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
- 2016-11-16 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 | $16.84 | $16.84 | 74,400 | — | — |
| 2018-12-28 | $16.79 | $16.79 | 72,000 | — | — |
| 2018-12-27 | $16.90 | $16.90 | 147,500 | — | — |
| 2018-12-26 | $17.58 | $17.58 | 68,700 | — | — |
| 2018-12-24 | $16.74 | $16.74 | 85,200 | — | — |
| 2018-12-21 | $16.71 | $16.71 | 258,700 | — | — |
| 2018-12-20 | $16.84 | $16.84 | 109,900 | — | — |
| 2018-12-19 | $17.11 | $17.11 | 171,300 | — | — |
| 2018-12-18 | $17.17 | $17.17 | 116,600 | — | — |
| 2018-12-17 | $17.76 | $17.76 | 97,400 | — | — |
| 2018-12-14 | $18.34 | $18.34 | 189,600 | — | — |
| 2018-12-13 | $18.92 | $18.92 | 151,700 | — | — |
| 2018-12-12 | $18.62 | $18.62 | 86,800 | — | — |
| 2018-12-11 | $18.15 | $18.15 | 88,300 | — | — |
| 2018-12-10 | $18.02 | $18.02 | 86,100 | — | — |
| 2018-12-07 | $18.37 | $18.37 | 113,200 | — | — |
| 2018-12-06 | $18.45 | $18.45 | 144,800 | — | — |
| 2018-12-04 | $18.35 | $18.35 | 180,100 | — | — |
| 2018-12-03 | $19.45 | $19.45 | 95,100 | — | — |
| 2018-11-30 | $19.28 | $19.28 | 143,800 | — | — |
| 2018-11-29 | $19.22 | $19.22 | 194,200 | — | — |
| 2018-11-28 | $19.09 | $19.09 | 458,800 | — | — |
| 2018-11-27 | $19.19 | $19.19 | 97,700 | — | — |
| 2018-11-26 | $17.44 | $17.44 | 122,500 | — | — |
| 2018-11-23 | $17.17 | $17.17 | 51,700 | — | — |
| 2018-11-21 | $16.89 | $16.89 | 157,300 | — | — |
| 2018-11-20 | $16.10 | $16.10 | 427,800 | — | — |
| 2018-11-19 | $16.68 | $16.68 | 104,800 | — | — |
| 2018-11-16 | $17.06 | $17.06 | 155,200 | — | — |
| 2018-11-15 | $17.40 | $17.40 | 66,100 | — | — |
| 2018-11-14 | $17.22 | $17.22 | 96,900 | — | — |
| 2018-11-13 | $17.09 | $17.09 | 132,600 | — | — |
| 2018-11-12 | $17.41 | $17.41 | 130,300 | — | — |
| 2018-11-09 | $17.79 | $17.79 | 212,000 | — | — |
| 2018-11-08 | $18.81 | $18.81 | 193,500 | — | — |
| 2018-11-07 | $19.61 | $19.61 | 301,900 | — | — |
| 2018-11-06 | $22.27 | $22.27 | 286,600 | — | — |
| 2018-11-05 | $21.74 | $21.74 | 124,300 | — | — |
| 2018-11-02 | $21.75 | $21.75 | 201,800 | — | — |
| 2018-11-01 | $21.75 | $21.75 | 248,700 | — | — |
| 2018-10-31 | $21.51 | $21.51 | 85,400 | — | — |
| 2018-10-30 | $21.75 | $21.75 | 103,100 | — | — |
| 2018-10-29 | $21.67 | $21.67 | 221,400 | — | — |
| 2018-10-26 | $20.44 | $20.44 | 96,700 | — | — |
| 2018-10-25 | $19.79 | $19.79 | 84,600 | — | — |
| 2018-10-24 | $19.77 | $19.77 | 71,000 | — | — |
| 2018-10-23 | $21.02 | $21.02 | 98,700 | — | — |
| 2018-10-22 | $21.27 | $21.27 | 88,100 | — | — |
| 2018-10-19 | $21.51 | $21.51 | 153,600 | — | — |
