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
- 2014-02-06 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 | $15.47 | $23.84 | 965,600 | — | — |
| 2018-12-28 | $15.61 | $24.06 | 723,500 | — | — |
| 2018-12-27 | $15.47 | $23.84 | 914,100 | — | — |
| 2018-12-26 | $15.57 | $24.00 | 1,091,900 | — | — |
| 2018-12-24 | $14.84 | $22.87 | 767,700 | — | — |
| 2018-12-21 | $15.31 | $23.59 | 2,138,700 | — | — |
| 2018-12-20 | $15.21 | $23.44 | 2,546,300 | — | — |
| 2018-12-19 | $16.18 | $24.94 | 1,155,200 | — | — |
| 2018-12-18 | $16.41 | $25.29 | 849,700 | — | — |
| 2018-12-17 | $16.32 | $25.15 | 1,606,000 | — | — |
| 2018-12-14 | $17.06 | $26.29 | 924,200 | — | — |
| 2018-12-13 | $17.26 | $26.60 | 775,800 | — | — |
| 2018-12-12 | $17.20 | $26.51 | 1,133,100 | — | — |
| 2018-12-11 | $17.10 | $26.35 | 814,900 | — | — |
| 2018-12-10 | $17.09 | $26.34 | 1,462,100 | — | — |
| 2018-12-07 | $17.22 | $26.54 | 1,123,800 | — | — |
| 2018-12-06 | $17.95 | $26.78 | 2,459,200 | — | — |
| 2018-12-04 | $17.53 | $26.16 | 1,357,000 | — | — |
| 2018-12-03 | $17.87 | $26.67 | 918,300 | — | — |
| 2018-11-30 | $17.65 | $26.34 | 1,371,100 | — | — |
| 2018-11-29 | $17.83 | $26.61 | 712,600 | — | — |
| 2018-11-28 | $17.71 | $26.43 | 1,052,000 | — | — |
| 2018-11-27 | $17.71 | $26.43 | 864,500 | — | — |
| 2018-11-26 | $17.76 | $26.50 | 1,321,800 | — | — |
| 2018-11-23 | $17.48 | $26.08 | 1,343,800 | — | — |
| 2018-11-21 | $17.27 | $25.77 | 1,138,300 | — | — |
| 2018-11-20 | $17.03 | $25.41 | 1,450,100 | — | — |
| 2018-11-19 | $17.03 | $25.41 | 1,222,800 | — | — |
| 2018-11-16 | $17.14 | $25.58 | 1,436,200 | — | — |
| 2018-11-15 | $17.20 | $25.67 | 2,507,900 | — | — |
| 2018-11-14 | $17.04 | $25.43 | 7,250,100 | — | — |
| 2018-11-13 | $17.58 | $26.23 | 877,500 | — | — |
| 2018-11-12 | $17.61 | $26.28 | 695,500 | — | — |
| 2018-11-09 | $17.74 | $26.47 | 873,100 | — | — |
| 2018-11-08 | $17.37 | $25.92 | 698,000 | — | — |
| 2018-11-07 | $17.51 | $26.13 | 1,182,800 | — | — |
| 2018-11-06 | $17.33 | $25.86 | 917,400 | — | — |
| 2018-11-05 | $17.38 | $25.93 | 1,277,300 | — | — |
| 2018-11-02 | $17.12 | $25.55 | 1,491,300 | — | — |
| 2018-11-01 | $16.70 | $24.92 | 550,000 | — | — |
| 2018-10-31 | $16.84 | $25.13 | 662,400 | — | — |
| 2018-10-30 | $16.91 | $25.23 | 402,500 | — | — |
| 2018-10-29 | $16.72 | $24.95 | 794,000 | — | — |
| 2018-10-26 | $16.92 | $25.25 | 1,223,100 | — | — |
| 2018-10-25 | $17.11 | $25.53 | 619,100 | — | — |
| 2018-10-24 | $16.90 | $25.22 | 1,150,600 | — | — |
| 2018-10-23 | $17.10 | $25.52 | 1,279,100 | — | — |
| 2018-10-22 | $17.40 | $25.96 | 515,700 | — | — |
