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
- 2017-06-26 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 | $18.03 | $20.47 | 505,300 | — | — |
| 2018-12-28 | $18.24 | $20.71 | 468,700 | — | — |
| 2018-12-27 | $18.54 | $20.57 | 433,600 | — | — |
| 2018-12-26 | $18.51 | $20.54 | 529,200 | — | — |
| 2018-12-24 | $17.68 | $19.62 | 377,900 | — | — |
| 2018-12-21 | $18.05 | $20.03 | 1,891,300 | — | — |
| 2018-12-20 | $18.12 | $20.11 | 821,800 | — | — |
| 2018-12-19 | $18.55 | $20.59 | 515,300 | — | — |
| 2018-12-18 | $18.64 | $20.69 | 747,700 | — | — |
| 2018-12-17 | $18.50 | $20.53 | 1,126,100 | — | — |
| 2018-12-14 | $18.72 | $20.77 | 252,100 | — | — |
| 2018-12-13 | $18.71 | $20.76 | 292,500 | — | — |
| 2018-12-12 | $18.77 | $20.83 | 263,300 | — | — |
| 2018-12-11 | $18.67 | $20.72 | 236,700 | — | — |
| 2018-12-10 | $18.54 | $20.57 | 302,300 | — | — |
| 2018-12-07 | $18.61 | $20.65 | 462,500 | — | — |
| 2018-12-06 | $18.87 | $20.94 | 343,300 | — | — |
| 2018-12-04 | $18.75 | $20.81 | 313,700 | — | — |
| 2018-12-03 | $19.04 | $21.13 | 233,000 | — | — |
| 2018-11-30 | $18.96 | $21.04 | 388,800 | — | — |
| 2018-11-29 | $19.02 | $21.11 | 255,500 | — | — |
| 2018-11-28 | $19.03 | $21.12 | 377,300 | — | — |
| 2018-11-27 | $18.84 | $20.91 | 317,800 | — | — |
| 2018-11-26 | $18.63 | $20.67 | 302,100 | — | — |
| 2018-11-23 | $18.69 | $20.74 | 158,300 | — | — |
| 2018-11-21 | $18.60 | $20.64 | 206,200 | — | — |
| 2018-11-20 | $18.37 | $20.39 | 479,900 | — | — |
| 2018-11-19 | $18.55 | $20.59 | 398,100 | — | — |
| 2018-11-16 | $18.56 | $20.60 | 351,000 | — | — |
| 2018-11-15 | $18.40 | $20.42 | 459,600 | — | — |
| 2018-11-14 | $18.70 | $20.75 | 286,400 | — | — |
| 2018-11-13 | $18.87 | $20.94 | 293,100 | — | — |
| 2018-11-12 | $18.72 | $20.77 | 272,900 | — | — |
| 2018-11-09 | $18.83 | $20.90 | 285,500 | — | — |
| 2018-11-08 | $18.80 | $20.86 | 203,400 | — | — |
| 2018-11-07 | $18.79 | $20.85 | 451,900 | — | — |
| 2018-11-06 | $18.94 | $21.02 | 610,800 | — | — |
| 2018-11-05 | $18.67 | $20.72 | 248,000 | — | — |
| 2018-11-02 | $18.62 | $20.66 | 393,600 | — | — |
| 2018-11-01 | $18.50 | $20.53 | 239,700 | — | — |
| 2018-10-31 | $18.61 | $20.65 | 378,600 | — | — |
| 2018-10-30 | $18.73 | $20.79 | 304,100 | — | — |
| 2018-10-29 | $18.44 | $20.46 | 264,000 | — | — |
| 2018-10-26 | $18.32 | $20.33 | 342,200 | — | — |
| 2018-10-25 | $18.51 | $20.54 | 319,700 | — | — |
| 2018-10-24 | $18.31 | $20.32 | 562,700 | — | — |
| 2018-10-23 | $18.35 | $20.36 | 422,600 | — | — |
| 2018-10-22 | $18.63 | $20.67 | 310,700 | — | — |