| 2018-10-18 | $21.04 | $21.04 | 54,500 | — | — |
| 2018-10-17 | $21.64 | $21.64 | 64,800 | — | — |
| 2018-10-16 | $21.44 | $21.44 | 84,100 | — | — |
| 2018-10-15 | $20.84 | $20.84 | 66,400 | — | — |
| 2018-10-12 | $20.57 | $20.57 | 77,800 | — | — |
| 2018-10-11 | $20.53 | $20.53 | 103,400 | — | — |
| 2018-10-10 | $21.18 | $21.18 | 118,500 | — | — |
| 2018-10-09 | $21.91 | $21.91 | 74,200 | — | — |
| 2018-10-08 | $21.56 | $21.56 | 53,300 | — | — |
| 2018-10-05 | $21.43 | $21.43 | 63,100 | — | — |
| 2018-10-04 | $21.52 | $21.52 | 74,400 | — | — |
| 2018-10-03 | $22.11 | $22.11 | 168,400 | — | — |
| 2018-10-02 | $21.90 | $21.90 | 236,100 | — | — |
| 2018-10-01 | $21.55 | $21.55 | 207,300 | — | — |
| 2018-09-28 | $20.02 | $20.02 | 83,500 | — | — |
| 2018-09-27 | $19.63 | $19.63 | 64,500 | — | — |
| 2018-09-26 | $19.53 | $19.53 | 102,400 | — | — |
| 2018-09-25 | $20.47 | $20.47 | 136,200 | — | — |
| 2018-09-24 | $19.94 | $19.94 | 120,800 | — | — |
| 2018-09-21 | $20.15 | $20.15 | 247,300 | — | — |
| 2018-09-20 | $19.49 | $19.49 | 81,500 | — | — |
| 2018-09-19 | $19.43 | $19.43 | 128,700 | — | — |
| 2018-09-18 | $18.69 | $18.69 | 89,700 | — | — |
| 2018-09-17 | $18.16 | $18.16 | 83,800 | — | — |
| 2018-09-14 | $18.21 | $18.21 | 276,700 | — | — |
| 2018-09-13 | $18.54 | $18.54 | 63,800 | — | — |
| 2018-09-12 | $18.78 | $18.78 | 215,200 | — | — |
| 2018-09-11 | $18.90 | $18.90 | 147,800 | — | — |
| 2018-09-10 | $19.00 | $19.00 | 104,900 | — | — |
| 2018-09-07 | $18.61 | $18.61 | 74,400 | — | — |
| 2018-09-06 | $18.20 | $18.20 | 111,700 | — | — |
| 2018-09-05 | $18.99 | $18.99 | 217,000 | — | — |
| 2018-09-04 | $19.66 | $19.66 | 96,800 | — | — |
| 2018-08-31 | $20.52 | $20.52 | 70,000 | — | — |
| 2018-08-30 | $21.23 | $21.23 | 44,400 | — | — |
| 2018-08-29 | $21.04 | $21.04 | 52,300 | — | — |
| 2018-08-28 | $21.10 | $21.10 | 36,300 | — | — |
| 2018-08-27 | $20.97 | $20.97 | 61,300 | — | — |
| 2018-08-24 | $21.12 | $21.12 | 62,000 | — | — |
| 2018-08-23 | $20.86 | $20.86 | 79,200 | — | — |
| 2018-08-22 | $20.95 | $20.95 | 103,400 | — | — |
| 2018-08-21 | $20.37 | $20.37 | 59,900 | — | — |
| 2018-08-20 | $19.87 | $19.87 | 69,900 | — | — |
| 2018-08-17 | $19.37 | $19.37 | 131,900 | — | — |
| 2018-08-16 | $19.41 | $19.41 | 97,300 | — | — |
| 2018-08-15 | $19.66 | $19.66 | 96,500 | — | — |
| 2018-08-14 | $19.98 | $19.98 | 46,000 | — | — |
| 2018-08-13 | $20.26 | $20.26 | 48,900 | — | — |
| 2018-08-10 | $20.75 | $20.75 | 79,600 | — | — |
| 2018-08-09 | $20.52 | $20.52 | 54,800 | — | — |