| 2018-10-19 | $17.38 | $25.93 | 596,200 | — | — |
| 2018-10-18 | $17.48 | $26.08 | 413,100 | — | — |
| 2018-10-17 | $17.62 | $26.29 | 684,100 | — | — |
| 2018-10-16 | $17.50 | $26.11 | 955,600 | — | — |
| 2018-10-15 | $17.03 | $25.41 | 535,100 | — | — |
| 2018-10-12 | $16.68 | $24.89 | 655,700 | — | — |
| 2018-10-11 | $16.56 | $24.71 | 963,700 | — | — |
| 2018-10-10 | $17.03 | $25.41 | 832,700 | — | — |
| 2018-10-09 | $17.12 | $25.55 | 460,900 | — | — |
| 2018-10-08 | $16.98 | $25.34 | 463,600 | — | — |
| 2018-10-05 | $16.88 | $25.19 | 973,200 | — | — |
| 2018-10-04 | $16.76 | $25.01 | 620,200 | — | — |
| 2018-10-03 | $16.86 | $25.16 | 359,300 | — | — |
| 2018-10-02 | $16.92 | $25.25 | 344,000 | — | — |
| 2018-10-01 | $16.78 | $25.04 | 573,200 | — | — |
| 2018-09-28 | $16.94 | $25.28 | 593,100 | — | — |
| 2018-09-27 | $16.90 | $25.22 | 446,500 | — | — |
| 2018-09-26 | $16.65 | $24.84 | 730,500 | — | — |
| 2018-09-25 | $16.89 | $25.20 | 597,500 | — | — |
| 2018-09-24 | $17.04 | $25.43 | 425,800 | — | — |
| 2018-09-21 | $17.08 | $25.49 | 1,512,700 | — | — |
| 2018-09-20 | $16.86 | $25.16 | 640,000 | — | — |
| 2018-09-19 | $16.78 | $25.04 | 983,300 | — | — |
| 2018-09-18 | $17.05 | $25.44 | 571,300 | — | — |
| 2018-09-17 | $17.15 | $25.59 | 508,600 | — | — |
| 2018-09-14 | $17.18 | $25.64 | 1,035,800 | — | — |
| 2018-09-13 | $17.35 | $25.40 | 860,600 | — | — |
| 2018-09-12 | $17.44 | $25.54 | 662,300 | — | — |
| 2018-09-11 | $17.46 | $25.57 | 560,800 | — | — |
| 2018-09-10 | $17.35 | $25.40 | 610,800 | — | — |
| 2018-09-07 | $17.33 | $25.38 | 498,400 | — | — |
| 2018-09-06 | $17.38 | $25.45 | 679,200 | — | — |
| 2018-09-05 | $17.42 | $25.51 | 491,300 | — | — |
| 2018-09-04 | $17.38 | $25.45 | 620,200 | — | — |
| 2018-08-31 | $17.37 | $25.43 | 406,800 | — | — |
| 2018-08-30 | $17.41 | $25.49 | 468,900 | — | — |
| 2018-08-29 | $17.29 | $25.32 | 719,100 | — | — |
| 2018-08-28 | $17.18 | $25.16 | 509,700 | — | — |
| 2018-08-27 | $17.15 | $25.11 | 529,400 | — | — |
| 2018-08-24 | $17.13 | $25.08 | 378,500 | — | — |
| 2018-08-23 | $17.05 | $24.97 | 604,300 | — | — |
| 2018-08-22 | $17.23 | $25.23 | 407,700 | — | — |
| 2018-08-21 | $17.29 | $25.32 | 621,000 | — | — |
| 2018-08-20 | $17.15 | $25.11 | 482,200 | — | — |
| 2018-08-17 | $17.07 | $24.99 | 659,000 | — | — |
| 2018-08-16 | $17.02 | $24.92 | 569,800 | — | — |
| 2018-08-15 | $16.82 | $24.63 | 425,200 | — | — |
| 2018-08-14 | $16.90 | $24.75 | 321,900 | — | — |
| 2018-08-13 | $16.82 | $24.63 | 380,900 | — | — |
| 2018-08-10 | $16.73 | $24.50 | 492,400 | — | — |
| 2018-08-09 | $16.81 | $24.61 | 591,000 | — | — |
| 2018-08-08 | $16.68 | $24.42 | 673,000 | — | — |
