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
- 2008-03-20 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 | $18.45 | $18.45 | 869,100 | — | — |
| 2018-12-28 | $18.70 | $18.70 | 639,900 | — | — |
| 2018-12-27 | $18.54 | $18.54 | 787,700 | — | — |
| 2018-12-26 | $18.44 | $18.44 | 1,490,000 | — | — |
| 2018-12-24 | $16.94 | $16.94 | 483,300 | — | — |
| 2018-12-21 | $17.16 | $17.16 | 4,021,000 | — | — |
| 2018-12-20 | $18.15 | $18.15 | 983,200 | — | — |
| 2018-12-19 | $19.20 | $19.20 | 792,400 | — | — |
| 2018-12-18 | $19.09 | $19.09 | 812,600 | — | — |
| 2018-12-17 | $19.22 | $19.22 | 923,800 | — | — |
| 2018-12-14 | $20.10 | $20.10 | 652,400 | — | — |
| 2018-12-13 | $21.55 | $21.55 | 484,300 | — | — |
| 2018-12-12 | $21.70 | $21.70 | 457,500 | — | — |
| 2018-12-11 | $21.20 | $21.20 | 612,500 | — | — |
| 2018-12-10 | $21.11 | $21.11 | 880,400 | — | — |
| 2018-12-07 | $21.67 | $21.67 | 558,700 | — | — |
| 2018-12-06 | $21.87 | $21.87 | 1,190,600 | — | — |
| 2018-12-04 | $22.62 | $22.62 | 1,085,100 | — | — |
| 2018-12-03 | $24.17 | $24.17 | 1,204,300 | — | — |
| 2018-11-30 | $23.88 | $23.88 | 1,462,300 | — | — |
| 2018-11-29 | $23.70 | $23.70 | 1,367,500 | — | — |
| 2018-11-28 | $24.00 | $24.00 | 833,300 | — | — |
| 2018-11-27 | $23.25 | $23.25 | 928,100 | — | — |
| 2018-11-26 | $23.17 | $23.17 | 898,500 | — | — |
| 2018-11-23 | $22.51 | $22.51 | 478,700 | — | — |
| 2018-11-21 | $21.97 | $21.97 | 883,300 | — | — |
| 2018-11-20 | $20.66 | $20.66 | 1,574,800 | — | — |
| 2018-11-19 | $21.53 | $21.53 | 1,543,000 | — | — |
| 2018-11-16 | $21.79 | $21.79 | 1,155,400 | — | — |
| 2018-11-15 | $20.76 | $20.76 | 621,900 | — | — |
| 2018-11-14 | $19.76 | $19.76 | 715,500 | — | — |
| 2018-11-13 | $19.96 | $19.96 | 627,500 | — | — |
| 2018-11-12 | $20.13 | $20.13 | 596,200 | — | — |
| 2018-11-09 | $20.75 | $20.75 | 694,700 | — | — |
| 2018-11-08 | $21.66 | $21.66 | 508,600 | — | — |
| 2018-11-07 | $21.78 | $21.78 | 833,100 | — | — |
| 2018-11-06 | $20.51 | $20.51 | 826,900 | — | — |
| 2018-11-05 | $20.46 | $20.46 | 643,800 | — | — |
| 2018-11-02 | $20.89 | $20.89 | 980,500 | — | — |
| 2018-11-01 | $20.52 | $20.52 | 729,400 | — | — |
| 2018-10-31 | $19.81 | $19.81 | 1,052,300 | — | — |
| 2018-10-30 | $18.83 | $18.83 | 1,688,300 | — | — |
| 2018-10-29 | $17.86 | $17.86 | 1,708,700 | — | — |
| 2018-10-26 | $18.51 | $18.51 | 2,009,100 | — | — |
| 2018-10-25 | $20.21 | $20.21 | 2,957,000 | — | — |
| 2018-10-24 | $18.40 | $18.40 | 1,196,900 | — | — |
| 2018-10-23 | $19.44 | $19.44 | 579,300 | — | — |
| 2018-10-22 | $19.75 | $19.75 | 563,300 | — | — |
