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
- 2015-06-25 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 | $15.65 | $15.65 | 201,000 | — | — |
| 2018-12-28 | $15.03 | $15.03 | 215,400 | — | — |
| 2018-12-27 | $14.86 | $14.86 | 239,900 | — | — |
| 2018-12-26 | $14.75 | $14.75 | 196,600 | — | — |
| 2018-12-24 | $13.96 | $13.96 | 152,200 | — | — |
| 2018-12-21 | $14.55 | $14.55 | 787,000 | — | — |
| 2018-12-20 | $15.21 | $15.21 | 246,800 | — | — |
| 2018-12-19 | $16.08 | $16.08 | 219,500 | — | — |
| 2018-12-18 | $16.42 | $16.42 | 287,100 | — | — |
| 2018-12-17 | $16.28 | $16.28 | 348,300 | — | — |
| 2018-12-14 | $17.29 | $17.29 | 148,600 | — | — |
| 2018-12-13 | $17.27 | $17.27 | 121,500 | — | — |
| 2018-12-12 | $17.43 | $17.43 | 192,600 | — | — |
| 2018-12-11 | $16.95 | $16.95 | 183,800 | — | — |
| 2018-12-10 | $16.82 | $16.82 | 147,600 | — | — |
| 2018-12-07 | $16.94 | $16.94 | 131,800 | — | — |
| 2018-12-06 | $17.38 | $17.38 | 356,400 | — | — |
| 2018-12-04 | $18.21 | $18.21 | 185,900 | — | — |
| 2018-12-03 | $19.01 | $19.01 | 394,000 | — | — |
| 2018-11-30 | $18.75 | $18.75 | 400,500 | — | — |
| 2018-11-29 | $17.85 | $17.85 | 225,900 | — | — |
| 2018-11-28 | $17.65 | $17.65 | 198,500 | — | — |
| 2018-11-27 | $16.84 | $16.84 | 265,500 | — | — |
| 2018-11-26 | $16.92 | $16.92 | 194,800 | — | — |
| 2018-11-23 | $16.15 | $16.15 | 54,700 | — | — |
| 2018-11-21 | $16.05 | $16.05 | 120,200 | — | — |
| 2018-11-20 | $16.01 | $16.01 | 220,100 | — | — |
| 2018-11-19 | $16.30 | $16.30 | 210,100 | — | — |
| 2018-11-16 | $16.25 | $16.25 | 388,500 | — | — |
| 2018-11-15 | $16.49 | $16.49 | 354,200 | — | — |
| 2018-11-14 | $15.69 | $15.69 | 304,500 | — | — |
| 2018-11-13 | $15.35 | $15.35 | 309,400 | — | — |
| 2018-11-12 | $14.86 | $14.86 | 207,900 | — | — |
| 2018-11-09 | $14.96 | $14.96 | 180,000 | — | — |
| 2018-11-08 | $15.84 | $15.84 | 175,600 | — | — |
| 2018-11-07 | $15.77 | $15.77 | 333,200 | — | — |
| 2018-11-06 | $15.28 | $15.28 | 411,400 | — | — |
| 2018-11-05 | $14.71 | $14.71 | 305,700 | — | — |
| 2018-11-02 | $15.07 | $15.07 | 406,300 | — | — |
| 2018-11-01 | $15.16 | $15.16 | 597,300 | — | — |
| 2018-10-31 | $13.97 | $13.97 | 795,500 | — | — |
| 2018-10-30 | $12.69 | $12.69 | 299,000 | — | — |
| 2018-10-29 | $12.68 | $12.68 | 320,700 | — | — |
| 2018-10-26 | $12.90 | $12.90 | 313,600 | — | — |
| 2018-10-25 | $13.26 | $13.26 | 272,200 | — | — |
| 2018-10-24 | $13.06 | $13.06 | 212,100 | — | — |
| 2018-10-23 | $13.17 | $13.17 | 212,500 | — | — |
| 2018-10-22 | $13.31 | $13.31 | 259,500 | — | — |
| 2018-10-19 | $13.50 | $13.50 | 143,700 | — | — |
