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
- 2017-02-01 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 | $15.24 | $15.24 | 926,100 | — | — |
| 2018-12-28 | $14.82 | $14.82 | 1,231,900 | — | — |
| 2018-12-27 | $14.68 | $14.68 | 942,900 | — | — |
| 2018-12-26 | $14.54 | $14.54 | 1,624,900 | — | — |
| 2018-12-24 | $13.98 | $13.98 | 402,300 | — | — |
| 2018-12-21 | $13.90 | $13.90 | 2,934,200 | — | — |
| 2018-12-20 | $14.42 | $14.42 | 1,456,500 | — | — |
| 2018-12-19 | $14.56 | $14.56 | 1,036,900 | — | — |
| 2018-12-18 | $14.78 | $14.78 | 788,500 | — | — |
| 2018-12-17 | $14.64 | $14.64 | 1,289,200 | — | — |
| 2018-12-14 | $14.96 | $14.96 | 1,007,300 | — | — |
| 2018-12-13 | $14.97 | $14.97 | 2,530,300 | — | — |
| 2018-12-12 | $15.40 | $15.40 | 1,934,000 | — | — |
| 2018-12-11 | $14.69 | $14.69 | 674,600 | — | — |
| 2018-12-10 | $14.59 | $14.59 | 790,000 | — | — |
| 2018-12-07 | $14.69 | $14.69 | 603,200 | — | — |
| 2018-12-06 | $14.97 | $14.97 | 967,900 | — | — |
| 2018-12-04 | $15.07 | $15.07 | 1,331,800 | — | — |
| 2018-12-03 | $15.46 | $15.46 | 943,800 | — | — |
| 2018-11-30 | $14.75 | $14.75 | 1,079,300 | — | — |
| 2018-11-29 | $14.96 | $14.96 | 604,300 | — | — |
| 2018-11-28 | $14.54 | $14.54 | 586,200 | — | — |
| 2018-11-27 | $14.59 | $14.59 | 551,000 | — | — |
| 2018-11-26 | $14.85 | $14.85 | 674,900 | — | — |
| 2018-11-23 | $14.49 | $14.49 | 281,600 | — | — |
| 2018-11-21 | $14.50 | $14.50 | 540,700 | — | — |
| 2018-11-20 | $14.57 | $14.57 | 1,099,100 | — | — |
| 2018-11-19 | $14.99 | $14.99 | 1,317,600 | — | — |
| 2018-11-16 | $14.88 | $14.88 | 7,191,200 | — | — |
| 2018-11-15 | $14.46 | $14.46 | 1,092,100 | — | — |
| 2018-11-14 | $14.14 | $14.13 | 1,322,400 | — | — |
| 2018-11-13 | $15.53 | $15.53 | 711,000 | — | — |
| 2018-11-12 | $15.93 | $15.93 | 770,100 | — | — |
| 2018-11-09 | $15.90 | $15.90 | 546,500 | — | — |
| 2018-11-08 | $15.85 | $15.85 | 1,244,900 | — | — |
| 2018-11-07 | $15.95 | $15.95 | 753,700 | — | — |
| 2018-11-06 | $15.34 | $15.34 | 1,066,000 | — | — |
| 2018-11-05 | $15.25 | $15.25 | 480,400 | — | — |
| 2018-11-02 | $15.07 | $15.07 | 555,300 | — | — |
| 2018-11-01 | $15.21 | $15.21 | 872,100 | — | — |
| 2018-10-31 | $14.89 | $14.89 | 753,000 | — | — |
| 2018-10-30 | $14.90 | $14.90 | 849,200 | — | — |
| 2018-10-29 | $14.46 | $14.46 | 685,100 | — | — |
| 2018-10-26 | $14.86 | $14.86 | 964,900 | — | — |
| 2018-10-25 | $15.23 | $15.23 | 421,800 | — | — |
| 2018-10-24 | $14.74 | $14.74 | 421,200 | — | — |
| 2018-10-23 | $15.26 | $15.26 | 489,000 | — | — |
| 2018-10-22 | $15.37 | $15.37 | 360,600 | — | — |