| 2018-08-08 | $21.07 | $21.07 | 102,900 | — | — |
| 2018-08-07 | $21.42 | $21.42 | 68,000 | — | — |
| 2018-08-06 | $21.53 | $21.53 | 52,100 | — | — |
| 2018-08-03 | $21.52 | $21.52 | 69,700 | — | — |
| 2018-08-02 | $22.06 | $22.06 | 75,700 | — | — |
| 2018-08-01 | $21.62 | $21.62 | 61,900 | — | — |
| 2018-07-31 | $21.77 | $21.77 | 95,800 | — | — |
| 2018-07-30 | $21.55 | $21.55 | 79,400 | — | — |
| 2018-07-27 | $21.81 | $21.81 | 101,900 | — | — |
| 2018-07-26 | $22.39 | $22.39 | 113,300 | — | — |
| 2018-07-25 | $21.54 | $21.54 | 107,800 | — | — |
| 2018-07-24 | $20.88 | $20.88 | 92,400 | — | — |
| 2018-07-23 | $21.04 | $21.04 | 108,100 | — | — |
| 2018-07-20 | $21.46 | $21.46 | 128,500 | — | — |
| 2018-07-19 | $21.62 | $21.62 | 87,900 | — | — |
| 2018-07-18 | $21.54 | $21.54 | 75,800 | — | — |
| 2018-07-17 | $21.41 | $21.41 | 104,000 | — | — |
| 2018-07-16 | $21.32 | $21.32 | 111,100 | — | — |
| 2018-07-13 | $21.83 | $21.83 | 60,600 | — | — |
| 2018-07-12 | $22.26 | $22.26 | 106,200 | — | — |
| 2018-07-11 | $22.71 | $22.71 | 138,100 | — | — |
| 2018-07-10 | $23.96 | $23.96 | 272,600 | — | — |
| 2018-07-09 | $23.74 | $23.74 | 121,600 | — | — |
| 2018-07-06 | $23.65 | $23.65 | 74,500 | — | — |
| 2018-07-05 | $23.57 | $23.57 | 71,800 | — | — |
| 2018-07-03 | $23.47 | $23.47 | 63,400 | — | — |
| 2018-07-02 | $23.27 | $23.27 | 73,300 | — | — |
| 2018-06-29 | $23.14 | $23.14 | 103,200 | — | — |
| 2018-06-28 | $23.89 | $23.89 | 236,700 | — | — |
| 2018-06-27 | $24.11 | $24.11 | 204,900 | — | — |
| 2018-06-26 | $24.36 | $24.36 | 174,900 | — | — |
| 2018-06-25 | $24.41 | $24.41 | 291,700 | — | — |
| 2018-06-22 | $23.74 | $23.74 | 1,540,500 | — | — |
| 2018-06-21 | $21.61 | $21.61 | 172,100 | — | — |
| 2018-06-20 | $21.54 | $21.54 | 186,500 | — | — |
| 2018-06-19 | $21.22 | $21.22 | 235,200 | — | — |
| 2018-06-18 | $20.76 | $20.76 | 207,200 | — | — |
| 2018-06-15 | $19.70 | $19.70 | 302,700 | — | — |
| 2018-06-14 | $20.04 | $20.04 | 124,400 | — | — |
| 2018-06-13 | $20.42 | $20.42 | 156,200 | — | — |
| 2018-06-12 | $21.51 | $21.51 | 328,100 | — | — |
| 2018-06-11 | $21.79 | $21.79 | 242,600 | — | — |
| 2018-06-08 | $21.50 | $21.50 | 141,100 | — | — |
| 2018-06-07 | $21.11 | $21.11 | 90,800 | — | — |
| 2018-06-06 | $20.55 | $20.55 | 330,300 | — | — |
| 2018-06-05 | $19.76 | $19.76 | 248,100 | — | — |
| 2018-06-04 | $19.96 | $19.96 | 96,300 | — | — |
| 2018-06-01 | $20.44 | $20.44 | 150,500 | — | — |
| 2018-05-31 | $20.90 | $20.90 | 249,400 | — | — |
| 2018-05-30 | $20.35 | $20.35 | 186,000 | — | — |
| 2018-05-29 | $19.38 | $19.38 | 114,900 | — | — |
