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
- 2004-03-16 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 | $14.63 | $14.63 | 561,500 | — | — |
| 2018-12-28 | $14.28 | $14.28 | 449,400 | — | — |
| 2018-12-27 | $14.36 | $14.36 | 715,300 | — | — |
| 2018-12-26 | $14.33 | $14.33 | 956,600 | — | — |
| 2018-12-24 | $13.33 | $13.33 | 549,500 | — | — |
| 2018-12-21 | $13.89 | $13.89 | 1,819,500 | — | — |
| 2018-12-20 | $14.13 | $14.13 | 1,017,900 | — | — |
| 2018-12-19 | $14.24 | $14.24 | 889,600 | — | — |
| 2018-12-18 | $14.46 | $14.46 | 1,104,600 | — | — |
| 2018-12-17 | $15.00 | $15.00 | 869,700 | — | — |
| 2018-12-14 | $15.17 | $15.17 | 578,900 | — | — |
| 2018-12-13 | $15.25 | $15.25 | 453,700 | — | — |
| 2018-12-12 | $15.70 | $15.70 | 559,500 | — | — |
| 2018-12-11 | $15.46 | $15.46 | 348,300 | — | — |
| 2018-12-10 | $15.52 | $15.52 | 840,400 | — | — |
| 2018-12-07 | $15.12 | $15.12 | 588,200 | — | — |
| 2018-12-06 | $15.54 | $15.54 | 847,600 | — | — |
| 2018-12-04 | $15.40 | $15.40 | 868,600 | — | — |
| 2018-12-03 | $16.58 | $16.58 | 726,400 | — | — |
| 2018-11-30 | $16.51 | $16.51 | 748,600 | — | — |
| 2018-11-29 | $15.86 | $15.86 | 607,500 | — | — |
| 2018-11-28 | $15.93 | $15.93 | 972,800 | — | — |
| 2018-11-27 | $15.47 | $15.47 | 1,667,000 | — | — |
| 2018-11-26 | $16.71 | $16.71 | 625,900 | — | — |
| 2018-11-23 | $16.07 | $16.07 | 315,200 | — | — |
| 2018-11-21 | $16.26 | $16.26 | 707,100 | — | — |
| 2018-11-20 | $15.62 | $15.62 | 597,200 | — | — |
| 2018-11-19 | $15.58 | $15.58 | 678,900 | — | — |
| 2018-11-16 | $16.13 | $16.13 | 693,400 | — | — |
| 2018-11-15 | $16.20 | $16.20 | 902,900 | — | — |
| 2018-11-14 | $15.32 | $15.32 | 681,000 | — | — |
| 2018-11-13 | $15.48 | $15.48 | 737,900 | — | — |
| 2018-11-12 | $15.10 | $15.10 | 1,048,200 | — | — |
| 2018-11-09 | $15.89 | $15.89 | 781,500 | — | — |
| 2018-11-08 | $16.25 | $16.25 | 913,700 | — | — |
| 2018-11-07 | $15.91 | $15.91 | 1,795,000 | — | — |
| 2018-11-06 | $15.80 | $15.80 | 836,800 | — | — |
| 2018-11-05 | $15.80 | $15.80 | 614,600 | — | — |
| 2018-11-02 | $16.03 | $16.03 | 825,300 | — | — |
| 2018-11-01 | $16.32 | $16.32 | 1,113,100 | — | — |
| 2018-10-31 | $15.53 | $15.53 | 1,160,200 | — | — |
| 2018-10-30 | $15.40 | $15.40 | 897,800 | — | — |
| 2018-10-29 | $15.20 | $15.20 | 855,400 | — | — |
| 2018-10-26 | $15.73 | $15.73 | 1,002,800 | — | — |
| 2018-10-25 | $15.20 | $15.20 | 1,341,500 | — | — |
| 2018-10-24 | $14.33 | $14.33 | 1,281,500 | — | — |
| 2018-10-23 | $15.78 | $15.78 | 934,500 | — | — |
| 2018-10-22 | $15.68 | $15.68 | 1,430,200 | — | — |
| 2018-10-19 | $16.36 | $16.36 | 1,496,500 | — | — |
