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
- 2015-04-02 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 | $18.72 | $18.72 | 213,400 | — | — |
| 2018-12-28 | $18.81 | $18.81 | 442,900 | — | — |
| 2018-12-27 | $17.64 | $17.64 | 150,100 | — | — |
| 2018-12-26 | $17.42 | $17.42 | 279,100 | — | — |
| 2018-12-24 | $16.94 | $16.94 | 175,300 | — | — |
| 2018-12-21 | $17.09 | $17.09 | 425,500 | — | — |
| 2018-12-20 | $16.65 | $16.65 | 303,500 | — | — |
| 2018-12-19 | $17.97 | $17.97 | 253,500 | — | — |
| 2018-12-18 | $18.08 | $18.08 | 252,100 | — | — |
| 2018-12-17 | $17.53 | $17.53 | 297,500 | — | — |
| 2018-12-14 | $17.82 | $17.82 | 396,700 | — | — |
| 2018-12-13 | $18.98 | $18.98 | 351,800 | — | — |
| 2018-12-12 | $18.20 | $18.20 | 421,000 | — | — |
| 2018-12-11 | $18.10 | $18.10 | 607,800 | — | — |
| 2018-12-10 | $18.10 | $18.10 | 488,800 | — | — |
| 2018-12-07 | $18.66 | $18.66 | 445,100 | — | — |
| 2018-12-06 | $20.14 | $20.14 | 366,100 | — | — |
| 2018-12-04 | $20.12 | $20.12 | 1,827,400 | — | — |
| 2018-12-03 | $22.32 | $22.32 | 341,700 | — | — |
| 2018-11-30 | $23.02 | $23.02 | 237,300 | — | — |
| 2018-11-29 | $21.85 | $21.85 | 64,900 | — | — |
| 2018-11-28 | $21.98 | $21.98 | 171,300 | — | — |
| 2018-11-27 | $21.30 | $21.30 | 93,200 | — | — |
| 2018-11-26 | $20.79 | $20.79 | 279,200 | — | — |
| 2018-11-23 | $21.35 | $21.35 | 75,600 | — | — |
| 2018-11-21 | $22.24 | $22.24 | 333,200 | — | — |
| 2018-11-20 | $20.58 | $20.58 | 316,700 | — | — |
| 2018-11-19 | $21.76 | $21.76 | 343,400 | — | — |
| 2018-11-16 | $22.37 | $22.37 | 336,900 | — | — |
| 2018-11-15 | $23.25 | $23.25 | 837,300 | — | — |
| 2018-11-14 | $22.40 | $22.40 | 870,300 | — | — |
| 2018-11-13 | $21.40 | $21.40 | 785,200 | — | — |
| 2018-11-12 | $19.12 | $19.12 | 324,600 | — | — |
| 2018-11-09 | $20.06 | $20.06 | 143,100 | — | — |
| 2018-11-08 | $20.43 | $20.43 | 156,200 | — | — |
| 2018-11-07 | $21.42 | $21.42 | 230,700 | — | — |
| 2018-11-06 | $20.25 | $20.25 | 809,100 | — | — |
| 2018-11-05 | $19.57 | $19.57 | 118,800 | — | — |
| 2018-11-02 | $18.91 | $18.91 | 193,600 | — | — |
| 2018-11-01 | $18.79 | $18.79 | 133,500 | — | — |
| 2018-10-31 | $18.46 | $18.46 | 191,900 | — | — |
| 2018-10-30 | $18.11 | $18.11 | 108,700 | — | — |
| 2018-10-29 | $17.64 | $17.64 | 208,300 | — | — |
| 2018-10-26 | $17.89 | $17.89 | 162,300 | — | — |
| 2018-10-25 | $18.11 | $18.11 | 132,700 | — | — |
| 2018-10-24 | $17.71 | $17.71 | 110,700 | — | — |
| 2018-10-23 | $18.10 | $18.10 | 235,000 | — | — |
| 2018-10-22 | $18.29 | $18.29 | 118,800 | — | — |
| 2018-10-19 | $18.63 | $18.63 | 108,900 | — | — |