| 2018-10-18 | $13.65 | $13.65 | 149,900 | — | — |
| 2018-10-17 | $13.75 | $13.75 | 235,400 | — | — |
| 2018-10-16 | $13.88 | $13.88 | 276,700 | — | — |
| 2018-10-15 | $13.44 | $13.44 | 263,500 | — | — |
| 2018-10-12 | $13.27 | $13.27 | 384,700 | — | — |
| 2018-10-11 | $13.56 | $13.56 | 370,400 | — | — |
| 2018-10-10 | $13.90 | $13.90 | 206,300 | — | — |
| 2018-10-09 | $14.18 | $14.18 | 210,200 | — | — |
| 2018-10-08 | $14.10 | $14.10 | 275,100 | — | — |
| 2018-10-05 | $14.19 | $14.19 | 342,800 | — | — |
| 2018-10-04 | $14.86 | $14.86 | 227,000 | — | — |
| 2018-10-03 | $15.44 | $15.44 | 308,800 | — | — |
| 2018-10-02 | $14.91 | $14.91 | 281,700 | — | — |
| 2018-10-01 | $14.91 | $14.91 | 497,900 | — | — |
| 2018-09-28 | $14.95 | $14.95 | 350,500 | — | — |
| 2018-09-27 | $14.55 | $14.55 | 552,800 | — | — |
| 2018-09-26 | $14.75 | $14.75 | 279,100 | — | — |
| 2018-09-25 | $14.90 | $14.90 | 225,300 | — | — |
| 2018-09-24 | $15.00 | $15.00 | 553,600 | — | — |
| 2018-09-21 | $15.65 | $15.65 | 1,631,000 | — | — |
| 2018-09-20 | $16.20 | $16.20 | 315,600 | — | — |
| 2018-09-19 | $16.10 | $16.10 | 239,900 | — | — |
| 2018-09-18 | $16.15 | $16.15 | 237,600 | — | — |
| 2018-09-17 | $16.15 | $16.15 | 256,200 | — | — |
| 2018-09-14 | $16.35 | $16.35 | 340,200 | — | — |
| 2018-09-13 | $16.30 | $16.30 | 203,300 | — | — |
| 2018-09-12 | $15.90 | $15.90 | 259,400 | — | — |
| 2018-09-11 | $15.50 | $15.50 | 315,700 | — | — |
| 2018-09-10 | $15.70 | $15.70 | 300,500 | — | — |
| 2018-09-07 | $15.40 | $15.40 | 229,000 | — | — |
| 2018-09-06 | $15.20 | $15.20 | 195,500 | — | — |
| 2018-09-05 | $15.40 | $15.40 | 180,700 | — | — |
| 2018-09-04 | $15.55 | $15.55 | 343,800 | — | — |
| 2018-08-31 | $16.10 | $16.10 | 270,300 | — | — |
| 2018-08-30 | $15.60 | $15.60 | 352,900 | — | — |
| 2018-08-29 | $15.10 | $15.10 | 287,600 | — | — |
| 2018-08-28 | $14.65 | $14.65 | 245,000 | — | — |
| 2018-08-27 | $14.90 | $14.90 | 170,400 | — | — |
| 2018-08-24 | $14.55 | $14.55 | 125,000 | — | — |
| 2018-08-23 | $14.50 | $14.50 | 118,200 | — | — |
| 2018-08-22 | $14.50 | $14.50 | 238,500 | — | — |
| 2018-08-21 | $14.45 | $14.45 | 355,700 | — | — |
| 2018-08-20 | $14.50 | $14.50 | 460,400 | — | — |
| 2018-08-17 | $13.45 | $13.45 | 200,200 | — | — |
| 2018-08-16 | $13.75 | $13.75 | 211,000 | — | — |
| 2018-08-15 | $13.45 | $13.45 | 211,300 | — | — |
| 2018-08-14 | $13.45 | $13.45 | 151,400 | — | — |
| 2018-08-13 | $13.35 | $13.35 | 391,600 | — | — |
| 2018-08-10 | $13.10 | $13.10 | 227,600 | — | — |
| 2018-08-09 | $13.50 | $13.50 | 156,200 | — | — |