| 2018-10-18 | $17.59 | $17.59 | 613,100 | — | — |
| 2018-10-17 | $17.93 | $17.93 | 427,000 | — | — |
| 2018-10-16 | $18.05 | $18.05 | 844,400 | — | — |
| 2018-10-15 | $17.21 | $17.21 | 768,100 | — | — |
| 2018-10-12 | $17.10 | $17.10 | 773,600 | — | — |
| 2018-10-11 | $16.81 | $16.81 | 1,455,900 | — | — |
| 2018-10-10 | $17.10 | $17.10 | 959,500 | — | — |
| 2018-10-09 | $17.73 | $17.73 | 744,500 | — | — |
| 2018-10-08 | $17.54 | $17.54 | 763,300 | — | — |
| 2018-10-05 | $18.32 | $18.32 | 858,800 | — | — |
| 2018-10-04 | $18.35 | $18.35 | 725,900 | — | — |
| 2018-10-03 | $18.66 | $18.66 | 1,060,100 | — | — |
| 2018-10-02 | $18.26 | $18.26 | 947,500 | — | — |
| 2018-10-01 | $18.55 | $18.55 | 1,116,100 | — | — |
| 2018-09-28 | $18.17 | $18.17 | 712,600 | — | — |
| 2018-09-27 | $17.98 | $17.98 | 690,600 | — | — |
| 2018-09-26 | $17.92 | $17.92 | 537,200 | — | — |
| 2018-09-25 | $17.85 | $17.85 | 954,000 | — | — |
| 2018-09-24 | $17.90 | $17.90 | 708,800 | — | — |
| 2018-09-21 | $17.53 | $17.53 | 2,553,400 | — | — |
| 2018-09-20 | $17.26 | $17.26 | 589,300 | — | — |
| 2018-09-19 | $17.05 | $17.05 | 528,400 | — | — |
| 2018-09-18 | $17.18 | $17.18 | 918,200 | — | — |
| 2018-09-17 | $16.68 | $16.68 | 804,200 | — | — |
| 2018-09-14 | $17.14 | $17.14 | 700,300 | — | — |
| 2018-09-13 | $17.21 | $17.21 | 429,300 | — | — |
| 2018-09-12 | $17.27 | $17.27 | 567,300 | — | — |
| 2018-09-11 | $17.27 | $17.27 | 564,100 | — | — |
| 2018-09-10 | $17.35 | $17.35 | 701,700 | — | — |
| 2018-09-07 | $17.30 | $17.30 | 629,200 | — | — |
| 2018-09-06 | $17.88 | $17.88 | 697,700 | — | — |
| 2018-09-05 | $18.26 | $18.26 | 580,900 | — | — |
| 2018-09-04 | $18.16 | $18.16 | 619,900 | — | — |
| 2018-08-31 | $18.41 | $18.41 | 569,400 | — | — |
| 2018-08-30 | $18.27 | $18.27 | 539,500 | — | — |
| 2018-08-29 | $18.33 | $18.33 | 658,300 | — | — |
| 2018-08-28 | $18.06 | $18.06 | 1,870,500 | — | — |
| 2018-08-27 | $18.15 | $18.15 | 894,300 | — | — |
| 2018-08-24 | $17.97 | $17.97 | 1,295,600 | — | — |
| 2018-08-23 | $18.30 | $18.30 | 1,474,100 | — | — |
| 2018-08-22 | $17.65 | $17.65 | 2,053,000 | — | — |
| 2018-08-21 | $17.22 | $17.22 | 770,900 | — | — |
| 2018-08-20 | $17.05 | $17.05 | 536,100 | — | — |
| 2018-08-17 | $17.17 | $17.17 | 483,200 | — | — |
| 2018-08-16 | $17.10 | $17.10 | 712,300 | — | — |
| 2018-08-15 | $17.18 | $17.18 | 931,700 | — | — |
| 2018-08-14 | $17.44 | $17.44 | 1,100,900 | — | — |
| 2018-08-13 | $17.25 | $17.25 | 832,600 | — | — |
| 2018-08-10 | $16.99 | $16.99 | 1,252,000 | — | — |
| 2018-08-09 | $17.35 | $17.35 | 1,270,100 | — | — |