| 2018-10-18 | $19.18 | $19.18 | 126,000 | — | — |
| 2018-10-17 | $19.92 | $19.92 | 108,100 | — | — |
| 2018-10-16 | $19.95 | $19.95 | 254,500 | — | — |
| 2018-10-15 | $19.30 | $19.30 | 213,900 | — | — |
| 2018-10-12 | $19.32 | $19.32 | 353,700 | — | — |
| 2018-10-11 | $18.51 | $18.51 | 176,900 | — | — |
| 2018-10-10 | $18.87 | $18.87 | 245,600 | — | — |
| 2018-10-09 | $19.28 | $19.28 | 161,600 | — | — |
| 2018-10-08 | $19.66 | $19.66 | 209,700 | — | — |
| 2018-10-05 | $20.49 | $20.49 | 159,000 | — | — |
| 2018-10-04 | $20.80 | $20.80 | 208,000 | — | — |
| 2018-10-03 | $20.63 | $20.63 | 233,600 | — | — |
| 2018-10-02 | $21.06 | $21.06 | 200,900 | — | — |
| 2018-10-01 | $21.22 | $21.22 | 86,500 | — | — |
| 2018-09-28 | $21.90 | $21.90 | 171,300 | — | — |
| 2018-09-27 | $21.70 | $21.70 | 129,000 | — | — |
| 2018-09-26 | $21.50 | $21.50 | 224,200 | — | — |
| 2018-09-25 | $21.50 | $21.50 | 242,300 | — | — |
| 2018-09-24 | $22.00 | $22.00 | 287,000 | — | — |
| 2018-09-21 | $21.45 | $21.45 | 950,300 | — | — |
| 2018-09-20 | $20.05 | $20.05 | 173,100 | — | — |
| 2018-09-19 | $20.05 | $20.05 | 135,100 | — | — |
| 2018-09-18 | $20.30 | $20.30 | 148,500 | — | — |
| 2018-09-17 | $20.50 | $20.50 | 227,100 | — | — |
| 2018-09-14 | $20.35 | $20.35 | 333,400 | — | — |
| 2018-09-13 | $20.30 | $20.30 | 1,132,900 | — | — |
| 2018-09-12 | $22.15 | $22.15 | 128,900 | — | — |
| 2018-09-11 | $22.10 | $22.10 | 146,000 | — | — |
| 2018-09-10 | $21.85 | $21.85 | 193,800 | — | — |
| 2018-09-07 | $22.00 | $22.00 | 325,300 | — | — |
| 2018-09-06 | $21.80 | $21.80 | 319,300 | — | — |
| 2018-09-05 | $21.40 | $21.40 | 203,200 | — | — |
| 2018-09-04 | $21.05 | $21.05 | 235,900 | — | — |
| 2018-08-31 | $20.95 | $20.95 | 292,400 | — | — |
| 2018-08-30 | $20.60 | $20.60 | 410,000 | — | — |
| 2018-08-29 | $20.90 | $20.90 | 776,300 | — | — |
| 2018-08-28 | $20.25 | $20.25 | 1,258,400 | — | — |
| 2018-08-27 | $18.70 | $18.70 | 182,500 | — | — |
| 2018-08-24 | $18.60 | $18.60 | 111,200 | — | — |
| 2018-08-23 | $18.55 | $18.55 | 140,700 | — | — |
| 2018-08-22 | $18.65 | $18.65 | 148,100 | — | — |
| 2018-08-21 | $18.75 | $18.75 | 191,400 | — | — |
| 2018-08-20 | $18.55 | $18.55 | 161,000 | — | — |
| 2018-08-17 | $18.60 | $18.60 | 223,000 | — | — |
| 2018-08-16 | $18.55 | $18.55 | 218,800 | — | — |
| 2018-08-15 | $18.45 | $18.45 | 193,700 | — | — |
| 2018-08-14 | $18.70 | $18.70 | 174,100 | — | — |
| 2018-08-13 | $18.70 | $18.70 | 137,600 | — | — |
| 2018-08-10 | $18.90 | $18.90 | 159,000 | — | — |
| 2018-08-09 | $19.00 | $19.00 | 238,600 | — | — |