| 2018-10-19 | $19.60 | $19.60 | 748,400 | — | — |
| 2018-10-18 | $19.98 | $19.98 | 804,000 | — | — |
| 2018-10-17 | $19.85 | $19.85 | 665,700 | — | — |
| 2018-10-16 | $19.71 | $19.71 | 906,100 | — | — |
| 2018-10-15 | $19.32 | $19.32 | 698,300 | — | — |
| 2018-10-12 | $19.26 | $19.26 | 818,900 | — | — |
| 2018-10-11 | $18.90 | $18.90 | 1,219,700 | — | — |
| 2018-10-10 | $19.57 | $19.57 | 1,101,800 | — | — |
| 2018-10-09 | $20.46 | $20.46 | 949,500 | — | — |
| 2018-10-08 | $19.90 | $19.90 | 1,084,700 | — | — |
| 2018-10-05 | $20.77 | $20.77 | 1,604,600 | — | — |
| 2018-10-04 | $22.07 | $22.07 | 1,653,300 | — | — |
| 2018-10-03 | $22.45 | $22.45 | 932,100 | — | — |
| 2018-10-02 | $22.44 | $22.44 | 1,690,100 | — | — |
| 2018-10-01 | $22.58 | $22.58 | 3,065,500 | — | — |
| 2018-09-28 | $22.50 | $22.50 | 1,424,400 | — | — |
| 2018-09-27 | $21.75 | $21.75 | 1,509,900 | — | — |
| 2018-09-26 | $20.45 | $20.45 | 1,146,000 | — | — |
| 2018-09-25 | $21.10 | $21.10 | 1,747,500 | — | — |
| 2018-09-24 | $20.10 | $20.10 | 523,400 | — | — |
| 2018-09-21 | $20.05 | $20.05 | 3,293,500 | — | — |
| 2018-09-20 | $20.25 | $20.25 | 760,000 | — | — |
| 2018-09-19 | $20.15 | $20.15 | 963,400 | — | — |
| 2018-09-18 | $20.25 | $20.25 | 818,400 | — | — |
| 2018-09-17 | $20.05 | $20.05 | 841,200 | — | — |
| 2018-09-14 | $20.20 | $20.20 | 843,100 | — | — |
| 2018-09-13 | $20.25 | $20.25 | 635,800 | — | — |
| 2018-09-12 | $20.35 | $20.35 | 740,600 | — | — |
| 2018-09-11 | $20.20 | $20.20 | 867,300 | — | — |
| 2018-09-10 | $20.10 | $20.10 | 1,842,400 | — | — |
| 2018-09-07 | $21.45 | $21.45 | 620,300 | — | — |
| 2018-09-06 | $21.05 | $21.05 | 1,597,500 | — | — |
| 2018-09-05 | $21.00 | $21.00 | 894,400 | — | — |
| 2018-09-04 | $21.00 | $21.00 | 1,148,100 | — | — |
| 2018-08-31 | $20.25 | $20.25 | 834,300 | — | — |
| 2018-08-30 | $20.30 | $20.30 | 635,700 | — | — |
| 2018-08-29 | $19.75 | $19.75 | 655,900 | — | — |
| 2018-08-28 | $19.60 | $19.60 | 770,500 | — | — |
| 2018-08-27 | $19.55 | $19.55 | 1,840,700 | — | — |
| 2018-08-24 | $20.85 | $20.85 | 876,800 | — | — |
| 2018-08-23 | $20.70 | $20.70 | 558,000 | — | — |
| 2018-08-22 | $20.70 | $20.70 | 1,505,600 | — | — |
| 2018-08-21 | $20.85 | $20.85 | 984,200 | — | — |
| 2018-08-20 | $20.70 | $20.70 | 1,081,400 | — | — |
| 2018-08-17 | $20.35 | $20.35 | 626,500 | — | — |
| 2018-08-16 | $20.00 | $20.00 | 621,700 | — | — |
| 2018-08-15 | $19.75 | $19.75 | 946,200 | — | — |
| 2018-08-14 | $20.25 | $20.25 | 981,900 | — | — |
| 2018-08-13 | $19.50 | $19.50 | 851,900 | — | — |
| 2018-08-10 | $19.85 | $19.85 | 688,900 | — | — |
| 2018-08-09 | $20.35 | $20.35 | 886,400 | — | — |