| 2018-08-07 | $16.71 | $24.47 | 518,700 | — | — |
| 2018-08-06 | $16.83 | $24.64 | 636,900 | — | — |
| 2018-08-03 | $16.64 | $24.36 | 566,500 | — | — |
| 2018-08-02 | $16.65 | $24.38 | 616,600 | — | — |
| 2018-08-01 | $16.57 | $24.26 | 1,100,000 | — | — |
| 2018-07-31 | $15.99 | $23.41 | 997,000 | — | — |
| 2018-07-30 | $15.87 | $23.24 | 641,100 | — | — |
| 2018-07-27 | $15.69 | $22.97 | 714,000 | — | — |
| 2018-07-26 | $15.88 | $23.25 | 1,165,300 | — | — |
| 2018-07-25 | $15.94 | $23.34 | 827,200 | — | — |
| 2018-07-24 | $15.92 | $23.31 | 629,500 | — | — |
| 2018-07-23 | $16.11 | $23.59 | 933,200 | — | — |
| 2018-07-20 | $15.94 | $23.34 | 771,000 | — | — |
| 2018-07-19 | $15.89 | $23.27 | 823,000 | — | — |
| 2018-07-18 | $15.93 | $23.33 | 852,600 | — | — |
| 2018-07-17 | $15.96 | $23.37 | 434,200 | — | — |
| 2018-07-16 | $16.03 | $23.47 | 435,000 | — | — |
| 2018-07-13 | $15.97 | $23.38 | 364,000 | — | — |
| 2018-07-12 | $16.03 | $23.47 | 658,200 | — | — |
| 2018-07-11 | $16.00 | $23.43 | 397,200 | — | — |
| 2018-07-10 | $16.10 | $23.57 | 436,300 | — | — |
| 2018-07-09 | $16.18 | $23.69 | 766,400 | — | — |
| 2018-07-06 | $16.17 | $23.68 | 597,000 | — | — |
| 2018-07-05 | $16.09 | $23.56 | 847,300 | — | — |
| 2018-07-03 | $15.87 | $23.24 | 290,000 | — | — |
| 2018-07-02 | $15.83 | $23.18 | 766,100 | — | — |
| 2018-06-29 | $15.62 | $22.87 | 510,900 | — | — |
| 2018-06-28 | $15.66 | $22.93 | 1,365,300 | — | — |
| 2018-06-27 | $15.52 | $22.72 | 1,481,400 | — | — |
| 2018-06-26 | $15.74 | $23.05 | 857,500 | — | — |
| 2018-06-25 | $15.85 | $23.21 | 767,100 | — | — |
| 2018-06-22 | $16.01 | $23.44 | 2,476,700 | — | — |
| 2018-06-21 | $16.04 | $23.49 | 881,300 | — | — |
| 2018-06-20 | $16.01 | $23.44 | 1,035,300 | — | — |
| 2018-06-19 | $15.76 | $23.08 | 974,000 | — | — |
| 2018-06-18 | $15.76 | $23.08 | 534,300 | — | — |
| 2018-06-15 | $15.71 | $23.00 | 1,159,200 | — | — |
| 2018-06-14 | $15.70 | $22.99 | 721,400 | — | — |
| 2018-06-13 | $15.63 | $22.89 | 791,100 | — | — |
| 2018-06-12 | $15.64 | $22.90 | 662,100 | — | — |
| 2018-06-11 | $15.66 | $22.93 | 586,800 | — | — |
| 2018-06-08 | $15.66 | $22.93 | 892,300 | — | — |
| 2018-06-07 | $15.79 | $22.64 | 705,200 | — | — |
| 2018-06-06 | $15.77 | $22.62 | 869,800 | — | — |
| 2018-06-05 | $15.75 | $22.59 | 1,315,500 | — | — |
| 2018-06-04 | $15.68 | $22.49 | 1,040,600 | — | — |
| 2018-06-01 | $15.66 | $22.46 | 905,600 | — | — |
| 2018-05-31 | $15.52 | $22.26 | 1,445,500 | — | — |
| 2018-05-30 | $15.39 | $22.07 | 1,050,000 | — | — |
| 2018-05-29 | $15.31 | $21.96 | 898,000 | — | — |
| 2018-05-25 | $15.20 | $21.80 | 872,200 | — | — |