| 2018-08-08 | $18.80 | $18.80 | 218,200 | — | — |
| 2018-08-07 | $18.85 | $18.85 | 554,600 | — | — |
| 2018-08-06 | $19.20 | $19.20 | 222,100 | — | — |
| 2018-08-03 | $18.80 | $18.80 | 216,100 | — | — |
| 2018-08-02 | $18.55 | $18.55 | 84,300 | — | — |
| 2018-08-01 | $18.15 | $18.15 | 161,900 | — | — |
| 2018-07-31 | $18.20 | $18.20 | 190,100 | — | — |
| 2018-07-30 | $18.10 | $18.10 | 158,600 | — | — |
| 2018-07-27 | $18.55 | $18.55 | 172,900 | — | — |
| 2018-07-26 | $18.95 | $18.95 | 147,500 | — | — |
| 2018-07-25 | $18.80 | $18.80 | 92,400 | — | — |
| 2018-07-24 | $18.85 | $18.85 | 110,100 | — | — |
| 2018-07-23 | $19.05 | $19.05 | 102,600 | — | — |
| 2018-07-20 | $19.05 | $19.05 | 237,800 | — | — |
| 2018-07-19 | $19.50 | $19.50 | 187,100 | — | — |
| 2018-07-18 | $19.10 | $19.10 | 280,500 | — | — |
| 2018-07-17 | $19.65 | $19.65 | 214,500 | — | — |
| 2018-07-16 | $19.60 | $19.60 | 286,000 | — | — |
| 2018-07-13 | $19.60 | $19.60 | 317,400 | — | — |
| 2018-07-12 | $19.40 | $19.40 | 312,400 | — | — |
| 2018-07-11 | $18.65 | $18.65 | 549,300 | — | — |
| 2018-07-10 | $17.95 | $17.95 | 86,100 | — | — |
| 2018-07-09 | $18.00 | $18.00 | 178,300 | — | — |
| 2018-07-06 | $18.00 | $18.00 | 98,800 | — | — |
| 2018-07-05 | $17.60 | $17.60 | 65,800 | — | — |
| 2018-07-03 | $17.25 | $17.25 | 53,400 | — | — |
| 2018-07-02 | $17.80 | $17.80 | 137,800 | — | — |
| 2018-06-29 | $17.80 | $17.80 | 165,700 | — | — |
| 2018-06-28 | $17.75 | $17.75 | 319,500 | — | — |
| 2018-06-27 | $17.35 | $17.35 | 126,400 | — | — |
| 2018-06-26 | $17.75 | $17.75 | 245,400 | — | — |
| 2018-06-25 | $17.90 | $17.90 | 132,700 | — | — |
| 2018-06-22 | $18.05 | $18.05 | 217,000 | — | — |
| 2018-06-21 | $18.40 | $18.40 | 274,500 | — | — |
| 2018-06-20 | $18.10 | $18.10 | 360,300 | — | — |
| 2018-06-19 | $17.15 | $17.15 | 146,600 | — | — |
| 2018-06-18 | $17.40 | $17.40 | 99,900 | — | — |
| 2018-06-15 | $17.65 | $17.65 | 144,800 | — | — |
| 2018-06-14 | $18.00 | $18.00 | 333,100 | — | — |
| 2018-06-13 | $17.60 | $17.60 | 293,800 | — | — |
| 2018-06-12 | $18.00 | $18.00 | 290,400 | — | — |
| 2018-06-11 | $17.60 | $17.60 | 267,900 | — | — |
| 2018-06-08 | $17.25 | $17.25 | 275,900 | — | — |
| 2018-06-07 | $16.80 | $16.80 | 273,900 | — | — |
| 2018-06-06 | $16.70 | $16.70 | 160,300 | — | — |
| 2018-06-05 | $17.25 | $17.25 | 302,700 | — | — |
| 2018-06-04 | $17.00 | $17.00 | 418,100 | — | — |
| 2018-06-01 | $17.45 | $17.45 | 244,500 | — | — |
| 2018-05-31 | $17.15 | $17.15 | 161,500 | — | — |
| 2018-05-30 | $17.50 | $17.50 | 192,800 | — | — |
| 2018-05-29 | $17.30 | $17.30 | 240,100 | — | — |