| 2018-05-25 | $18.62 | $18.62 | 98,300 | — | — |
| 2018-05-24 | $18.88 | $18.88 | 130,500 | — | — |
| 2018-05-23 | $19.69 | $19.69 | 237,900 | — | — |
| 2018-05-22 | $19.70 | $19.70 | 150,900 | — | — |
| 2018-05-21 | $19.24 | $19.24 | 115,900 | — | — |
| 2018-05-18 | $18.39 | $18.39 | 77,800 | — | — |
| 2018-05-17 | $18.76 | $18.76 | 83,800 | — | — |
| 2018-05-16 | $19.15 | $19.15 | 134,100 | — | — |
| 2018-05-15 | $19.03 | $19.03 | 87,600 | — | — |
| 2018-05-14 | $19.62 | $19.62 | 70,000 | — | — |
| 2018-05-11 | $19.75 | $19.75 | 92,600 | — | — |
| 2018-05-10 | $19.54 | $19.54 | 135,700 | — | — |
| 2018-05-09 | $19.87 | $19.87 | 87,500 | — | — |
| 2018-05-08 | $19.98 | $19.98 | 107,900 | — | — |
| 2018-05-07 | $19.59 | $19.59 | 124,300 | — | — |
| 2018-05-04 | $19.35 | $19.35 | 222,500 | — | — |
| 2018-05-03 | $20.12 | $20.12 | 153,800 | — | — |
| 2018-05-02 | $20.35 | $20.35 | 128,800 | — | — |
| 2018-05-01 | $19.91 | $19.91 | 56,100 | — | — |
| 2018-04-30 | $20.13 | $20.13 | 98,100 | — | — |
| 2018-04-27 | $20.04 | $20.04 | 84,000 | — | — |
| 2018-04-26 | $20.66 | $20.66 | 90,100 | — | — |
| 2018-04-25 | $20.78 | $20.78 | 92,800 | — | — |
| 2018-04-24 | $20.96 | $20.96 | 129,900 | — | — |
| 2018-04-23 | $20.88 | $20.88 | 137,400 | — | — |
| 2018-04-20 | $20.76 | $20.76 | 123,500 | — | — |
| 2018-04-19 | $20.33 | $20.33 | 94,600 | — | — |
| 2018-04-18 | $20.39 | $20.39 | 133,900 | — | — |
| 2018-04-17 | $20.08 | $20.08 | 114,600 | — | — |
| 2018-04-16 | $19.97 | $19.97 | 69,300 | — | — |
| 2018-04-13 | $19.90 | $19.90 | 113,500 | — | — |
| 2018-04-12 | $19.83 | $19.83 | 64,100 | — | — |
| 2018-04-11 | $19.64 | $19.64 | 154,000 | — | — |
| 2018-04-10 | $19.06 | $19.06 | 177,900 | — | — |
| 2018-04-09 | $18.45 | $18.45 | 110,200 | — | — |
| 2018-04-06 | $18.41 | $18.41 | 146,400 | — | — |
| 2018-04-05 | $18.18 | $18.18 | 174,200 | — | — |
| 2018-04-04 | $17.46 | $17.46 | 122,400 | — | — |
| 2018-04-03 | $17.12 | $17.12 | 131,700 | — | — |
| 2018-04-02 | $17.09 | $17.09 | 83,600 | — | — |
| 2018-03-29 | $17.60 | $17.60 | 134,800 | — | — |
| 2018-03-28 | $17.37 | $17.37 | 116,600 | — | — |
| 2018-03-27 | $17.83 | $17.83 | 128,200 | — | — |
| 2018-03-26 | $18.20 | $18.20 | 162,500 | — | — |
| 2018-03-23 | $18.07 | $18.07 | 189,100 | — | — |
| 2018-03-22 | $17.92 | $17.92 | 257,900 | — | — |
| 2018-03-21 | $18.64 | $18.64 | 94,200 | — | — |
| 2018-03-20 | $18.24 | $18.24 | 151,400 | — | — |
| 2018-03-19 | $18.78 | $18.78 | 149,600 | — | — |
| 2018-03-16 | $19.06 | $19.06 | 329,700 | — | — |
| 2018-03-15 | $18.10 | $18.10 | 836,100 | — | — |
