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
- 2017-09-20 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 | $20.78 | $20.78 | 117,400 | — | — |
| 2018-12-28 | $20.69 | $20.69 | 56,000 | — | — |
| 2018-12-27 | $20.36 | $20.36 | 35,500 | — | — |
| 2018-12-26 | $20.63 | $20.63 | 79,200 | — | — |
| 2018-12-24 | $20.75 | $20.75 | 20,100 | — | — |
| 2018-12-21 | $20.34 | $20.34 | 115,500 | — | — |
| 2018-12-20 | $20.98 | $20.98 | 39,400 | — | — |
| 2018-12-19 | $22.46 | $22.46 | 34,300 | — | — |
| 2018-12-18 | $22.90 | $22.90 | 68,400 | — | — |
| 2018-12-17 | $23.51 | $23.51 | 30,100 | — | — |
| 2018-12-14 | $24.76 | $24.76 | 48,400 | — | — |
| 2018-12-13 | $24.89 | $24.89 | 22,900 | — | — |
| 2018-12-12 | $23.79 | $23.79 | 26,000 | — | — |
| 2018-12-11 | $23.29 | $23.29 | 21,700 | — | — |
| 2018-12-10 | $23.43 | $23.43 | 24,400 | — | — |
| 2018-12-07 | $23.49 | $23.49 | 52,700 | — | — |
| 2018-12-06 | $23.47 | $23.47 | 49,600 | — | — |
| 2018-12-04 | $23.89 | $23.89 | 74,300 | — | — |
| 2018-12-03 | $24.96 | $24.96 | 75,900 | — | — |
| 2018-11-30 | $25.38 | $25.38 | 47,400 | — | — |
| 2018-11-29 | $23.44 | $23.44 | 67,600 | — | — |
| 2018-11-28 | $23.80 | $23.80 | 108,400 | — | — |
| 2018-11-27 | $21.45 | $21.45 | 143,300 | — | — |
| 2018-11-26 | $20.55 | $20.55 | 32,900 | — | — |
| 2018-11-23 | $20.99 | $20.99 | 12,700 | — | — |
| 2018-11-21 | $20.62 | $20.62 | 25,600 | — | — |
| 2018-11-20 | $20.61 | $20.61 | 44,500 | — | — |
| 2018-11-19 | $20.67 | $20.67 | 59,500 | — | — |
| 2018-11-16 | $20.71 | $20.71 | 53,700 | — | — |
| 2018-11-15 | $21.68 | $21.68 | 37,500 | — | — |
| 2018-11-14 | $21.71 | $21.71 | 63,500 | — | — |
| 2018-11-13 | $20.46 | $20.46 | 37,200 | — | — |
| 2018-11-12 | $21.60 | $21.60 | 39,800 | — | — |
| 2018-11-09 | $22.34 | $22.34 | 56,200 | — | — |
| 2018-11-08 | $20.85 | $20.85 | 27,700 | — | — |
| 2018-11-07 | $21.74 | $21.74 | 42,800 | — | — |
| 2018-11-06 | $21.60 | $21.60 | 44,500 | — | — |
| 2018-11-05 | $22.23 | $22.23 | 39,300 | — | — |
| 2018-11-02 | $22.67 | $22.67 | 138,300 | — | — |
| 2018-11-01 | $23.50 | $23.50 | 129,800 | — | — |
| 2018-10-31 | $20.61 | $20.61 | 50,200 | — | — |
| 2018-10-30 | $19.72 | $19.72 | 63,400 | — | — |
| 2018-10-29 | $18.76 | $18.76 | 107,900 | — | — |
| 2018-10-26 | $19.31 | $19.31 | 41,600 | — | — |
| 2018-10-25 | $19.86 | $19.86 | 47,000 | — | — |
| 2018-10-24 | $20.33 | $20.33 | 72,500 | — | — |
| 2018-10-23 | $21.21 | $21.21 | 124,500 | — | — |
| 2018-10-22 | $21.12 | $21.12 | 215,700 | — | — |