| 2018-05-25 | $16.70 | $16.70 | 117,000 | — | — |
| 2018-05-24 | $16.45 | $16.45 | 227,900 | — | — |
| 2018-05-23 | $15.70 | $15.70 | 152,900 | — | — |
| 2018-05-22 | $16.05 | $16.05 | 144,400 | — | — |
| 2018-05-21 | $16.15 | $16.15 | 264,300 | — | — |
| 2018-05-18 | $16.55 | $16.55 | 158,500 | — | — |
| 2018-05-17 | $16.65 | $16.65 | 435,100 | — | — |
| 2018-05-16 | $16.60 | $16.60 | 209,700 | — | — |
| 2018-05-15 | $16.55 | $16.55 | 512,400 | — | — |
| 2018-05-14 | $16.10 | $16.10 | 380,000 | — | — |
| 2018-05-11 | $15.50 | $15.50 | 329,700 | — | — |
| 2018-05-10 | $16.15 | $16.15 | 828,600 | — | — |
| 2018-05-09 | $15.50 | $15.50 | 1,606,200 | — | — |
| 2018-05-08 | $14.00 | $14.00 | 533,700 | — | — |
| 2018-05-07 | $13.80 | $13.80 | 748,400 | — | — |
| 2018-05-04 | $15.05 | $15.05 | 179,000 | — | — |
| 2018-05-03 | $14.85 | $14.85 | 177,200 | — | — |
| 2018-05-02 | $15.20 | $15.20 | 240,200 | — | — |
| 2018-05-01 | $14.85 | $14.85 | 158,300 | — | — |
| 2018-04-30 | $14.55 | $14.55 | 123,500 | — | — |
| 2018-04-27 | $14.65 | $14.65 | 105,300 | — | — |
| 2018-04-26 | $14.60 | $14.60 | 115,800 | — | — |
| 2018-04-25 | $14.45 | $14.45 | 94,800 | — | — |
| 2018-04-24 | $14.40 | $14.40 | 139,100 | — | — |
| 2018-04-23 | $14.85 | $14.85 | 149,800 | — | — |
| 2018-04-20 | $14.95 | $14.95 | 118,100 | — | — |
| 2018-04-19 | $14.90 | $14.90 | 340,300 | — | — |
| 2018-04-18 | $14.60 | $14.60 | 223,700 | — | — |
| 2018-04-17 | $14.80 | $14.80 | 223,100 | — | — |
| 2018-04-16 | $14.45 | $14.45 | 403,200 | — | — |
| 2018-04-13 | $13.70 | $13.70 | 250,700 | — | — |
| 2018-04-12 | $13.65 | $13.65 | 251,600 | — | — |
| 2018-04-11 | $13.40 | $13.40 | 304,000 | — | — |
| 2018-04-10 | $13.30 | $13.30 | 222,600 | — | — |
| 2018-04-09 | $13.10 | $13.10 | 103,900 | — | — |
| 2018-04-06 | $13.10 | $13.10 | 384,600 | — | — |
| 2018-04-05 | $13.50 | $13.50 | 224,800 | — | — |
| 2018-04-04 | $13.55 | $13.55 | 303,700 | — | — |
| 2018-04-03 | $13.45 | $13.45 | 380,700 | — | — |
| 2018-04-02 | $12.95 | $12.95 | 184,200 | — | — |
| 2018-03-29 | $12.90 | $12.90 | 406,400 | — | — |
| 2018-03-28 | $12.85 | $12.85 | 457,600 | — | — |
| 2018-03-27 | $12.55 | $12.55 | 300,800 | — | — |
| 2018-03-26 | $13.45 | $13.45 | 620,800 | — | — |
| 2018-03-23 | $12.65 | $12.65 | 245,000 | — | — |
| 2018-03-22 | $13.00 | $13.00 | 154,000 | — | — |
| 2018-03-21 | $13.60 | $13.60 | 151,200 | — | — |
| 2018-03-20 | $13.75 | $13.75 | 140,200 | — | — |
| 2018-03-19 | $13.60 | $13.60 | 151,500 | — | — |
| 2018-03-16 | $13.65 | $13.65 | 125,600 | — | — |