| 2018-08-08 | $20.05 | $20.05 | 1,015,900 | — | — |
| 2018-08-07 | $20.15 | $20.15 | 1,363,900 | — | — |
| 2018-08-06 | $19.75 | $19.75 | 1,342,100 | — | — |
| 2018-08-03 | $18.95 | $18.95 | 1,404,000 | — | — |
| 2018-08-02 | $18.65 | $18.65 | 1,841,700 | — | — |
| 2018-08-01 | $18.35 | $18.35 | 1,753,500 | — | — |
| 2018-07-31 | $17.30 | $17.30 | 1,780,100 | — | — |
| 2018-07-30 | $17.70 | $17.70 | 962,500 | — | — |
| 2018-07-27 | $17.95 | $17.95 | 588,100 | — | — |
| 2018-07-26 | $18.15 | $18.15 | 739,600 | — | — |
| 2018-07-25 | $17.85 | $17.85 | 769,200 | — | — |
| 2018-07-24 | $17.95 | $17.95 | 806,500 | — | — |
| 2018-07-23 | $18.05 | $18.05 | 867,000 | — | — |
| 2018-07-20 | $18.25 | $18.25 | 796,400 | — | — |
| 2018-07-19 | $18.25 | $18.25 | 882,900 | — | — |
| 2018-07-18 | $17.90 | $17.90 | 1,291,800 | — | — |
| 2018-07-17 | $18.20 | $18.20 | 2,086,100 | — | — |
| 2018-07-16 | $18.10 | $18.10 | 601,400 | — | — |
| 2018-07-13 | $18.35 | $18.35 | 904,700 | — | — |
| 2018-07-12 | $18.25 | $18.25 | 1,836,900 | — | — |
| 2018-07-11 | $17.60 | $17.60 | 1,112,400 | — | — |
| 2018-07-10 | $17.40 | $17.40 | 459,700 | — | — |
| 2018-07-09 | $17.40 | $17.40 | 684,100 | — | — |
| 2018-07-06 | $17.10 | $17.10 | 843,500 | — | — |
| 2018-07-05 | $17.45 | $17.45 | 808,000 | — | — |
| 2018-07-03 | $16.75 | $16.75 | 417,800 | — | — |
| 2018-07-02 | $16.20 | $16.20 | 593,000 | — | — |
| 2018-06-29 | $16.10 | $16.10 | 762,300 | — | — |
| 2018-06-28 | $16.05 | $16.05 | 803,700 | — | — |
| 2018-06-27 | $16.10 | $16.10 | 962,100 | — | — |
| 2018-06-26 | $16.45 | $16.45 | 828,700 | — | — |
| 2018-06-25 | $16.25 | $16.25 | 775,000 | — | — |
| 2018-06-22 | $16.35 | $16.35 | 1,896,000 | — | — |
| 2018-06-21 | $16.35 | $16.35 | 903,200 | — | — |
| 2018-06-20 | $16.65 | $16.65 | 1,716,500 | — | — |
| 2018-06-19 | $17.00 | $17.00 | 1,206,700 | — | — |
| 2018-06-18 | $17.05 | $17.05 | 1,673,600 | — | — |
| 2018-06-15 | $17.18 | $17.18 | 2,858,400 | — | — |
| 2018-06-14 | $17.85 | $17.85 | 2,048,100 | — | — |
| 2018-06-13 | $17.30 | $17.30 | 2,529,800 | — | — |
| 2018-06-12 | $16.50 | $16.50 | 1,061,600 | — | — |
| 2018-06-11 | $15.80 | $15.80 | 888,600 | — | — |
| 2018-06-08 | $15.85 | $15.85 | 668,000 | — | — |
| 2018-06-07 | $15.75 | $15.75 | 1,358,200 | — | — |
| 2018-06-06 | $15.40 | $15.40 | 2,800,000 | — | — |
| 2018-06-05 | $16.85 | $16.85 | 2,200,800 | — | — |
| 2018-06-04 | $15.95 | $15.95 | 2,110,500 | — | — |
| 2018-06-01 | $15.95 | $15.95 | 8,324,600 | — | — |
| 2018-05-31 | $15.20 | $15.20 | 1,989,600 | — | — |
| 2018-05-30 | $14.95 | $14.95 | 3,161,800 | — | — |