| 2018-10-19 | $15.18 | $15.18 | 406,600 | — | — |
| 2018-10-18 | $15.33 | $15.33 | 433,700 | — | — |
| 2018-10-17 | $15.49 | $15.49 | 376,500 | — | — |
| 2018-10-16 | $15.79 | $15.79 | 583,300 | — | — |
| 2018-10-15 | $15.44 | $15.44 | 393,200 | — | — |
| 2018-10-12 | $15.07 | $15.07 | 1,031,100 | — | — |
| 2018-10-11 | $15.00 | $15.00 | 564,600 | — | — |
| 2018-10-10 | $14.90 | $14.90 | 577,300 | — | — |
| 2018-10-09 | $14.82 | $14.82 | 398,800 | — | — |
| 2018-10-08 | $14.91 | $14.91 | 351,100 | — | — |
| 2018-10-05 | $14.99 | $14.99 | 606,300 | — | — |
| 2018-10-04 | $14.91 | $14.91 | 470,400 | — | — |
| 2018-10-03 | $15.18 | $15.18 | 504,100 | — | — |
| 2018-10-02 | $15.10 | $15.10 | 451,700 | — | — |
| 2018-10-01 | $15.15 | $15.15 | 401,600 | — | — |
| 2018-09-28 | $15.44 | $15.44 | 565,900 | — | — |
| 2018-09-27 | $15.18 | $15.18 | 603,000 | — | — |
| 2018-09-26 | $15.21 | $15.21 | 319,300 | — | — |
| 2018-09-25 | $15.42 | $15.42 | 525,500 | — | — |
| 2018-09-24 | $15.45 | $15.45 | 278,200 | — | — |
| 2018-09-21 | $15.99 | $15.99 | 3,867,600 | — | — |
| 2018-09-20 | $15.98 | $15.98 | 812,900 | — | — |
| 2018-09-19 | $15.81 | $15.81 | 320,100 | — | — |
| 2018-09-18 | $15.72 | $15.72 | 834,900 | — | — |
| 2018-09-17 | $15.55 | $15.55 | 744,600 | — | — |
| 2018-09-14 | $15.34 | $15.34 | 353,900 | — | — |
| 2018-09-13 | $15.38 | $15.38 | 506,600 | — | — |
| 2018-09-12 | $15.54 | $15.54 | 577,000 | — | — |
| 2018-09-11 | $15.31 | $15.31 | 439,600 | — | — |
| 2018-09-10 | $15.12 | $15.12 | 613,800 | — | — |
| 2018-09-07 | $15.35 | $15.35 | 410,100 | — | — |
| 2018-09-06 | $15.22 | $15.22 | 458,000 | — | — |
| 2018-09-05 | $15.32 | $15.32 | 579,300 | — | — |
| 2018-09-04 | $15.71 | $15.71 | 469,900 | — | — |
| 2018-08-31 | $15.97 | $15.97 | 676,200 | — | — |
| 2018-08-30 | $15.85 | $15.85 | 336,400 | — | — |
| 2018-08-29 | $16.00 | $16.00 | 518,100 | — | — |
| 2018-08-28 | $16.00 | $16.00 | 480,200 | — | — |
| 2018-08-27 | $16.01 | $16.01 | 833,100 | — | — |
| 2018-08-24 | $15.59 | $15.59 | 312,000 | — | — |
| 2018-08-23 | $15.60 | $15.60 | 512,500 | — | — |
| 2018-08-22 | $15.97 | $15.97 | 1,270,000 | — | — |
| 2018-08-21 | $16.00 | $16.00 | 1,014,900 | — | — |
| 2018-08-20 | $16.04 | $16.04 | 2,113,500 | — | — |
| 2018-08-17 | $15.85 | $15.85 | 518,700 | — | — |
| 2018-08-16 | $16.10 | $16.10 | 660,900 | — | — |
| 2018-08-15 | $15.98 | $15.98 | 342,300 | — | — |
| 2018-08-14 | $16.17 | $16.17 | 1,470,800 | — | — |
| 2018-08-13 | $16.09 | $16.09 | 1,782,900 | — | — |
| 2018-08-10 | $16.00 | $16.00 | 1,468,600 | — | — |
| 2018-08-09 | $16.38 | $16.38 | 1,781,400 | — | — |