| 2018-03-15 | $13.70 | $13.70 | 97,900 | — | — |
| 2018-03-14 | $13.80 | $13.80 | 103,000 | — | — |
| 2018-03-13 | $13.80 | $13.80 | 127,000 | — | — |
| 2018-03-12 | $13.80 | $13.80 | 212,000 | — | — |
| 2018-03-09 | $14.15 | $14.15 | 127,200 | — | — |
| 2018-03-08 | $13.80 | $13.80 | 160,900 | — | — |
| 2018-03-07 | $14.20 | $14.20 | 248,300 | — | — |
| 2018-03-06 | $13.55 | $13.55 | 293,500 | — | — |
| 2018-03-05 | $13.20 | $13.20 | 224,500 | — | — |
| 2018-03-02 | $13.20 | $13.20 | 189,300 | — | — |
| 2018-03-01 | $12.80 | $12.80 | 203,100 | — | — |
| 2018-02-28 | $12.80 | $12.80 | 252,800 | — | — |
| 2018-02-27 | $13.00 | $13.00 | 128,400 | — | — |
| 2018-02-26 | $13.55 | $13.55 | 190,200 | — | — |
| 2018-02-23 | $13.60 | $13.60 | 232,300 | — | — |
| 2018-02-22 | $13.50 | $13.50 | 278,000 | — | — |
| 2018-02-21 | $13.45 | $13.45 | 230,800 | — | — |
| 2018-02-20 | $13.00 | $13.00 | 455,700 | — | — |
| 2018-02-16 | $13.15 | $13.15 | 522,400 | — | — |
| 2018-02-15 | $13.40 | $13.40 | 240,300 | — | — |
| 2018-02-14 | $13.63 | $13.63 | 976,800 | — | — |
| 2018-02-13 | $13.80 | $13.80 | 308,800 | — | — |
| 2018-02-12 | $13.95 | $13.95 | 240,900 | — | — |
| 2018-02-09 | $13.50 | $13.50 | 310,700 | — | — |
| 2018-02-08 | $13.35 | $13.35 | 364,500 | — | — |
| 2018-02-07 | $13.75 | $13.75 | 305,700 | — | — |
| 2018-02-06 | $13.80 | $13.80 | 334,600 | — | — |
| 2018-02-05 | $13.50 | $13.50 | 443,400 | — | — |
| 2018-02-02 | $13.80 | $13.80 | 325,100 | — | — |
| 2018-02-01 | $14.60 | $14.60 | 394,300 | — | — |
| 2018-01-31 | $14.95 | $14.95 | 282,300 | — | — |
| 2018-01-30 | $15.10 | $15.10 | 271,500 | — | — |
| 2018-01-29 | $15.40 | $15.40 | 348,400 | — | — |
| 2018-01-26 | $16.10 | $16.10 | 255,400 | — | — |
| 2018-01-25 | $16.10 | $16.10 | 294,400 | — | — |
| 2018-01-24 | $15.75 | $15.75 | 210,200 | — | — |
| 2018-01-23 | $15.80 | $15.80 | 512,400 | — | — |
| 2018-01-22 | $15.10 | $15.10 | 330,900 | — | — |
| 2018-01-19 | $15.05 | $15.05 | 162,100 | — | — |
| 2018-01-18 | $15.05 | $15.05 | 747,200 | — | — |
| 2018-01-17 | $15.05 | $15.05 | 736,000 | — | — |
| 2018-01-16 | $15.85 | $15.85 | 245,900 | — | — |
| 2018-01-12 | $15.70 | $15.70 | 545,900 | — | — |
| 2018-01-11 | $15.08 | $15.08 | 742,700 | — | — |
| 2018-01-10 | $15.10 | $15.10 | 267,800 | — | — |
| 2018-01-09 | $15.15 | $15.15 | 668,600 | — | — |
| 2018-01-08 | $15.20 | $15.20 | 478,900 | — | — |
| 2018-01-05 | $15.55 | $15.55 | 265,100 | — | — |
| 2018-01-04 | $15.70 | $15.70 | 462,100 | — | — |
| 2018-01-03 | $15.85 | $15.85 | 227,300 | — | — |
| 2018-01-02 | $16.20 | $16.20 | 281,200 | — | — |