| 2018-05-29 | $13.50 | $13.50 | 1,118,500 | — | — |
| 2018-05-25 | $13.25 | $13.25 | 644,100 | — | — |
| 2018-05-24 | $13.30 | $13.30 | 713,700 | — | — |
| 2018-05-23 | $13.10 | $13.10 | 1,787,800 | — | — |
| 2018-05-22 | $12.50 | $12.50 | 2,445,700 | — | — |
| 2018-05-21 | $11.70 | $11.70 | 732,400 | — | — |
| 2018-05-18 | $11.55 | $11.55 | 691,600 | — | — |
| 2018-05-17 | $11.70 | $11.70 | 954,700 | — | — |
| 2018-05-16 | $11.65 | $11.65 | 1,035,200 | — | — |
| 2018-05-15 | $11.55 | $11.55 | 696,800 | — | — |
| 2018-05-14 | $11.65 | $11.65 | 780,500 | — | — |
| 2018-05-11 | $12.00 | $12.00 | 737,800 | — | — |
| 2018-05-10 | $11.90 | $11.90 | 522,100 | — | — |
| 2018-05-09 | $11.80 | $11.80 | 866,200 | — | — |
| 2018-05-08 | $11.60 | $11.60 | 859,000 | — | — |
| 2018-05-07 | $11.70 | $11.70 | 779,700 | — | — |
| 2018-05-04 | $11.60 | $11.60 | 334,200 | — | — |
| 2018-05-03 | $11.65 | $11.65 | 504,600 | — | — |
| 2018-05-02 | $11.70 | $11.70 | 650,200 | — | — |
| 2018-05-01 | $11.60 | $11.60 | 870,700 | — | — |
| 2018-04-30 | $11.90 | $11.90 | 835,200 | — | — |
| 2018-04-27 | $12.15 | $12.15 | 745,600 | — | — |
| 2018-04-26 | $12.60 | $12.60 | 1,030,000 | — | — |
| 2018-04-25 | $12.45 | $12.45 | 967,100 | — | — |
| 2018-04-24 | $12.80 | $12.80 | 773,700 | — | — |
| 2018-04-23 | $12.75 | $12.75 | 864,000 | — | — |
| 2018-04-20 | $12.75 | $12.75 | 432,900 | — | — |
| 2018-04-19 | $12.70 | $12.70 | 510,100 | — | — |
| 2018-04-18 | $12.65 | $12.65 | 557,900 | — | — |
| 2018-04-17 | $12.80 | $12.80 | 757,800 | — | — |
| 2018-04-16 | $12.45 | $12.45 | 533,800 | — | — |
| 2018-04-13 | $12.25 | $12.25 | 661,500 | — | — |
| 2018-04-12 | $12.15 | $12.15 | 563,300 | — | — |
| 2018-04-11 | $12.10 | $12.10 | 1,232,900 | — | — |
| 2018-04-10 | $11.65 | $11.65 | 753,000 | — | — |
| 2018-04-09 | $11.60 | $11.60 | 665,500 | — | — |
| 2018-04-06 | $11.70 | $11.70 | 756,900 | — | — |
| 2018-04-05 | $11.60 | $11.60 | 467,800 | — | — |
| 2018-04-04 | $11.35 | $11.35 | 585,100 | — | — |
| 2018-04-03 | $11.20 | $11.20 | 652,400 | — | — |
| 2018-04-02 | $11.10 | $11.10 | 847,800 | — | — |
| 2018-03-29 | $11.25 | $11.25 | 657,200 | — | — |
| 2018-03-28 | $11.25 | $11.25 | 948,100 | — | — |
| 2018-03-27 | $11.25 | $11.25 | 547,200 | — | — |
| 2018-03-26 | $11.50 | $11.50 | 498,400 | — | — |
| 2018-03-23 | $11.30 | $11.30 | 759,100 | — | — |
| 2018-03-22 | $11.40 | $11.40 | 539,200 | — | — |
| 2018-03-21 | $11.65 | $11.65 | 477,800 | — | — |
| 2018-03-20 | $11.55 | $11.55 | 853,300 | — | — |
| 2018-03-19 | $11.40 | $11.40 | 814,000 | — | — |
| 2018-03-16 | $11.55 | $11.55 | 2,821,800 | — | — |