| 2018-08-08 | $14.78 | $14.78 | 353,400 | — | — |
| 2018-08-07 | $14.70 | $14.70 | 235,900 | — | — |
| 2018-08-06 | $14.70 | $14.70 | 220,900 | — | — |
| 2018-08-03 | $14.68 | $14.68 | 359,500 | — | — |
| 2018-08-02 | $14.89 | $14.89 | 288,200 | — | — |
| 2018-08-01 | $15.01 | $15.01 | 518,600 | — | — |
| 2018-07-31 | $14.81 | $14.81 | 579,900 | — | — |
| 2018-07-30 | $14.33 | $14.33 | 476,300 | — | — |
| 2018-07-27 | $15.27 | $15.27 | 291,700 | — | — |
| 2018-07-26 | $15.37 | $15.37 | 460,500 | — | — |
| 2018-07-25 | $15.06 | $15.06 | 288,500 | — | — |
| 2018-07-24 | $14.99 | $14.99 | 277,400 | — | — |
| 2018-07-23 | $15.06 | $15.06 | 256,300 | — | — |
| 2018-07-20 | $15.12 | $15.12 | 384,900 | — | — |
| 2018-07-19 | $14.96 | $14.96 | 216,300 | — | — |
| 2018-07-18 | $15.23 | $15.23 | 523,900 | — | — |
| 2018-07-17 | $15.11 | $15.11 | 434,200 | — | — |
| 2018-07-16 | $15.09 | $15.09 | 392,600 | — | — |
| 2018-07-13 | $15.10 | $15.10 | 1,471,100 | — | — |
| 2018-07-12 | $15.19 | $15.19 | 344,600 | — | — |
| 2018-07-11 | $15.27 | $15.27 | 452,700 | — | — |
| 2018-07-10 | $15.32 | $15.32 | 374,200 | — | — |
| 2018-07-09 | $15.19 | $15.19 | 412,000 | — | — |
| 2018-07-06 | $14.86 | $14.86 | 251,700 | — | — |
| 2018-07-05 | $14.61 | $14.61 | 485,500 | — | — |
| 2018-07-03 | $14.49 | $14.49 | 173,600 | — | — |
| 2018-07-02 | $14.60 | $14.60 | 525,900 | — | — |
| 2018-06-29 | $14.33 | $14.33 | 414,600 | — | — |
| 2018-06-28 | $14.78 | $14.78 | 288,200 | — | — |
| 2018-06-27 | $14.93 | $14.93 | 484,500 | — | — |
| 2018-06-26 | $15.39 | $15.39 | 355,900 | — | — |
| 2018-06-25 | $15.39 | $15.39 | 447,800 | — | — |
| 2018-06-22 | $15.63 | $15.63 | 1,511,100 | — | — |
| 2018-06-21 | $15.87 | $15.87 | 1,529,300 | — | — |
| 2018-06-20 | $15.78 | $15.78 | 1,373,500 | — | — |
| 2018-06-19 | $15.40 | $15.40 | 998,700 | — | — |
| 2018-06-18 | $15.14 | $15.14 | 1,497,600 | — | — |
| 2018-06-15 | $14.63 | $14.63 | 1,110,800 | — | — |
| 2018-06-14 | $14.81 | $14.81 | 1,009,000 | — | — |
| 2018-06-13 | $15.30 | $15.30 | 1,030,200 | — | — |
| 2018-06-12 | $15.50 | $15.50 | 692,600 | — | — |
| 2018-06-11 | $15.39 | $15.39 | 544,600 | — | — |
| 2018-06-08 | $15.49 | $15.49 | 652,100 | — | — |
| 2018-06-07 | $15.76 | $15.76 | 587,200 | — | — |
| 2018-06-06 | $16.16 | $16.16 | 576,400 | — | — |
| 2018-06-05 | $16.55 | $16.55 | 919,400 | — | — |
| 2018-06-04 | $16.09 | $16.09 | 664,100 | — | — |
| 2018-06-01 | $16.24 | $16.24 | 625,100 | — | — |
| 2018-05-31 | $16.23 | $16.23 | 790,400 | — | — |
| 2018-05-30 | $15.86 | $15.86 | 749,700 | — | — |
