000 | — | — |
| 2018-06-14 | $15.41 | $15.41 | 28,100 | — | — |
| 2018-06-13 | $15.31 | $15.31 | 28,000 | — | — |
| 2018-06-12 | $15.51 | $15.51 | 22,500 | — | — |
| 2018-06-11 | $15.19 | $15.19 | 37,100 | — | — |
| 2018-06-08 | $15.14 | $15.14 | 28,700 | — | — |
| 2018-06-07 | $15.32 | $15.32 | 27,400 | — | — |
| 2018-06-06 | $15.67 | $15.67 | 19,900 | — | — |
| 2018-06-05 | $15.46 | $15.46 | 32,000 | — | — |
| 2018-06-04 | $15.63 | $15.63 | 45,800 | — | — |
| 2018-06-01 | $15.49 | $15.49 | 37,500 | — | — |
| 2018-05-31 | $15.19 | $15.19 | 67,800 | — | — |
| 2018-05-30 | $15.65 | $15.65 | 17,500 | — | — |
| 2018-05-29 | $14.78 | $14.78 | 44,300 | — | — |
| 2018-05-25 | $18.87 | $18.87 | 10,300 | — | — |
| 2018-05-24 | $19.34 | $19.34 | 16,900 | — | — |
| 2018-05-23 | $19.48 | $19.48 | 36,900 | — | — |
| 2018-05-22 | $19.69 | $19.69 | 120,800 | — | — |
| 2018-05-21 | $20.64 | $20.64 | 23,500 | — | — |
| 2018-05-18 | $20.68 | $20.68 | 90,700 | — | — |
| 2018-05-17 | $20.15 | $20.15 | 6,900 | — | — |
| 2018-05-16 | $19.97 | $19.97 | 10,000 | — | — |
| 2018-05-15 | $20.11 | $20.11 | 17,700 | — | — |
| 2018-05-14 | $20.61 | $20.61 | 7,600 | — | — |
| 2018-05-11 | $20.99 | $20.99 | 9,400 | — | — |
| 2018-05-10 | $20.88 | $20.88 | 8,700 | — | — |
| 2018-05-09 | $20.28 | $20.28 | 29,100 | — | — |
| 2018-05-08 | $20.80 | $20.80 | 135,900 | — | — |
| 2018-05-07 | $21.00 | $21.00 | 20,100 | — | — |
| 2018-05-04 | $20.53 | $20.53 | 30,300 | — | — |
| 2018-05-03 | $20.56 | $20.56 | 9,800 | — | — |
| 2018-05-02 | $20.15 | $20.15 | 11,500 | — | — |
| 2018-05-01 | $20.48 | $20.48 | 15,200 | — | — |
| 2018-04-30 | $20.17 | $20.17 | 29,000 | — | — |
| 2018-04-27 | $20.61 | $20.61 | 16,500 | — | — |
| 2018-04-26 | $20.48 | $20.48 | 15,000 | — | — |
| 2018-04-25 | $20.03 | $20.03 | 24,500 | — | — |
| 2018-04-24 | $20.16 | $20.16 | 25,500 | — | — |
| 2018-04-23 | $20.56 | $20.56 | 11,000 | — | — |
| 2018-04-20 | $20.86 | $20.86 | 14,500 | — | — |
| 2018-04-19 | $21.19 | $21.19 | 7,000 | — | — |
| 2018-04-18 | $21.03 | $21.03 | 15,500 | — | — |
| 2018-04-17 | $21.54 | $21.54 | 17,000 | — | — |
| 2018-04-16 | $19.84 | $19.84 | 16,500 | — | — |
| 2018-04-13 | $19.96 | $19.96 | 8,000 | — | — |
| 2018-04-12 | $20.07 | $20.07 | 7,000 | — | — |
| 2018-04-11 | $20.10 | $20.10 | 16,000 | — | — |
| 2018-04-10 | $20.14 | $20.14 | 11,000 | — | — |
| 2018-04-09 | $20.09 | $20.09 | 31,000 | — | — |
| 2018-04-06 | $20.13 | $20.13 | 24,500 | — | — |
| 2018-04-05 | $20.50 | $20.50 | 17,500 | — | — |
| 2018-04-04 | $20.47 | $20.47 | 17,500 | — | — |
| 2018-04-03 | $20.80 | $20.80 | 22,000 | — | — |
| 2018-04-02 | $21.39 | $21.39 | 25,500 | — | — |
| 2018-03-29 | $21.68 | $21.68 | 31,000 | — | — |
| 2018-03-28 | $21.48 | $21.48 | 24,000 | — | — |
| 2018-03-27 | $21.16 | $21.16 | 47,500 | — | — |
| 2018-03-26 | $20.91 | $20.91 | 17,000 | — | — |