| 2018-08-08 | $17.49 | $17.49 | 1,241,600 | — | — |
| 2018-08-07 | $17.62 | $17.62 | 674,300 | — | — |
| 2018-08-06 | $17.44 | $17.44 | 670,200 | — | — |
| 2018-08-03 | $17.12 | $17.12 | 673,300 | — | — |
| 2018-08-02 | $17.17 | $17.17 | 749,400 | — | — |
| 2018-08-01 | $17.57 | $17.57 | 713,700 | — | — |
| 2018-07-31 | $18.10 | $18.10 | 654,100 | — | — |
| 2018-07-30 | $17.22 | $17.22 | 821,500 | — | — |
| 2018-07-27 | $16.94 | $16.94 | 911,000 | — | — |
| 2018-07-26 | $17.25 | $17.25 | 697,800 | — | — |
| 2018-07-25 | $17.28 | $17.28 | 1,139,200 | — | — |
| 2018-07-24 | $17.95 | $17.95 | 708,400 | — | — |
| 2018-07-23 | $18.28 | $18.28 | 501,600 | — | — |
| 2018-07-20 | $18.14 | $18.14 | 883,300 | — | — |
| 2018-07-19 | $18.00 | $18.00 | 604,700 | — | — |
| 2018-07-18 | $17.51 | $17.51 | 522,800 | — | — |
| 2018-07-17 | $17.37 | $17.37 | 605,400 | — | — |
| 2018-07-16 | $17.20 | $17.20 | 376,200 | — | — |
| 2018-07-13 | $17.27 | $17.27 | 320,900 | — | — |
| 2018-07-12 | $17.56 | $17.56 | 747,700 | — | — |
| 2018-07-11 | $17.20 | $17.20 | 500,800 | — | — |
| 2018-07-10 | $17.20 | $17.20 | 512,500 | — | — |
| 2018-07-09 | $17.21 | $17.21 | 829,600 | — | — |
| 2018-07-06 | $17.25 | $17.25 | 398,800 | — | — |
| 2018-07-05 | $17.12 | $17.12 | 353,200 | — | — |
| 2018-07-03 | $17.09 | $17.09 | 596,300 | — | — |
| 2018-07-02 | $16.78 | $16.78 | 668,000 | — | — |
| 2018-06-29 | $16.87 | $16.87 | 1,128,100 | — | — |
| 2018-06-28 | $17.03 | $17.03 | 740,600 | — | — |
| 2018-06-27 | $16.99 | $16.99 | 959,300 | — | — |
| 2018-06-26 | $17.99 | $17.99 | 677,300 | — | — |
| 2018-06-25 | $17.61 | $17.61 | 776,700 | — | — |
| 2018-06-22 | $18.09 | $18.09 | 1,817,700 | — | — |
| 2018-06-21 | $18.59 | $18.59 | 621,200 | — | — |
| 2018-06-20 | $19.47 | $19.47 | 496,900 | — | — |
| 2018-06-19 | $19.17 | $19.17 | 550,200 | — | — |
| 2018-06-18 | $18.91 | $18.91 | 521,000 | — | — |
| 2018-06-15 | $19.02 | $19.02 | 2,337,300 | — | — |
| 2018-06-14 | $19.00 | $19.00 | 573,700 | — | — |
| 2018-06-13 | $19.11 | $19.11 | 520,900 | — | — |
| 2018-06-12 | $19.00 | $19.00 | 718,000 | — | — |
| 2018-06-11 | $18.93 | $18.93 | 691,200 | — | — |
| 2018-06-08 | $18.83 | $18.83 | 691,400 | — | — |
| 2018-06-07 | $18.63 | $18.63 | 361,200 | — | — |
| 2018-06-06 | $18.89 | $18.89 | 623,700 | — | — |
| 2018-06-05 | $18.69 | $18.69 | 594,400 | — | — |
| 2018-06-04 | $18.29 | $18.29 | 578,900 | — | — |
| 2018-06-01 | $18.59 | $18.59 | 638,700 | — | — |
| 2018-05-31 | $18.40 | $18.40 | 680,700 | — | — |
| 2018-05-30 | $18.64 | $18.64 | 665,000 | — | — |
| 2018-05-29 | $18.13 | $18.13 | 583,500 | — | — |