| 2018-05-29 | $15.55 | $15.55 | 798,500 | — | — |
| 2018-05-25 | $15.83 | $15.83 | 872,000 | — | — |
| 2018-05-24 | $15.75 | $15.75 | 928,500 | — | — |
| 2018-05-23 | $15.27 | $15.27 | 864,300 | — | — |
| 2018-05-22 | $15.02 | $15.02 | 990,700 | — | — |
| 2018-05-21 | $14.71 | $14.71 | 507,800 | — | — |
| 2018-05-18 | $14.29 | $14.29 | 488,700 | — | — |
| 2018-05-17 | $14.30 | $14.30 | 1,004,600 | — | — |
| 2018-05-16 | $14.49 | $14.49 | 1,209,700 | — | — |
| 2018-05-15 | $14.30 | $14.30 | 614,600 | — | — |
| 2018-05-14 | $14.50 | $14.50 | 877,900 | — | — |
| 2018-05-11 | $14.57 | $14.57 | 1,261,300 | — | — |
| 2018-05-10 | $14.38 | $14.38 | 1,064,800 | — | — |
| 2018-05-09 | $13.98 | $13.98 | 577,000 | — | — |
| 2018-05-08 | $14.36 | $14.36 | 344,100 | — | — |
| 2018-05-07 | $14.20 | $14.20 | 1,038,900 | — | — |
| 2018-05-04 | $14.00 | $14.00 | 176,100 | — | — |
| 2018-05-03 | $14.00 | $14.00 | 209,400 | — | — |
| 2018-05-02 | $14.20 | $14.20 | 266,400 | — | — |
| 2018-05-01 | $13.88 | $13.88 | 181,700 | — | — |
| 2018-04-30 | $14.12 | $14.12 | 838,800 | — | — |
| 2018-04-27 | $14.38 | $14.38 | 284,400 | — | — |
| 2018-04-26 | $14.19 | $14.19 | 191,900 | — | — |
| 2018-04-25 | $14.14 | $14.14 | 304,100 | — | — |
| 2018-04-24 | $13.85 | $13.85 | 204,800 | — | — |
| 2018-04-23 | $13.93 | $13.93 | 278,000 | — | — |
| 2018-04-20 | $14.33 | $14.33 | 200,200 | — | — |
| 2018-04-19 | $14.34 | $14.34 | 270,500 | — | — |
| 2018-04-18 | $14.30 | $14.30 | 138,000 | — | — |
| 2018-04-17 | $14.18 | $14.18 | 256,900 | — | — |
| 2018-04-16 | $14.35 | $14.35 | 182,900 | — | — |
| 2018-04-13 | $14.40 | $14.40 | 227,900 | — | — |
| 2018-04-12 | $13.97 | $13.97 | 134,400 | — | — |
| 2018-04-11 | $13.97 | $13.97 | 179,000 | — | — |
| 2018-04-10 | $13.76 | $13.76 | 175,400 | — | — |
| 2018-04-09 | $13.56 | $13.56 | 246,600 | — | — |
| 2018-04-06 | $14.09 | $14.09 | 247,100 | — | — |
| 2018-04-05 | $14.34 | $14.34 | 220,300 | — | — |
| 2018-04-04 | $14.07 | $14.07 | 188,000 | — | — |
| 2018-04-03 | $13.86 | $13.86 | 275,400 | — | — |
| 2018-04-02 | $13.60 | $13.60 | 293,600 | — | — |
| 2018-03-29 | $13.75 | $13.75 | 391,400 | — | — |
| 2018-03-28 | $13.74 | $13.74 | 358,800 | — | — |
| 2018-03-27 | $13.43 | $13.43 | 343,700 | — | — |
| 2018-03-26 | $13.62 | $13.62 | 328,300 | — | — |
| 2018-03-23 | $12.93 | $12.93 | 366,200 | — | — |
| 2018-03-22 | $13.16 | $13.16 | 448,900 | — | — |
| 2018-03-21 | $14.12 | $14.12 | 584,000 | — | — |
| 2018-03-20 | $13.64 | $13.64 | 266,000 | — | — |
| 2018-03-19 | $13.80 | $13.80 | 239,000 | — | — |
| 2018-03-16 | $13.62 | $13.62 | 422,400 | — | — |