| 2018-08-08 | $13.55 | $13.55 | 195,300 | — | — |
| 2018-08-07 | $13.35 | $13.35 | 239,000 | — | — |
| 2018-08-06 | $13.50 | $13.50 | 178,800 | — | — |
| 2018-08-03 | $13.60 | $13.60 | 245,800 | — | — |
| 2018-08-02 | $13.35 | $13.35 | 489,800 | — | — |
| 2018-08-01 | $15.00 | $15.00 | 376,100 | — | — |
| 2018-07-31 | $14.45 | $14.45 | 305,000 | — | — |
| 2018-07-30 | $13.30 | $13.30 | 331,300 | — | — |
| 2018-07-27 | $13.30 | $13.30 | 455,200 | — | — |
| 2018-07-26 | $13.65 | $13.65 | 231,000 | — | — |
| 2018-07-25 | $13.30 | $13.30 | 399,400 | — | — |
| 2018-07-24 | $13.95 | $13.95 | 294,900 | — | — |
| 2018-07-23 | $13.90 | $13.90 | 223,100 | — | — |
| 2018-07-20 | $13.70 | $13.70 | 187,100 | — | — |
| 2018-07-19 | $13.85 | $13.85 | 231,300 | — | — |
| 2018-07-18 | $13.80 | $13.80 | 299,600 | — | — |
| 2018-07-17 | $14.00 | $14.00 | 331,000 | — | — |
| 2018-07-16 | $14.00 | $14.00 | 361,900 | — | — |
| 2018-07-13 | $14.05 | $14.05 | 386,400 | — | — |
| 2018-07-12 | $14.85 | $14.85 | 184,000 | — | — |
| 2018-07-11 | $15.10 | $15.10 | 343,800 | — | — |
| 2018-07-10 | $15.20 | $15.20 | 256,500 | — | — |
| 2018-07-09 | $15.30 | $15.30 | 214,000 | — | — |
| 2018-07-06 | $14.95 | $14.95 | 143,400 | — | — |
| 2018-07-05 | $15.05 | $15.05 | 214,900 | — | — |
| 2018-07-03 | $14.90 | $14.90 | 119,300 | — | — |
| 2018-07-02 | $14.85 | $14.85 | 208,600 | — | — |
| 2018-06-29 | $14.55 | $14.55 | 214,300 | — | — |
| 2018-06-28 | $14.65 | $14.65 | 471,300 | — | — |
| 2018-06-27 | $14.30 | $14.30 | 312,300 | — | — |
| 2018-06-26 | $15.00 | $15.00 | 334,500 | — | — |
| 2018-06-25 | $14.35 | $14.35 | 264,100 | — | — |
| 2018-06-22 | $15.15 | $15.15 | 1,074,700 | — | — |
| 2018-06-21 | $14.50 | $14.50 | 452,300 | — | — |
| 2018-06-20 | $14.65 | $14.65 | 350,400 | — | — |
| 2018-06-19 | $15.35 | $15.35 | 427,100 | — | — |
| 2018-06-18 | $15.30 | $15.30 | 328,300 | — | — |
| 2018-06-15 | $14.50 | $14.50 | 556,300 | — | — |
| 2018-06-14 | $14.25 | $14.25 | 389,100 | — | — |
| 2018-06-13 | $14.60 | $14.60 | 332,400 | — | — |
| 2018-06-12 | $14.45 | $14.45 | 349,300 | — | — |
| 2018-06-11 | $14.70 | $14.70 | 370,100 | — | — |
| 2018-06-08 | $14.10 | $14.10 | 742,000 | — | — |
| 2018-06-07 | $14.45 | $14.45 | 960,300 | — | — |
| 2018-06-06 | $14.70 | $14.70 | 310,100 | — | — |
| 2018-06-05 | $14.45 | $14.45 | 424,700 | — | — |
| 2018-06-04 | $15.20 | $15.20 | 479,100 | — | — |
| 2018-06-01 | $14.60 | $14.60 | 512,400 | — | — |
| 2018-05-31 | $14.00 | $14.00 | 903,400 | — | — |
| 2018-05-30 | $14.20 | $14.20 | 349,800 | — | — |
| 2018-05-29 | $14.15 | $14.15 | 492,900 | — | — |