| 2018-05-25 | $18.40 | $18.40 | 452,600 | — | — |
| 2018-05-24 | $18.36 | $18.36 | 868,400 | — | — |
| 2018-05-23 | $18.76 | $18.76 | 549,400 | — | — |
| 2018-05-22 | $18.24 | $18.24 | 911,000 | — | — |
| 2018-05-21 | $18.26 | $18.26 | 996,800 | — | — |
| 2018-05-18 | $18.60 | $18.60 | 911,800 | — | — |
| 2018-05-17 | $18.29 | $18.29 | 1,247,000 | — | — |
| 2018-05-16 | $18.62 | $18.62 | 1,264,700 | — | — |
| 2018-05-15 | $19.69 | $19.69 | 1,090,300 | — | — |
| 2018-05-14 | $19.87 | $19.87 | 1,300,600 | — | — |
| 2018-05-11 | $18.83 | $18.83 | 3,505,800 | — | — |
| 2018-05-10 | $19.97 | $19.97 | 705,200 | — | — |
| 2018-05-09 | $20.30 | $20.30 | 757,700 | — | — |
| 2018-05-08 | $19.96 | $19.96 | 680,800 | — | — |
| 2018-05-07 | $19.84 | $19.84 | 787,400 | — | — |
| 2018-05-04 | $19.28 | $19.28 | 503,500 | — | — |
| 2018-05-03 | $19.40 | $19.40 | 536,400 | — | — |
| 2018-05-02 | $19.30 | $19.30 | 670,600 | — | — |
| 2018-05-01 | $19.59 | $19.59 | 681,900 | — | — |
| 2018-04-30 | $18.93 | $18.93 | 658,700 | — | — |
| 2018-04-27 | $19.47 | $19.47 | 842,000 | — | — |
| 2018-04-26 | $19.08 | $19.08 | 675,900 | — | — |
| 2018-04-25 | $18.66 | $18.66 | 537,900 | — | — |
| 2018-04-24 | $18.60 | $18.60 | 810,600 | — | — |
| 2018-04-23 | $18.86 | $18.86 | 569,500 | — | — |
| 2018-04-20 | $18.86 | $18.86 | 817,000 | — | — |
| 2018-04-19 | $19.16 | $19.16 | 648,700 | — | — |
| 2018-04-18 | $19.57 | $19.57 | 635,600 | — | — |
| 2018-04-17 | $19.82 | $19.82 | 539,200 | — | — |
| 2018-04-16 | $19.27 | $19.27 | 627,200 | — | — |
| 2018-04-13 | $19.37 | $19.37 | 519,300 | — | — |
| 2018-04-12 | $19.60 | $19.60 | 445,500 | — | — |
| 2018-04-11 | $19.52 | $19.52 | 629,300 | — | — |
| 2018-04-10 | $19.61 | $19.61 | 671,500 | — | — |
| 2018-04-09 | $19.10 | $19.10 | 488,800 | — | — |
| 2018-04-06 | $18.94 | $18.94 | 581,100 | — | — |
| 2018-04-05 | $19.49 | $19.49 | 845,900 | — | — |
| 2018-04-04 | $19.81 | $19.81 | 677,500 | — | — |
| 2018-04-03 | $19.11 | $19.11 | 863,600 | — | — |
| 2018-04-02 | $18.81 | $18.81 | 996,400 | — | — |
| 2018-03-29 | $19.59 | $19.59 | 1,183,900 | — | — |
| 2018-03-28 | $18.94 | $18.94 | 858,300 | — | — |
| 2018-03-27 | $18.85 | $18.85 | 958,900 | — | — |
| 2018-03-26 | $19.43 | $19.43 | 1,432,700 | — | — |
| 2018-03-23 | $18.59 | $18.59 | 1,553,300 | — | — |
| 2018-03-22 | $20.38 | $20.38 | 875,700 | — | — |
| 2018-03-21 | $20.94 | $20.94 | 910,500 | — | — |
| 2018-03-20 | $21.20 | $21.20 | 938,600 | — | — |
| 2018-03-19 | $20.82 | $20.82 | 1,155,700 | — | — |
| 2018-03-16 | $20.62 | $20.62 | 1,543,400 | — | — |
| 2018-03-15 | $20.91 | $20.91 | 614,300 | — | — |