| 2018-03-15 | $13.49 | $13.49 | 240,000 | — | — |
| 2018-03-14 | $13.35 | $13.35 | 171,200 | — | — |
| 2018-03-13 | $13.49 | $13.49 | 250,800 | — | — |
| 2018-03-12 | $13.76 | $13.76 | 193,100 | — | — |
| 2018-03-09 | $13.88 | $13.88 | 250,700 | — | — |
| 2018-03-08 | $13.78 | $13.78 | 170,700 | — | — |
| 2018-03-07 | $13.97 | $13.97 | 355,300 | — | — |
| 2018-03-06 | $14.01 | $14.01 | 255,000 | — | — |
| 2018-03-05 | $13.43 | $13.43 | 259,700 | — | — |
| 2018-03-02 | $13.29 | $13.29 | 257,300 | — | — |
| 2018-03-01 | $12.90 | $12.90 | 388,900 | — | — |
| 2018-02-28 | $13.37 | $13.37 | 352,000 | — | — |
| 2018-02-27 | $13.63 | $13.63 | 296,500 | — | — |
| 2018-02-26 | $13.70 | $13.70 | 256,100 | — | — |
| 2018-02-23 | $13.71 | $13.71 | 205,700 | — | — |
| 2018-02-22 | $13.58 | $13.58 | 273,100 | — | — |
| 2018-02-21 | $13.49 | $13.49 | 345,000 | — | — |
| 2018-02-20 | $13.23 | $13.23 | 249,400 | — | — |
| 2018-02-16 | $13.12 | $13.12 | 408,800 | — | — |
| 2018-02-15 | $13.15 | $13.15 | 340,700 | — | — |
| 2018-02-14 | $13.17 | $13.17 | 427,700 | — | — |
| 2018-02-13 | $12.98 | $12.98 | 418,200 | — | — |
| 2018-02-12 | $13.09 | $13.09 | 416,800 | — | — |
| 2018-02-09 | $12.99 | $12.99 | 475,400 | — | — |
| 2018-02-08 | $13.01 | $13.01 | 502,300 | — | — |
| 2018-02-07 | $13.24 | $13.24 | 478,900 | — | — |
| 2018-02-06 | $13.47 | $13.47 | 499,600 | — | — |
| 2018-02-05 | $13.90 | $13.90 | 676,000 | — | — |
| 2018-02-02 | $14.20 | $14.20 | 497,400 | — | — |
| 2018-02-01 | $14.26 | $14.26 | 659,100 | — | — |
| 2018-01-31 | $14.40 | $14.40 | 1,865,500 | — | — |
| 2018-01-30 | $15.11 | $15.11 | 709,000 | — | — |
| 2018-01-29 | $15.37 | $15.37 | 420,200 | — | — |
| 2018-01-26 | $15.58 | $15.58 | 232,200 | — | — |
| 2018-01-25 | $15.62 | $15.62 | 164,400 | — | — |
| 2018-01-24 | $16.04 | $16.04 | 372,300 | — | — |
| 2018-01-23 | $15.35 | $15.35 | 315,600 | — | — |
| 2018-01-22 | $15.09 | $15.09 | 264,200 | — | — |
| 2018-01-19 | $15.05 | $15.05 | 275,500 | — | — |
| 2018-01-18 | $14.87 | $14.87 | 484,900 | — | — |
| 2018-01-17 | $15.26 | $15.26 | 380,000 | — | — |
| 2018-01-16 | $16.12 | $16.12 | 422,200 | — | — |
| 2018-01-12 | $15.67 | $15.67 | 397,700 | — | — |
| 2018-01-11 | $15.38 | $15.38 | 297,900 | — | — |
| 2018-01-10 | $14.58 | $14.58 | 305,400 | — | — |
| 2018-01-09 | $14.65 | $14.65 | 325,700 | — | — |
| 2018-01-08 | $14.59 | $14.59 | 521,100 | — | — |
| 2018-01-05 | $14.21 | $14.21 | 757,100 | — | — |
| 2018-01-04 | $14.61 | $14.61 | 374,000 | — | — |
| 2018-01-03 | $14.68 | $14.68 | 815,400 | — | — |
| 2018-01-02 | $14.72 | $14.72 | 696,300 | — | — |