| 2018-10-19 | $22.69 | $22.69 | 977,400 | — | — |
| 2018-10-18 | $20.66 | $20.66 | 289,700 | — | — |
| 2018-10-17 | $21.41 | $21.41 | 135,700 | — | — |
| 2018-10-16 | $24.73 | $24.73 | 215,900 | — | — |
| 2018-10-15 | $20.00 | $20.00 | 588,300 | — | — |
| 2018-10-12 | $16.14 | $16.14 | 2,600 | — | — |
| 2018-10-11 | $15.50 | $15.50 | 24,900 | — | — |
| 2018-10-10 | $15.03 | $15.03 | 75,600 | — | — |
| 2018-10-09 | $15.17 | $15.17 | 18,300 | — | — |
| 2018-10-08 | $15.51 | $15.51 | 9,100 | — | — |
| 2018-10-05 | $15.80 | $15.80 | 7,500 | — | — |
| 2018-10-04 | $16.25 | $16.25 | 67,000 | — | — |
| 2018-10-03 | $16.40 | $16.40 | 32,000 | — | — |
| 2018-10-02 | $17.87 | $17.87 | 33,600 | — | — |
| 2018-10-01 | $17.01 | $17.01 | 34,500 | — | — |
| 2018-09-28 | $17.58 | $17.58 | 15,800 | — | — |
| 2018-09-27 | $17.93 | $17.93 | 48,300 | — | — |
| 2018-09-26 | $17.88 | $17.88 | 53,700 | — | — |
| 2018-09-25 | $18.06 | $18.06 | 63,000 | — | — |
| 2018-09-24 | $17.65 | $17.65 | 79,900 | — | — |
| 2018-09-21 | $16.88 | $16.88 | 52,700 | — | — |
| 2018-09-20 | $17.00 | $17.00 | 20,200 | — | — |
| 2018-09-19 | $16.52 | $16.52 | 28,900 | — | — |
| 2018-09-18 | $15.94 | $15.94 | 35,700 | — | — |
| 2018-09-17 | $15.73 | $15.73 | 90,900 | — | — |
| 2018-09-14 | $16.67 | $16.67 | 10,500 | — | — |
| 2018-09-13 | $17.83 | $17.83 | 37,300 | — | — |
| 2018-09-12 | $17.91 | $17.91 | 130,000 | — | — |
| 2018-09-11 | $21.00 | $21.00 | 140,200 | — | — |
| 2018-09-10 | $19.79 | $19.79 | 46,000 | — | — |
| 2018-09-07 | $18.85 | $18.85 | 53,700 | — | — |
| 2018-09-06 | $17.28 | $17.28 | 45,800 | — | — |
| 2018-09-05 | $16.75 | $16.75 | 37,200 | — | — |
| 2018-09-04 | $16.60 | $16.60 | 42,000 | — | — |
| 2018-08-31 | $16.44 | $16.44 | 8,400 | — | — |
| 2018-08-30 | $16.52 | $16.52 | 26,100 | — | — |
| 2018-08-29 | $16.53 | $16.53 | 72,000 | — | — |
| 2018-08-28 | $16.81 | $16.81 | 91,500 | — | — |
| 2018-08-27 | $16.59 | $16.59 | 71,700 | — | — |
| 2018-08-24 | $16.73 | $16.73 | 63,200 | — | — |
| 2018-08-23 | $16.64 | $16.64 | 66,900 | — | — |
| 2018-08-22 | $16.28 | $16.28 | 16,600 | — | — |
| 2018-08-21 | $16.20 | $16.20 | 16,700 | — | — |
| 2018-08-20 | $16.50 | $16.50 | 6,700 | — | — |
| 2018-08-17 | $16.26 | $16.26 | 28,700 | — | — |
| 2018-08-16 | $15.43 | $15.43 | 49,500 | — | — |
| 2018-08-15 | $16.12 | $16.12 | 27,900 | — | — |
| 2018-08-14 | $16.00 | $16.00 | 45,100 | — | — |
| 2018-08-13 | $15.92 | $15.92 | 32,800 | — | — |
| 2018-08-10 | $16.01 | $16.01 | 18,600 | — | — |