| 2018-03-14 | $18.70 | $18.70 | 95,000 | — | — |
| 2018-03-13 | $18.99 | $18.99 | 84,900 | — | — |
| 2018-03-12 | $19.21 | $19.21 | 407,500 | — | — |
| 2018-03-09 | $18.55 | $18.55 | 263,500 | — | — |
| 2018-03-08 | $17.57 | $17.57 | 147,500 | — | — |
| 2018-03-07 | $16.85 | $16.85 | 188,800 | — | — |
| 2018-03-06 | $17.45 | $17.45 | 157,600 | — | — |
| 2018-03-05 | $17.37 | $17.37 | 221,100 | — | — |
| 2018-03-02 | $16.68 | $16.68 | 100,300 | — | — |
| 2018-03-01 | $16.26 | $16.26 | 149,400 | — | — |
| 2018-02-28 | $16.27 | $16.27 | 201,900 | — | — |
| 2018-02-27 | $16.62 | $16.62 | 81,700 | — | — |
| 2018-02-26 | $16.58 | $16.58 | 88,800 | — | — |
| 2018-02-23 | $16.43 | $16.43 | 100,100 | — | — |
| 2018-02-22 | $16.67 | $16.67 | 109,000 | — | — |
| 2018-02-21 | $16.88 | $16.88 | 134,000 | — | — |
| 2018-02-20 | $16.68 | $16.68 | 188,900 | — | — |
| 2018-02-16 | $16.78 | $16.78 | 88,900 | — | — |
| 2018-02-15 | $16.86 | $16.86 | 237,600 | — | — |
| 2018-02-14 | $16.26 | $16.26 | 102,900 | — | — |
| 2018-02-13 | $16.06 | $16.06 | 153,400 | — | — |
| 2018-02-12 | $16.00 | $16.00 | 166,000 | — | — |
| 2018-02-09 | $15.70 | $15.70 | 209,800 | — | — |
| 2018-02-08 | $15.67 | $15.67 | 221,500 | — | — |
| 2018-02-07 | $16.22 | $16.22 | 143,100 | — | — |
| 2018-02-06 | $16.26 | $16.26 | 250,100 | — | — |
| 2018-02-05 | $16.02 | $16.02 | 297,600 | — | — |
| 2018-02-02 | $16.63 | $16.63 | 195,300 | — | — |
| 2018-02-01 | $16.65 | $16.65 | 260,300 | — | — |
| 2018-01-31 | $16.69 | $16.69 | 321,400 | — | — |
| 2018-01-30 | $16.99 | $16.99 | 211,000 | — | — |
| 2018-01-29 | $17.20 | $17.20 | 330,400 | — | — |
| 2018-01-26 | $17.55 | $17.55 | 157,300 | — | — |
| 2018-01-25 | $17.82 | $17.82 | 192,700 | — | — |
| 2018-01-24 | $18.07 | $18.07 | 152,100 | — | — |
| 2018-01-23 | $18.19 | $18.19 | 130,500 | — | — |
| 2018-01-22 | $18.25 | $18.25 | 126,900 | — | — |
| 2018-01-19 | $18.47 | $18.47 | 180,900 | — | — |
| 2018-01-18 | $18.42 | $18.42 | 203,800 | — | — |
| 2018-01-17 | $18.57 | $18.57 | 234,000 | — | — |
| 2018-01-16 | $18.93 | $18.93 | 284,300 | — | — |
| 2018-01-12 | $18.70 | $18.70 | 73,400 | — | — |
| 2018-01-11 | $18.72 | $18.72 | 68,700 | — | — |
| 2018-01-10 | $18.39 | $18.39 | 87,300 | — | — |
| 2018-01-09 | $18.20 | $18.20 | 213,500 | — | — |
| 2018-01-08 | $18.06 | $18.06 | 223,300 | — | — |
| 2018-01-05 | $18.84 | $18.84 | 142,800 | — | — |
| 2018-01-04 | $19.20 | $19.20 | 149,200 | — | — |
| 2018-01-03 | $19.00 | $19.00 | 101,500 | — | — |
| 2018-01-02 | $19.12 | $19.12 | 232,800 | — | — |