| 2018-05-24 | $15.43 | $22.13 | 587,500 | — | — |
| 2018-05-23 | $15.39 | $22.07 | 550,800 | — | — |
| 2018-05-22 | $15.37 | $22.04 | 727,300 | — | — |
| 2018-05-21 | $15.39 | $22.07 | 631,900 | — | — |
| 2018-05-18 | $15.41 | $22.10 | 1,211,800 | — | — |
| 2018-05-17 | $15.08 | $21.63 | 1,069,900 | — | — |
| 2018-05-16 | $15.02 | $21.54 | 915,100 | — | — |
| 2018-05-15 | $14.97 | $21.47 | 1,367,000 | — | — |
| 2018-05-14 | $14.90 | $21.37 | 620,400 | — | — |
| 2018-05-11 | $14.90 | $21.37 | 931,600 | — | — |
| 2018-05-10 | $14.86 | $21.31 | 822,000 | — | — |
| 2018-05-09 | $14.63 | $20.98 | 1,385,100 | — | — |
| 2018-05-08 | $14.31 | $20.52 | 828,900 | — | — |
| 2018-05-07 | $14.32 | $20.54 | 1,219,400 | — | — |
| 2018-05-04 | $14.22 | $20.39 | 2,281,400 | — | — |
| 2018-05-03 | $13.90 | $19.93 | 2,556,700 | — | — |
| 2018-05-02 | $13.79 | $19.78 | 780,500 | — | — |
| 2018-05-01 | $13.89 | $19.92 | 1,532,600 | — | — |
| 2018-04-30 | $13.90 | $19.93 | 425,100 | — | — |
| 2018-04-27 | $13.90 | $19.93 | 579,900 | — | — |
| 2018-04-26 | $13.83 | $19.83 | 652,500 | — | — |
| 2018-04-25 | $13.77 | $19.75 | 782,600 | — | — |
| 2018-04-24 | $13.87 | $19.89 | 1,744,900 | — | — |
| 2018-04-23 | $14.02 | $20.11 | 1,628,900 | — | — |
| 2018-04-20 | $14.12 | $20.25 | 907,200 | — | — |
| 2018-04-19 | $14.14 | $20.28 | 1,199,700 | — | — |
| 2018-04-18 | $14.24 | $20.42 | 1,896,200 | — | — |
| 2018-04-17 | $14.33 | $20.55 | 9,409,700 | — | — |
| 2018-04-16 | $14.98 | $21.48 | 1,099,700 | — | — |
| 2018-04-13 | $14.89 | $21.35 | 1,037,000 | — | — |
| 2018-04-12 | $15.07 | $21.61 | 924,700 | — | — |
| 2018-04-11 | $15.14 | $21.71 | 672,400 | — | — |
| 2018-04-10 | $15.12 | $21.68 | 2,821,000 | — | — |
| 2018-04-09 | $15.02 | $21.54 | 480,100 | — | — |
| 2018-04-06 | $15.02 | $21.54 | 668,900 | — | — |
| 2018-04-05 | $15.05 | $21.58 | 1,016,700 | — | — |
| 2018-04-04 | $15.04 | $21.57 | 1,190,500 | — | — |
| 2018-04-03 | $15.09 | $21.64 | 1,065,800 | — | — |
| 2018-04-02 | $14.88 | $21.34 | 1,061,100 | — | — |
| 2018-03-29 | $15.08 | $21.63 | 3,608,600 | — | — |
| 2018-03-28 | $14.98 | $21.48 | 777,300 | — | — |
| 2018-03-27 | $14.91 | $21.38 | 952,600 | — | — |
| 2018-03-26 | $14.77 | $21.18 | 851,600 | — | — |
| 2018-03-23 | $14.62 | $20.97 | 1,791,800 | — | — |
| 2018-03-22 | $14.84 | $21.28 | 1,072,100 | — | — |
| 2018-03-21 | $15.03 | $21.55 | 691,200 | — | — |
| 2018-03-20 | $15.05 | $21.58 | 939,600 | — | — |
| 2018-03-19 | $15.07 | $21.61 | 1,369,700 | — | — |
| 2018-03-16 | $14.99 | $21.50 | 1,757,600 | — | — |
| 2018-03-15 | $14.92 | $21.40 | 1,637,700 | — | — |