| 2018-08-09 | $16.01 | $16.01 | 31,800 | — | — |
| 2018-08-08 | $15.84 | $15.84 | 48,100 | — | — |
| 2018-08-07 | $16.20 | $16.20 | 19,400 | — | — |
| 2018-08-06 | $16.02 | $16.02 | 29,500 | — | — |
| 2018-08-03 | $15.78 | $15.78 | 11,500 | — | — |
| 2018-08-02 | $15.93 | $15.93 | 6,800 | — | — |
| 2018-08-01 | $16.65 | $16.65 | 5,300 | — | — |
| 2018-07-31 | $16.45 | $16.45 | 15,500 | — | — |
| 2018-07-30 | $15.63 | $15.63 | 50,100 | — | — |
| 2018-07-27 | $16.55 | $16.55 | 17,800 | — | — |
| 2018-07-26 | $17.08 | $17.08 | 39,700 | — | — |
| 2018-07-25 | $17.30 | $17.30 | 27,100 | — | — |
| 2018-07-24 | $17.90 | $17.90 | 81,600 | — | — |
| 2018-07-23 | $18.46 | $18.46 | 22,500 | — | — |
| 2018-07-20 | $18.33 | $18.33 | 41,000 | — | — |
| 2018-07-19 | $18.00 | $18.00 | 89,000 | — | — |
| 2018-07-18 | $18.41 | $18.41 | 77,800 | — | — |
| 2018-07-17 | $17.84 | $17.84 | 58,000 | — | — |
| 2018-07-16 | $17.50 | $17.50 | 70,300 | — | — |
| 2018-07-13 | $17.13 | $17.13 | 31,300 | — | — |
| 2018-07-12 | $17.06 | $17.06 | 69,100 | — | — |
| 2018-07-11 | $16.63 | $16.63 | 48,200 | — | — |
| 2018-07-10 | $15.81 | $15.81 | 46,200 | — | — |
| 2018-07-09 | $15.06 | $15.06 | 3,900 | — | — |
| 2018-07-06 | $15.07 | $15.07 | 15,100 | — | — |
| 2018-07-05 | $14.69 | $14.69 | 5,600 | — | — |
| 2018-07-03 | $14.52 | $14.52 | 6,500 | — | — |
| 2018-07-02 | $14.43 | $14.43 | 11,600 | — | — |
| 2018-06-29 | $14.87 | $14.87 | 8,200 | — | — |
| 2018-06-28 | $14.42 | $14.42 | 58,700 | — | — |
| 2018-06-27 | $13.75 | $13.75 | 22,100 | — | — |
| 2018-06-26 | $14.52 | $14.52 | 42,400 | — | — |
| 2018-06-25 | $14.52 | $14.52 | 139,500 | — | — |
| 2018-06-22 | $14.97 | $14.97 | 21,700 | — | — |
| 2018-06-21 | $14.04 | $14.04 | 95,600 | — | — |
| 2018-06-20 | $15.26 | $15.26 | 30,700 | — | — |
| 2018-06-19 | $14.70 | $14.70 | 43,100 | — | — |
| 2018-06-18 | $14.39 | $14.39 | 14,900 | — | — |
| 2018-06-15 | $14.20 | $14.20 | 113,200 | — | — |
| 2018-06-14 | $14.23 | $14.23 | 16,100 | — | — |
| 2018-06-13 | $13.90 | $13.90 | 46,400 | — | — |
| 2018-06-12 | $13.83 | $13.83 | 63,700 | — | — |
| 2018-06-11 | $14.69 | $14.69 | 119,500 | — | — |
| 2018-06-08 | $13.81 | $13.81 | 162,800 | — | — |
| 2018-06-07 | $12.68 | $12.68 | 93,400 | — | — |
| 2018-06-06 | $12.45 | $12.45 | 177,300 | — | — |
| 2018-06-05 | $11.00 | $11.00 | 101,300 | — | — |
| 2018-06-04 | $10.59 | $10.59 | 27,600 | — | — |
| 2018-06-01 | $10.30 | $10.30 | 226,800 | — | — |