| 2018-03-14 | $21.05 | $21.05 | 964,600 | — | — |
| 2018-03-13 | $20.94 | $20.94 | 1,711,600 | — | — |
| 2018-03-12 | $20.88 | $20.88 | 1,103,500 | — | — |
| 2018-03-09 | $20.62 | $20.62 | 706,500 | — | — |
| 2018-03-08 | $20.53 | $20.53 | 825,500 | — | — |
| 2018-03-07 | $20.07 | $20.07 | 904,800 | — | — |
| 2018-03-06 | $20.11 | $20.11 | 1,130,900 | — | — |
| 2018-03-05 | $19.80 | $19.80 | 752,400 | — | — |
| 2018-03-02 | $19.90 | $19.90 | 1,040,600 | — | — |
| 2018-03-01 | $19.81 | $19.81 | 897,400 | — | — |
| 2018-02-28 | $19.66 | $19.66 | 1,170,100 | — | — |
| 2018-02-27 | $19.90 | $19.90 | 791,800 | — | — |
| 2018-02-26 | $20.02 | $20.02 | 1,386,600 | — | — |
| 2018-02-23 | $19.87 | $19.87 | 1,372,100 | — | — |
| 2018-02-22 | $19.28 | $19.28 | 1,248,400 | — | — |
| 2018-02-21 | $19.24 | $19.24 | 1,789,600 | — | — |
| 2018-02-20 | $18.48 | $18.48 | 1,036,600 | — | — |
| 2018-02-16 | $18.54 | $18.54 | 543,600 | — | — |
| 2018-02-15 | $18.66 | $18.66 | 516,500 | — | — |
| 2018-02-14 | $18.41 | $18.41 | 694,300 | — | — |
| 2018-02-13 | $17.84 | $17.84 | 394,600 | — | — |
| 2018-02-12 | $17.84 | $17.84 | 882,800 | — | — |
| 2018-02-09 | $17.17 | $17.17 | 1,449,000 | — | — |
| 2018-02-08 | $17.06 | $17.06 | 1,198,100 | — | — |
| 2018-02-07 | $18.24 | $18.24 | 904,800 | — | — |
| 2018-02-06 | $18.25 | $18.25 | 1,392,500 | — | — |
| 2018-02-05 | $17.76 | $17.76 | 1,102,100 | — | — |
| 2018-02-02 | $18.37 | $18.37 | 655,100 | — | — |
| 2018-02-01 | $18.84 | $18.84 | 813,400 | — | — |
| 2018-01-31 | $18.68 | $18.68 | 662,300 | — | — |
| 2018-01-30 | $19.22 | $19.22 | 783,100 | — | — |
| 2018-01-29 | $19.35 | $19.35 | 1,022,900 | — | — |
| 2018-01-26 | $18.94 | $18.94 | 792,700 | — | — |
| 2018-01-25 | $18.92 | $18.92 | 1,191,900 | — | — |
| 2018-01-24 | $18.80 | $18.80 | 1,249,700 | — | — |
| 2018-01-23 | $19.68 | $19.68 | 1,672,400 | — | — |
| 2018-01-22 | $18.95 | $18.95 | 1,609,500 | — | — |
| 2018-01-19 | $17.98 | $17.98 | 1,358,100 | — | — |
| 2018-01-18 | $17.85 | $17.85 | 1,181,900 | — | — |
| 2018-01-17 | $17.98 | $17.98 | 6,555,300 | — | — |
| 2018-01-16 | $19.74 | $19.74 | 1,009,500 | — | — |
| 2018-01-12 | $20.36 | $20.36 | 802,300 | — | — |
| 2018-01-11 | $20.06 | $20.06 | 1,072,200 | — | — |
| 2018-01-10 | $19.74 | $19.74 | 1,465,100 | — | — |
| 2018-01-09 | $18.66 | $18.66 | 1,374,500 | — | — |
| 2018-01-08 | $18.72 | $18.72 | 1,501,700 | — | — |
| 2018-01-05 | $19.46 | $19.46 | 1,263,600 | — | — |
| 2018-01-04 | $20.10 | $20.10 | 725,000 | — | — |
| 2018-01-03 | $20.51 | $20.51 | 1,226,500 | — | — |
| 2018-01-02 | $20.20 | $20.20 | 934,200 | — | — |