| 2018-10-19 | $18.64 | $20.69 | 414,200 | — | — |
| 2018-10-18 | $18.53 | $20.56 | 209,700 | — | — |
| 2018-10-17 | $18.63 | $20.67 | 214,100 | — | — |
| 2018-10-16 | $18.64 | $20.69 | 359,600 | — | — |
| 2018-10-15 | $18.30 | $20.31 | 318,100 | — | — |
| 2018-10-12 | $18.19 | $20.19 | 445,200 | — | — |
| 2018-10-11 | $18.11 | $20.10 | 517,100 | — | — |
| 2018-10-10 | $18.40 | $20.42 | 683,600 | — | — |
| 2018-10-09 | $18.61 | $20.65 | 354,400 | — | — |
| 2018-10-08 | $18.69 | $20.74 | 234,600 | — | — |
| 2018-10-05 | $18.54 | $20.57 | 253,900 | — | — |
| 2018-10-04 | $18.66 | $20.71 | 341,900 | — | — |
| 2018-10-03 | $18.80 | $20.86 | 355,800 | — | — |
| 2018-10-02 | $18.63 | $20.67 | 285,000 | — | — |
| 2018-10-01 | $18.66 | $20.71 | 395,500 | — | — |
| 2018-09-28 | $19.28 | $20.93 | 472,400 | — | — |
| 2018-09-27 | $19.10 | $20.73 | 224,100 | — | — |
| 2018-09-26 | $19.02 | $20.65 | 392,300 | — | — |
| 2018-09-25 | $19.16 | $20.80 | 283,500 | — | — |
| 2018-09-24 | $19.20 | $20.84 | 301,700 | — | — |
| 2018-09-21 | $19.32 | $20.97 | 911,300 | — | — |
| 2018-09-20 | $19.00 | $20.63 | 303,300 | — | — |
| 2018-09-19 | $18.89 | $20.51 | 267,600 | — | — |
| 2018-09-18 | $19.03 | $20.66 | 209,000 | — | — |
| 2018-09-17 | $19.21 | $20.85 | 233,100 | — | — |
| 2018-09-14 | $19.26 | $20.91 | 323,300 | — | — |
| 2018-09-13 | $19.26 | $20.91 | 388,200 | — | — |
| 2018-09-12 | $19.06 | $20.69 | 344,300 | — | — |
| 2018-09-11 | $19.11 | $20.74 | 206,300 | — | — |
| 2018-09-10 | $19.19 | $20.83 | 257,100 | — | — |
| 2018-09-07 | $19.01 | $20.64 | 229,500 | — | — |
| 2018-09-06 | $19.29 | $20.94 | 384,200 | — | — |
| 2018-09-05 | $19.27 | $20.92 | 363,200 | — | — |
| 2018-09-04 | $19.10 | $20.73 | 317,800 | — | — |
| 2018-08-31 | $19.14 | $20.78 | 149,700 | — | — |
| 2018-08-30 | $19.09 | $20.72 | 224,700 | — | — |
| 2018-08-29 | $19.05 | $20.68 | 325,100 | — | — |
| 2018-08-28 | $18.96 | $20.58 | 262,600 | — | — |
| 2018-08-27 | $18.95 | $20.57 | 382,400 | — | — |
| 2018-08-24 | $18.79 | $20.40 | 227,400 | — | — |
| 2018-08-23 | $18.79 | $20.40 | 332,900 | — | — |
| 2018-08-22 | $18.84 | $20.45 | 345,300 | — | — |
| 2018-08-21 | $19.01 | $20.64 | 668,800 | — | — |
| 2018-08-20 | $18.78 | $20.39 | 507,400 | — | — |
| 2018-08-17 | $18.70 | $20.30 | 1,373,100 | — | — |
| 2018-08-16 | $18.71 | $20.31 | 479,500 | — | — |
| 2018-08-15 | $18.71 | $20.31 | 359,800 | — | — |
| 2018-08-14 | $18.77 | $20.38 | 483,800 | — | — |
| 2018-08-13 | $18.58 | $20.17 | 594,600 | — | — |
| 2018-08-10 | $18.57 | $20.16 | 348,400 | — | — |
| 2018-08-09 | $18.73 | $20.33 | 309,900 | — | — |