| 2018-03-23 | $20.75 | $20.75 | 31,500 | — | — |
| 2018-03-22 | $20.90 | $20.90 | 18,000 | — | — |
| 2018-03-21 | $20.94 | $20.94 | 21,000 | — | — |
| 2018-03-20 | $20.94 | $20.94 | 20,500 | — | — |
| 2018-03-19 | $20.92 | $20.92 | 13,500 | — | — |
| 2018-03-16 | $20.86 | $20.86 | 13,000 | — | — |
| 2018-03-15 | $20.97 | $20.97 | 25,000 | — | — |
| 2018-03-14 | $21.00 | $21.00 | 15,500 | — | — |
| 2018-03-13 | $20.86 | $20.86 | 27,500 | — | — |
| 2018-03-12 | $20.93 | $20.93 | 23,000 | — | — |
| 2018-03-09 | $20.94 | $20.94 | 22,000 | — | — |
| 2018-03-08 | $20.91 | $20.91 | 16,500 | — | — |
| 2018-03-07 | $20.85 | $20.85 | 15,000 | — | — |
| 2018-03-06 | $20.97 | $20.97 | 23,000 | — | — |
| 2018-03-05 | $20.73 | $20.73 | 27,500 | — | — |
| 2018-03-02 | $20.35 | $20.35 | 29,000 | — | — |
| 2018-03-01 | $20.19 | $20.19 | 26,000 | — | — |
| 2018-02-28 | $20.80 | $20.80 | 1,013,500 | — | — |
| 2018-02-27 | $20.10 | $20.10 | 175,500 | — | — |
| 2018-02-26 | $20.99 | $20.99 | 390,500 | — | — |
| 2018-02-23 | $20.68 | $20.68 | 921,000 | — | — |
| 2018-02-22 | $19.85 | $19.85 | 212,000 | — | — |
| 2018-02-21 | $17.69 | $17.69 | 49,500 | — | — |
| 2018-02-20 | $17.36 | $17.36 | 9,000 | — | — |
| 2018-02-16 | $18.30 | $18.30 | 8,500 | — | — |
| 2018-02-15 | $18.23 | $18.23 | 17,000 | — | — |
| 2018-02-14 | $18.10 | $18.10 | 23,000 | — | — |
| 2018-02-13 | $17.34 | $17.34 | 41,000 | — | — |
| 2018-02-12 | $17.50 | $17.50 | 18,500 | — | — |
| 2018-02-09 | $17.30 | $17.30 | 13,000 | — | — |
| 2018-02-08 | $17.37 | $17.37 | 32,500 | — | — |
| 2018-02-07 | $17.53 | $17.53 | 43,000 | — | — |
| 2018-02-06 | $17.75 | $17.75 | 30,000 | — | — |
| 2018-02-05 | $17.31 | $17.31 | 17,000 | — | — |
| 2018-02-02 | $17.78 | $17.78 | 31,000 | — | — |
| 2018-02-01 | $18.51 | $18.51 | 12,000 | — | — |
| 2018-01-31 | $18.37 | $18.37 | 20,500 | — | — |
| 2018-01-30 | $18.40 | $18.40 | 29,500 | — | — |
| 2018-01-29 | $18.94 | $18.94 | 15,500 | — | — |
| 2018-01-26 | $18.94 | $18.94 | 6,000 | — | — |
| 2018-01-25 | $18.34 | $18.34 | 16,500 | — | — |
| 2018-01-24 | $18.61 | $18.61 | 28,500 | — | — |
| 2018-01-23 | $18.75 | $18.75 | 8,500 | — | — |
| 2018-01-22 | $19.38 | $19.38 | 24,000 | — | — |
| 2018-01-19 | $19.24 | $19.24 | 5,500 | — | — |
| 2018-01-18 | $18.75 | $18.75 | 12,000 | — | — |
| 2018-01-17 | $19.12 | $19.12 | 7,500 | — | — |
| 2018-01-16 | $18.85 | $18.85 | 22,500 | — | — |
| 2018-01-12 | $18.79 | $18.79 | 7,000 | — | — |
| 2018-01-11 | $18.67 | $18.67 | 22,000 | — | — |
| 2018-01-10 | $18.85 | $18.85 | 14,000 | — | — |
| 2018-01-09 | $18.50 | $18.50 | 7,000 | — | — |
| 2018-01-08 | $18.57 | $18.57 | 13,500 | — | — |
| 2018-01-05 | $17.81 | $17.81 | 14,500 | — | — |
| 2018-01-04 | $16.76 | $16.76 | 23,000 | — | — |
| 2018-01-03 | $17.09 | $17.09 | 10,000 | — | — |
| 2018-01-02 | $17.15 | $17.15 | 14,000 | — | — |