| 2018-05-25 | $14.55 | $14.55 | 395,800 | — | — |
| 2018-05-24 | $14.10 | $14.10 | 349,100 | — | — |
| 2018-05-23 | $13.65 | $13.65 | 367,700 | — | — |
| 2018-05-22 | $13.85 | $13.85 | 386,400 | — | — |
| 2018-05-21 | $14.15 | $14.15 | 273,100 | — | — |
| 2018-05-18 | $14.25 | $14.25 | 304,500 | — | — |
| 2018-05-17 | $14.15 | $14.15 | 356,300 | — | — |
| 2018-05-16 | $14.50 | $14.50 | 346,900 | — | — |
| 2018-05-15 | $14.30 | $14.30 | 209,900 | — | — |
| 2018-05-14 | $14.45 | $14.45 | 322,200 | — | — |
| 2018-05-11 | $14.90 | $14.90 | 357,200 | — | — |
| 2018-05-10 | $14.80 | $14.80 | 547,800 | — | — |
| 2018-05-09 | $14.00 | $14.00 | 714,700 | — | — |
| 2018-05-08 | $14.35 | $14.35 | 782,000 | — | — |
| 2018-05-07 | $15.65 | $15.65 | 587,600 | — | — |
| 2018-05-04 | $16.42 | $16.42 | 761,400 | — | — |
| 2018-05-03 | $17.90 | $17.90 | 679,400 | — | — |
| 2018-05-02 | $18.70 | $18.70 | 436,200 | — | — |
| 2018-05-01 | $18.35 | $18.35 | 353,700 | — | — |
| 2018-04-30 | $17.80 | $17.80 | 236,800 | — | — |
| 2018-04-27 | $18.00 | $18.00 | 274,800 | — | — |
| 2018-04-26 | $17.90 | $17.90 | 250,000 | — | — |
| 2018-04-25 | $17.35 | $17.35 | 266,500 | — | — |
| 2018-04-24 | $17.55 | $17.55 | 405,100 | — | — |
| 2018-04-23 | $17.60 | $17.60 | 314,200 | — | — |
| 2018-04-20 | $17.55 | $17.55 | 224,300 | — | — |
| 2018-04-19 | $17.30 | $17.30 | 149,900 | — | — |
| 2018-04-18 | $17.15 | $17.15 | 430,100 | — | — |
| 2018-04-17 | $17.20 | $17.20 | 307,700 | — | — |
| 2018-04-16 | $16.45 | $16.45 | 271,100 | — | — |
| 2018-04-13 | $15.95 | $15.95 | 346,000 | — | — |
| 2018-04-12 | $15.75 | $15.75 | 446,800 | — | — |
| 2018-04-11 | $15.50 | $15.50 | 299,400 | — | — |
| 2018-04-10 | $15.30 | $15.30 | 301,300 | — | — |
| 2018-04-09 | $14.85 | $14.85 | 280,500 | — | — |
| 2018-04-06 | $15.35 | $15.35 | 198,600 | — | — |
| 2018-04-05 | $16.10 | $16.10 | 211,500 | — | — |
| 2018-04-04 | $15.90 | $15.90 | 448,600 | — | — |
| 2018-04-03 | $15.40 | $15.40 | 438,700 | — | — |
| 2018-04-02 | $15.90 | $15.90 | 410,500 | — | — |
| 2018-03-29 | $15.90 | $15.90 | 837,400 | — | — |
| 2018-03-28 | $15.65 | $15.65 | 634,300 | — | — |
| 2018-03-27 | $15.80 | $15.80 | 570,300 | — | — |
| 2018-03-26 | $16.45 | $16.45 | 421,900 | — | — |
| 2018-03-23 | $15.50 | $15.50 | 403,900 | — | — |
| 2018-03-22 | $15.10 | $15.10 | 473,900 | — | — |
| 2018-03-21 | $16.15 | $16.15 | 185,500 | — | — |
| 2018-03-20 | $16.10 | $16.10 | 246,200 | — | — |
| 2018-03-19 | $15.55 | $15.55 | 393,900 | — | — |
| 2018-03-16 | $16.20 | $16.20 | 528,100 | — | — |