| 2018-05-31 | $10.29 | $10.29 | 14,500 | — | — |
| 2018-05-30 | $10.20 | $10.20 | 24,200 | — | — |
| 2018-05-29 | $10.30 | $10.30 | 52,900 | — | — |
| 2018-05-25 | $10.31 | $10.31 | 77,300 | — | — |
| 2018-05-24 | $10.18 | $10.18 | 28,400 | — | — |
| 2018-05-23 | $10.25 | $10.25 | 7,500 | — | — |
| 2018-05-22 | $10.50 | $10.50 | 13,400 | — | — |
| 2018-05-21 | $10.75 | $10.75 | 25,700 | — | — |
| 2018-05-18 | $11.00 | $11.00 | 64,400 | — | — |
| 2018-05-17 | $10.80 | $10.80 | 39,600 | — | — |
| 2018-05-16 | $10.66 | $10.66 | 9,600 | — | — |
| 2018-05-15 | $10.22 | $10.22 | 15,500 | — | — |
| 2018-05-14 | $10.10 | $10.10 | 20,100 | — | — |
| 2018-05-11 | $10.10 | $10.10 | 20,700 | — | — |
| 2018-05-10 | $10.25 | $10.25 | 116,200 | — | — |
| 2018-05-09 | $10.00 | $10.00 | 40,300 | — | — |
| 2018-05-08 | $10.09 | $10.09 | 29,600 | — | — |
| 2018-05-07 | $10.35 | $10.35 | 1,500 | — | — |
| 2018-05-04 | $10.08 | $10.08 | 900 | — | — |
| 2018-05-03 | $10.15 | $10.15 | 3,900 | — | — |
| 2018-05-02 | $9.60 | $9.60 | 300 | — | — |
| 2018-05-01 | $9.50 | $9.50 | 17,200 | — | — |
| 2018-04-30 | $9.61 | $9.61 | 3,100 | — | — |
| 2018-04-27 | $9.72 | $9.72 | 18,500 | — | — |
| 2018-04-26 | $9.60 | $9.60 | 23,500 | — | — |
| 2018-04-25 | $9.20 | $9.20 | 4,200 | — | — |
| 2018-04-24 | $9.10 | $9.10 | 15,900 | — | — |
| 2018-04-23 | $8.99 | $8.99 | 27,700 | — | — |
| 2018-04-20 | $10.10 | $10.10 | 8,200 | — | — |
| 2018-04-19 | $10.41 | $10.41 | 2,400 | — | — |
| 2018-04-18 | $10.08 | $10.08 | 5,600 | — | — |
| 2018-04-17 | $10.03 | $10.03 | 22,200 | — | — |
| 2018-04-16 | $10.00 | $10.00 | 5,100 | — | — |
| 2018-04-13 | $9.84 | $9.84 | 0 | — | — |
| 2018-04-12 | $9.84 | $9.84 | 18,100 | — | — |
| 2018-04-11 | $9.97 | $9.97 | 6,700 | — | — |
| 2018-04-10 | $10.06 | $10.06 | 22,200 | — | — |
| 2018-04-09 | $9.80 | $9.80 | 800 | — | — |
| 2018-04-06 | $9.89 | $9.89 | 7,000 | — | — |
| 2018-04-05 | $10.02 | $10.02 | 8,000 | — | — |
| 2018-04-04 | $9.99 | $9.99 | 26,000 | — | — |
| 2018-04-03 | $9.63 | $9.63 | 6,800 | — | — |
| 2018-04-02 | $9.66 | $9.66 | 8,800 | — | — |
| 2018-03-29 | $10.09 | $10.09 | 5,100 | — | — |
| 2018-03-28 | $9.87 | $9.87 | 22,600 | — | — |
| 2018-03-27 | $9.81 | $9.81 | 17,600 | — | — |
| 2018-03-26 | $9.92 | $9.92 | 53,000 | — | — |
| 2018-03-23 | $10.24 | $10.24 | 48,700 | — | — |
| 2018-03-22 | $10.60 | $10.60 | 30,300 | — | — |
| 2018-03-21 | $10.40 | $10.40 | 19,900 | — | — |
| 2018-03-20 | $10.85 | $10.85 | 16,500 | — | — |
| 2018-03-19 | $11.00 | $11.00 | 61,600 | — | — |