| 2018-03-14 | $15.07 | $21.61 | 1,371,900 | — | — |
| 2018-03-13 | $15.07 | $21.61 | 2,580,200 | — | — |
| 2018-03-12 | $15.34 | $22.00 | 1,367,600 | — | — |
| 2018-03-09 | $15.23 | $21.84 | 1,555,900 | — | — |
| 2018-03-08 | $15.27 | $21.45 | 1,192,900 | — | — |
| 2018-03-07 | $15.18 | $21.32 | 1,233,600 | — | — |
| 2018-03-06 | $15.07 | $21.17 | 1,342,600 | — | — |
| 2018-03-05 | $15.07 | $21.17 | 1,179,800 | — | — |
| 2018-03-02 | $15.00 | $21.07 | 1,384,900 | — | — |
| 2018-03-01 | $14.93 | $20.97 | 1,216,400 | — | — |
| 2018-02-28 | $14.77 | $20.74 | 1,604,100 | — | — |
| 2018-02-27 | $14.75 | $20.72 | 1,279,500 | — | — |
| 2018-02-26 | $14.82 | $20.81 | 1,094,400 | — | — |
| 2018-02-23 | $14.91 | $20.94 | 712,300 | — | — |
| 2018-02-22 | $14.66 | $20.59 | 886,500 | — | — |
| 2018-02-21 | $14.65 | $20.58 | 790,100 | — | — |
| 2018-02-20 | $14.76 | $20.73 | 617,000 | — | — |
| 2018-02-16 | $14.78 | $20.76 | 589,300 | — | — |
| 2018-02-15 | $14.72 | $20.67 | 654,300 | — | — |
| 2018-02-14 | $14.58 | $20.48 | 807,400 | — | — |
| 2018-02-13 | $14.47 | $20.32 | 744,600 | — | — |
| 2018-02-12 | $14.43 | $20.27 | 1,172,000 | — | — |
| 2018-02-09 | $14.36 | $20.17 | 1,523,500 | — | — |
| 2018-02-08 | $14.39 | $20.21 | 1,416,100 | — | — |
| 2018-02-07 | $14.52 | $20.39 | 1,698,000 | — | — |
| 2018-02-06 | $14.41 | $20.24 | 1,745,200 | — | — |
| 2018-02-05 | $14.41 | $20.24 | 3,100,800 | — | — |
| 2018-02-02 | $14.29 | $20.07 | 1,934,600 | — | — |
| 2018-02-01 | $14.49 | $20.35 | 1,885,700 | — | — |
| 2018-01-31 | $14.47 | $20.32 | 1,672,700 | — | — |
| 2018-01-30 | $14.67 | $20.60 | 1,623,700 | — | — |
| 2018-01-29 | $14.81 | $20.80 | 1,296,400 | — | — |
| 2018-01-26 | $14.89 | $20.91 | 2,630,400 | — | — |
| 2018-01-25 | $14.95 | $21.00 | 1,998,900 | — | — |
| 2018-01-24 | $14.92 | $20.96 | 1,415,500 | — | — |
| 2018-01-23 | $14.93 | $20.97 | 2,763,700 | — | — |
| 2018-01-22 | $14.95 | $21.00 | 1,838,600 | — | — |
| 2018-01-19 | $14.99 | $21.05 | 1,707,900 | — | — |
| 2018-01-18 | $15.02 | $21.10 | 4,215,100 | — | — |
| 2018-01-17 | $14.75 | $20.72 | 2,851,200 | — | — |
| 2018-01-16 | $14.62 | $20.53 | 6,279,100 | — | — |
| 2018-01-12 | $13.59 | $19.09 | 549,300 | — | — |
| 2018-01-11 | $13.57 | $19.06 | 907,000 | — | — |
| 2018-01-10 | $13.47 | $18.92 | 799,200 | — | — |
| 2018-01-09 | $13.51 | $18.97 | 531,400 | — | — |
| 2018-01-08 | $13.64 | $19.16 | 601,400 | — | — |
| 2018-01-05 | $13.55 | $19.03 | 599,800 | — | — |
| 2018-01-04 | $13.46 | $18.90 | 698,400 | — | — |
| 2018-01-03 | $13.50 | $18.96 | 600,000 | — | — |
| 2018-01-02 | $13.51 | $18.97 | 937,100 | — | — |