| 2018-03-15 | $16.20 | $16.20 | 310,900 | — | — |
| 2018-03-14 | $16.40 | $16.40 | 394,200 | — | — |
| 2018-03-13 | $16.45 | $16.45 | 289,000 | — | — |
| 2018-03-12 | $16.80 | $16.80 | 348,200 | — | — |
| 2018-03-09 | $16.00 | $16.00 | 395,400 | — | — |
| 2018-03-08 | $15.70 | $15.70 | 267,400 | — | — |
| 2018-03-07 | $15.70 | $15.70 | 480,500 | — | — |
| 2018-03-06 | $15.35 | $15.35 | 532,200 | — | — |
| 2018-03-05 | $15.80 | $15.80 | 542,100 | — | — |
| 2018-03-02 | $16.40 | $16.40 | 914,200 | — | — |
| 2018-03-01 | $14.85 | $14.85 | 880,600 | — | — |
| 2018-02-28 | $15.30 | $15.30 | 639,700 | — | — |
| 2018-02-27 | $15.35 | $15.35 | 2,355,800 | — | — |
| 2018-02-26 | $20.00 | $20.00 | 346,800 | — | — |
| 2018-02-23 | $19.80 | $19.80 | 308,100 | — | — |
| 2018-02-22 | $19.80 | $19.80 | 289,100 | — | — |
| 2018-02-21 | $20.95 | $20.95 | 156,600 | — | — |
| 2018-02-20 | $20.50 | $20.50 | 229,400 | — | — |
| 2018-02-16 | $20.55 | $20.55 | 131,200 | — | — |
| 2018-02-15 | $20.35 | $20.35 | 269,300 | — | — |
| 2018-02-14 | $20.15 | $20.15 | 267,500 | — | — |
| 2018-02-13 | $19.90 | $19.90 | 359,500 | — | — |
| 2018-02-12 | $19.80 | $19.80 | 220,600 | — | — |
| 2018-02-09 | $19.95 | $19.95 | 300,700 | — | — |
| 2018-02-08 | $19.70 | $19.70 | 236,600 | — | — |
| 2018-02-07 | $20.15 | $20.15 | 308,300 | — | — |
| 2018-02-06 | $20.85 | $20.85 | 295,200 | — | — |
| 2018-02-05 | $20.50 | $20.50 | 289,700 | — | — |
| 2018-02-02 | $21.90 | $21.90 | 392,000 | — | — |
| 2018-02-01 | $23.15 | $23.15 | 394,300 | — | — |
| 2018-01-31 | $23.00 | $23.00 | 246,100 | — | — |
| 2018-01-30 | $23.80 | $23.80 | 260,900 | — | — |
| 2018-01-29 | $24.15 | $24.15 | 269,800 | — | — |
| 2018-01-26 | $23.60 | $23.60 | 206,300 | — | — |
| 2018-01-25 | $24.30 | $24.30 | 481,200 | — | — |
| 2018-01-24 | $22.95 | $22.95 | 353,600 | — | — |
| 2018-01-23 | $23.50 | $23.50 | 176,100 | — | — |
| 2018-01-22 | $23.20 | $23.20 | 250,700 | — | — |
| 2018-01-19 | $22.80 | $22.80 | 214,300 | — | — |
| 2018-01-18 | $22.60 | $22.60 | 215,000 | — | — |
| 2018-01-17 | $22.40 | $22.40 | 184,400 | — | — |
| 2018-01-16 | $22.15 | $22.15 | 375,100 | — | — |
| 2018-01-12 | $23.48 | $23.48 | 214,200 | — | — |
| 2018-01-11 | $23.65 | $23.65 | 396,300 | — | — |
| 2018-01-10 | $23.55 | $23.55 | 502,100 | — | — |
| 2018-01-09 | $22.50 | $22.50 | 439,700 | — | — |
| 2018-01-08 | $20.85 | $20.85 | 257,500 | — | — |
| 2018-01-05 | $21.70 | $21.70 | 252,800 | — | — |
| 2018-01-04 | $20.58 | $20.58 | 244,300 | — | — |
| 2018-01-03 | $20.90 | $20.90 | 240,800 | — | — |
| 2018-01-02 | $21.00 | $21.00 | 257,700 | — | — |