| 2018-08-08 | $18.64 | $20.23 | 666,300 | — | — |
| 2018-08-07 | $18.90 | $20.52 | 675,200 | — | — |
| 2018-08-06 | $19.13 | $20.77 | 628,200 | — | — |
| 2018-08-03 | $19.08 | $20.71 | 769,100 | — | — |
| 2018-08-02 | $19.14 | $20.78 | 776,000 | — | — |
| 2018-08-01 | $18.88 | $20.50 | 876,100 | — | — |
| 2018-07-31 | $19.00 | $20.63 | 7,638,100 | — | — |
| 2018-07-30 | $18.85 | $20.46 | 1,812,000 | — | — |
| 2018-07-27 | $19.09 | $20.72 | 2,430,600 | — | — |
| 2018-07-26 | $18.55 | $20.14 | 321,000 | — | — |
| 2018-07-25 | $18.48 | $20.06 | 151,800 | — | — |
| 2018-07-24 | $18.50 | $20.08 | 143,900 | — | — |
| 2018-07-23 | $18.48 | $20.06 | 235,400 | — | — |
| 2018-07-20 | $18.60 | $20.19 | 181,300 | — | — |
| 2018-07-19 | $18.60 | $20.19 | 302,000 | — | — |
| 2018-07-18 | $18.54 | $20.13 | 225,600 | — | — |
| 2018-07-17 | $18.52 | $20.10 | 193,500 | — | — |
| 2018-07-16 | $18.56 | $20.15 | 227,700 | — | — |
| 2018-07-13 | $18.68 | $20.28 | 128,500 | — | — |
| 2018-07-12 | $18.65 | $20.25 | 166,300 | — | — |
| 2018-07-11 | $18.82 | $20.43 | 271,600 | — | — |
| 2018-07-10 | $18.82 | $20.43 | 435,500 | — | — |
| 2018-07-09 | $18.74 | $20.34 | 242,800 | — | — |
| 2018-07-06 | $18.58 | $20.17 | 278,600 | — | — |
| 2018-07-05 | $18.40 | $19.97 | 205,400 | — | — |
| 2018-07-03 | $18.26 | $19.82 | 120,500 | — | — |
| 2018-07-02 | $18.22 | $19.78 | 269,400 | — | — |
| 2018-06-29 | $18.35 | $19.92 | 221,400 | — | — |
| 2018-06-28 | $18.65 | $19.81 | 174,100 | — | — |
| 2018-06-27 | $18.52 | $19.67 | 251,900 | — | — |
| 2018-06-26 | $18.66 | $19.82 | 206,100 | — | — |
| 2018-06-25 | $18.72 | $19.89 | 218,100 | — | — |
| 2018-06-22 | $18.56 | $19.72 | 443,900 | — | — |
| 2018-06-21 | $18.76 | $19.93 | 287,600 | — | — |
| 2018-06-20 | $18.75 | $19.92 | 443,200 | — | — |
| 2018-06-19 | $18.64 | $19.80 | 223,000 | — | — |
| 2018-06-18 | $18.62 | $19.78 | 138,900 | — | — |
| 2018-06-15 | $18.41 | $19.56 | 266,400 | — | — |
| 2018-06-14 | $18.59 | $19.75 | 130,200 | — | — |
| 2018-06-13 | $18.47 | $19.62 | 164,800 | — | — |
| 2018-06-12 | $18.58 | $19.74 | 122,000 | — | — |
| 2018-06-11 | $18.66 | $19.82 | 195,200 | — | — |
| 2018-06-08 | $18.51 | $19.66 | 140,400 | — | — |
| 2018-06-07 | $18.46 | $19.61 | 85,500 | — | — |
| 2018-06-06 | $18.57 | $19.73 | 156,100 | — | — |
| 2018-06-05 | $18.51 | $19.66 | 167,500 | — | — |
| 2018-06-04 | $18.47 | $19.62 | 143,500 | — | — |
| 2018-06-01 | $18.44 | $19.59 | 149,600 | — | — |
| 2018-05-31 | $18.29 | $19.43 | 228,900 | — | — |
| 2018-05-30 | $18.47 | $19.62 | 406,400 | — | — |
| 2018-05-29 | $18.27 | $19.41 | 266,600 | — | — |