| 2018-03-15 | $11.10 | $11.10 | 657,100 | — | — |
| 2018-03-14 | $11.30 | $11.30 | 680,100 | — | — |
| 2018-03-13 | $11.10 | $11.10 | 882,200 | — | — |
| 2018-03-12 | $11.10 | $11.10 | 1,158,800 | — | — |
| 2018-03-09 | $11.60 | $11.60 | 1,221,400 | — | — |
| 2018-03-08 | $11.75 | $11.75 | 803,900 | — | — |
| 2018-03-07 | $11.75 | $11.75 | 580,300 | — | — |
| 2018-03-06 | $11.75 | $11.75 | 630,400 | — | — |
| 2018-03-05 | $11.65 | $11.65 | 1,192,500 | — | — |
| 2018-03-02 | $11.50 | $11.50 | 1,762,000 | — | — |
| 2018-03-01 | $11.85 | $11.85 | 681,800 | — | — |
| 2018-02-28 | $11.70 | $11.70 | 1,213,200 | — | — |
| 2018-02-27 | $11.70 | $11.70 | 975,500 | — | — |
| 2018-02-26 | $11.75 | $11.75 | 1,660,900 | — | — |
| 2018-02-23 | $12.40 | $12.40 | 630,200 | — | — |
| 2018-02-22 | $12.30 | $12.30 | 1,401,900 | — | — |
| 2018-02-21 | $12.45 | $12.45 | 629,700 | — | — |
| 2018-02-20 | $12.45 | $12.45 | 585,800 | — | — |
| 2018-02-16 | $12.55 | $12.55 | 434,800 | — | — |
| 2018-02-15 | $12.30 | $12.30 | 333,300 | — | — |
| 2018-02-14 | $12.05 | $12.05 | 398,500 | — | — |
| 2018-02-13 | $11.85 | $11.85 | 544,300 | — | — |
| 2018-02-12 | $11.55 | $11.55 | 729,100 | — | — |
| 2018-02-09 | $11.70 | $11.70 | 1,056,100 | — | — |
| 2018-02-08 | $11.65 | $11.65 | 524,500 | — | — |
| 2018-02-07 | $12.05 | $12.05 | 645,000 | — | — |
| 2018-02-06 | $12.00 | $12.00 | 835,200 | — | — |
| 2018-02-05 | $11.90 | $11.90 | 853,300 | — | — |
| 2018-02-02 | $12.20 | $12.20 | 774,900 | — | — |
| 2018-02-01 | $12.65 | $12.65 | 302,700 | — | — |
| 2018-01-31 | $12.70 | $12.70 | 456,000 | — | — |
| 2018-01-30 | $12.70 | $12.70 | 519,800 | — | — |
| 2018-01-29 | $12.85 | $12.85 | 445,400 | — | — |
| 2018-01-26 | $12.80 | $12.80 | 383,200 | — | — |
| 2018-01-25 | $12.75 | $12.75 | 578,700 | — | — |
| 2018-01-24 | $12.60 | $12.60 | 543,300 | — | — |
| 2018-01-23 | $12.75 | $12.75 | 600,600 | — | — |
| 2018-01-22 | $12.80 | $12.80 | 723,500 | — | — |
| 2018-01-19 | $12.60 | $12.60 | 417,500 | — | — |
| 2018-01-18 | $12.30 | $12.30 | 698,000 | — | — |
| 2018-01-17 | $12.55 | $12.55 | 485,900 | — | — |
| 2018-01-16 | $12.45 | $12.45 | 547,500 | — | — |
| 2018-01-12 | $12.70 | $12.70 | 768,000 | — | — |
| 2018-01-11 | $12.15 | $12.15 | 421,700 | — | — |
| 2018-01-10 | $12.00 | $12.00 | 499,700 | — | — |
| 2018-01-09 | $12.30 | $12.30 | 469,100 | — | — |
| 2018-01-08 | $12.05 | $12.05 | 432,900 | — | — |
| 2018-01-05 | $12.05 | $12.05 | 480,100 | — | — |
| 2018-01-04 | $11.95 | $11.95 | 581,700 | — | — |
| 2018-01-03 | $11.75 | $11.75 | 436,400 | — | — |
| 2018-01-02 | $11.60 | $11.60 | 528,400 | — | — |