| 2018-03-16 | $11.74 | $11.74 | 3,700 | — | — |
| 2018-03-15 | $11.00 | $11.00 | 9,400 | — | — |
| 2018-03-14 | $10.90 | $10.90 | 9,100 | — | — |
| 2018-03-13 | $10.25 | $10.25 | 19,100 | — | — |
| 2018-03-12 | $9.80 | $9.80 | 1,100 | — | — |
| 2018-03-09 | $9.69 | $9.69 | 11,800 | — | — |
| 2018-03-08 | $9.99 | $9.99 | 300 | — | — |
| 2018-03-07 | $9.87 | $9.87 | 1,800 | — | — |
| 2018-03-06 | $9.83 | $9.83 | 5,600 | — | — |
| 2018-03-05 | $9.26 | $9.26 | 7,300 | — | — |
| 2018-03-02 | $9.93 | $9.93 | 8,300 | — | — |
| 2018-03-01 | $9.91 | $9.91 | 3,200 | — | — |
| 2018-02-28 | $10.08 | $10.08 | 24,400 | — | — |
| 2018-02-27 | $10.20 | $10.20 | 58,100 | — | — |
| 2018-02-26 | $9.80 | $9.80 | 16,300 | — | — |
| 2018-02-23 | $8.95 | $8.95 | 1,600 | — | — |
| 2018-02-22 | $9.14 | $9.14 | 2,600 | — | — |
| 2018-02-21 | $8.67 | $8.67 | 4,000 | — | — |
| 2018-02-20 | $8.61 | $8.61 | 900 | — | — |
| 2018-02-16 | $8.62 | $8.62 | 10,100 | — | — |
| 2018-02-15 | $8.81 | $8.81 | 3,100 | — | — |
| 2018-02-14 | $9.04 | $9.04 | 3,400 | — | — |
| 2018-02-13 | $9.30 | $9.30 | 2,200 | — | — |
| 2018-02-12 | $8.91 | $8.91 | 5,800 | — | — |
| 2018-02-09 | $9.59 | $9.59 | 3,100 | — | — |
| 2018-02-08 | $9.49 | $9.49 | 3,300 | — | — |
| 2018-02-07 | $9.66 | $9.66 | 4,800 | — | — |
| 2018-02-06 | $9.24 | $9.24 | 700 | — | — |
| 2018-02-05 | $8.85 | $8.85 | 10,300 | — | — |
| 2018-02-02 | $9.53 | $9.53 | 5,200 | — | — |
| 2018-02-01 | $9.69 | $9.69 | 6,400 | — | — |
| 2018-01-31 | $9.98 | $9.98 | 1,100 | — | — |
| 2018-01-30 | $10.04 | $10.04 | 5,900 | — | — |
| 2018-01-29 | $9.70 | $9.70 | 29,900 | — | — |
| 2018-01-26 | $10.05 | $10.05 | 7,900 | — | — |
| 2018-01-25 | $9.55 | $9.55 | 5,300 | — | — |
| 2018-01-24 | $9.58 | $9.58 | 3,400 | — | — |
| 2018-01-23 | $9.75 | $9.75 | 1,100 | — | — |
| 2018-01-22 | $9.96 | $9.96 | 19,400 | — | — |
| 2018-01-19 | $10.25 | $10.25 | 4,800 | — | — |
| 2018-01-18 | $9.78 | $9.78 | 10,000 | — | — |
| 2018-01-17 | $9.64 | $9.64 | 6,900 | — | — |
| 2018-01-16 | $9.87 | $9.87 | 13,000 | — | — |
| 2018-01-12 | $10.05 | $10.05 | 5,700 | — | — |
| 2018-01-11 | $10.50 | $10.50 | 15,000 | — | — |
| 2018-01-10 | $10.06 | $10.06 | 7,800 | — | — |
| 2018-01-09 | $10.20 | $10.20 | 58,100 | — | — |
| 2018-01-08 | $10.61 | $10.61 | 10,800 | — | — |
| 2018-01-05 | $10.34 | $10.34 | 9,400 | — | — |
| 2018-01-04 | $10.52 | $10.52 | 25,000 | — | — |
| 2018-01-03 | $10.61 | $10.61 | 79,200 | — | — |
| 2018-01-02 | $9.18 | $9.18 | 72,300 | — | — |