| 2018-05-25 | $18.23 | $19.37 | 163,700 | — | — |
| 2018-05-24 | $18.31 | $19.45 | 206,000 | — | — |
| 2018-05-23 | $18.28 | $19.42 | 202,200 | — | — |
| 2018-05-22 | $18.32 | $19.46 | 405,000 | — | — |
| 2018-05-21 | $18.15 | $19.28 | 182,200 | — | — |
| 2018-05-18 | $18.00 | $19.12 | 602,900 | — | — |
| 2018-05-17 | $17.88 | $18.99 | 123,300 | — | — |
| 2018-05-16 | $17.86 | $18.97 | 236,700 | — | — |
| 2018-05-15 | $17.86 | $18.97 | 541,600 | — | — |
| 2018-05-14 | $17.65 | $18.75 | 167,900 | — | — |
| 2018-05-11 | $17.64 | $18.74 | 210,300 | — | — |
| 2018-05-10 | $17.34 | $18.42 | 280,400 | — | — |
| 2018-05-09 | $16.99 | $18.05 | 118,200 | — | — |
| 2018-05-08 | $17.00 | $18.06 | 225,200 | — | — |
| 2018-05-07 | $16.98 | $18.04 | 207,500 | — | — |
| 2018-05-04 | $16.86 | $17.91 | 335,000 | — | — |
| 2018-05-03 | $16.55 | $17.58 | 98,600 | — | — |
| 2018-05-02 | $16.67 | $17.71 | 198,300 | — | — |
| 2018-05-01 | $16.70 | $17.74 | 199,200 | — | — |
| 2018-04-30 | $16.64 | $17.68 | 139,300 | — | — |
| 2018-04-27 | $16.63 | $17.67 | 154,400 | — | — |
| 2018-04-26 | $16.77 | $17.81 | 268,200 | — | — |
| 2018-04-25 | $16.60 | $17.63 | 225,300 | — | — |
| 2018-04-24 | $16.60 | $17.63 | 209,700 | — | — |
| 2018-04-23 | $16.61 | $17.64 | 124,300 | — | — |
| 2018-04-20 | $16.48 | $17.51 | 225,200 | — | — |
| 2018-04-19 | $16.63 | $17.67 | 174,900 | — | — |
| 2018-04-18 | $16.69 | $17.73 | 163,200 | — | — |
| 2018-04-17 | $16.80 | $17.85 | 287,500 | — | — |
| 2018-04-16 | $16.95 | $18.01 | 272,000 | — | — |
| 2018-04-13 | $16.67 | $17.71 | 303,800 | — | — |
| 2018-04-12 | $16.92 | $17.97 | 252,100 | — | — |
| 2018-04-11 | $16.86 | $17.91 | 163,800 | — | — |
| 2018-04-10 | $17.06 | $18.12 | 226,800 | — | — |
| 2018-04-09 | $17.05 | $18.11 | 648,000 | — | — |
| 2018-04-06 | $16.86 | $17.91 | 236,300 | — | — |
| 2018-04-05 | $16.90 | $17.95 | 198,100 | — | — |
| 2018-04-04 | $16.72 | $17.76 | 277,300 | — | — |
| 2018-04-03 | $16.81 | $17.86 | 278,000 | — | — |
| 2018-04-02 | $16.63 | $17.67 | 349,900 | — | — |
| 2018-03-29 | $16.54 | $17.57 | 501,400 | — | — |
| 2018-03-28 | $16.72 | $17.76 | 363,900 | — | — |
| 2018-03-27 | $17.19 | $17.86 | 361,800 | — | — |
| 2018-03-26 | $17.16 | $17.83 | 231,400 | — | — |
| 2018-03-23 | $17.17 | $17.84 | 331,900 | — | — |
| 2018-03-22 | $17.30 | $17.97 | 284,500 | — | — |
| 2018-03-21 | $17.46 | $18.14 | 196,700 | — | — |
| 2018-03-20 | $17.33 | $18.00 | 155,300 | — | — |
| 2018-03-19 | $17.26 | $17.93 | 127,000 | — | — |
| 2018-03-16 | $17.09 | $17.75 | 236,500 | — | — |
| 2018-03-15 | $17.13 | $17.79 | 335,200 | — | — |
| 2018-03-14 | $17.23 | $17.90 | 203,300 | — | — |
| 2018-03-13 | $17.16 | $17.83 | 269,100 | — | — |
| 2018-03-12 | $17.44 | $18.12 | 222,300 | — | — |
| 2018-03-09 | $17.30 | $17.97 | 183,900 | — | — |
| 2018-03-08 | $16.96 | $17.62 | 209,700 | — | — |
| 2018-03-07 | $17.04 | $17.70 | 126,700 | — | — |
| 2018-03-06 | $17.11 | $17.77 | 206,000 | — | — |
| 2018-03-05 | $17.03 | $17.69 | 211,800 | — | — |
| 2018-03-02 | $16.82 | $17.47 | 356,700 | — | — |
| 2018-03-01 | $16.76 | $17.41 | 359,900 | — | — |
| 2018-02-28 | $16.85 | $17.50 | 465,400 | — | — |
| 2018-02-27 | $17.17 | $17.84 | 835,400 | — | — |
| 2018-02-26 | $17.47 | $18.15 | 489,800 | — | — |
| 2018-02-23 | $17.37 | $18.04 | 225,500 | — | — |
| 2018-02-22 | $17.17 | $17.84 | 374,500 | — | — |
| 2018-02-21 | $16.77 | $17.42 | 424,900 | — | — |
| 2018-02-20 | $16.95 | $17.61 | 370,300 | — | — |
| 2018-02-16 | $17.33 | $18.00 | 291,200 | — | — |
| 2018-02-15 | $17.25 | $17.92 | 242,400 | — | — |
| 2018-02-14 | $16.91 | $17.57 | 176,600 | — | — |
| 2018-02-13 | $16.89 | $17.55 | 166,000 | — | — |
| 2018-02-12 | $16.74 | $17.39 | 345,700 | — | — |
| 2018-02-09 | $16.43 | $17.07 | 591,900 | — | — |
| 2018-02-08 | $16.38 | $17.02 | 566,300 | — | — |
| 2018-02-07 | $16.80 | $17.45 | 508,900 | — | — |
| 2018-02-06 | $16.92 | $17.58 | 438,400 | — | — |
| 2018-02-05 | $16.69 | $17.34 | 588,900 | — | — |
| 2018-02-02 | $16.89 | $17.55 | 309,200 | — | — |
| 2018-02-01 | $17.12 | $17.78 | 282,800 | — | — |
| 2018-01-31 | $17.24 | $17.91 | 635,100 | — | — |
| 2018-01-30 | $17.20 | $17.87 | 341,300 | — | — |
| 2018-01-29 | $17.33 | $18.00 | 393,200 | — | — |
| 2018-01-26 | $17.27 | $17.94 | 384,100 | — | — |
| 2018-01-25 | $17.44 | $18.12 | 436,100 | — | — |
| 2018-01-24 | $17.39 | $18.06 | 325,600 | — | — |
| 2018-01-23 | $17.44 | $18.12 | 294,400 | — | — |
| 2018-01-22 | $17.44 | $18.12 | 307,900 | — | — |
| 2018-01-19 | $17.50 | $18.18 | 652,200 | — | — |
| 2018-01-18 | $17.47 | $18.15 | 400,000 | — | — |
| 2018-01-17 | $17.43 | $18.11 | 302,200 | — | — |
| 2018-01-16 | $17.45 | $18.13 | 748,700 | — | — |
| 2018-01-12 | $17.52 | $18.20 | 273,000 | — | — |
| 2018-01-11 | $17.55 | $18.23 | 557,600 | — | — |
| 2018-01-10 | $17.49 | $18.17 | 358,200 | — | — |
| 2018-01-09 | $17.60 | $18.28 | 367,900 | — | — |
| 2018-01-08 | $17.83 | $18.52 | 313,400 | — | — |
| 2018-01-05 | $17.74 | $18.43 | 272,900 | — | — |
| 2018-01-04 | $17.76 | $18.45 | 370,300 | — | — |
| 2018-01-03 | $17.80 | $18.49 | 307,200 | — | — |
| 2018-01-02 | $17.80 | $18.49 | 504,300 | — | — |