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
- 2009-10-08 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 | $14.38 | $14.38 | 116,600 | — | — |
| 2018-12-28 | $14.55 | $14.55 | 54,900 | — | — |
| 2018-12-27 | $14.43 | $14.43 | 58,900 | — | — |
| 2018-12-26 | $14.17 | $14.17 | 77,600 | — | — |
| 2018-12-24 | $13.91 | $13.91 | 23,800 | — | — |
| 2018-12-21 | $14.38 | $14.38 | 118,500 | — | — |
| 2018-12-20 | $15.09 | $15.09 | 83,400 | — | — |
| 2018-12-19 | $14.70 | $14.70 | 107,300 | — | — |
| 2018-12-18 | $14.23 | $14.23 | 189,000 | — | — |
| 2018-12-17 | $14.14 | $14.14 | 105,900 | — | — |
| 2018-12-14 | $14.67 | $14.67 | 90,100 | — | — |
| 2018-12-13 | $14.93 | $14.93 | 48,100 | — | — |
| 2018-12-12 | $15.66 | $15.66 | 40,400 | — | — |
| 2018-12-11 | $15.29 | $15.29 | 43,000 | — | — |
| 2018-12-10 | $15.42 | $15.42 | 51,900 | — | — |
| 2018-12-07 | $16.13 | $16.13 | 88,400 | — | — |
| 2018-12-06 | $15.82 | $15.82 | 57,600 | — | — |
| 2018-12-04 | $16.07 | $16.07 | 64,200 | — | — |
| 2018-12-03 | $16.72 | $16.72 | 77,800 | — | — |
| 2018-11-30 | $17.19 | $17.19 | 77,500 | — | — |
| 2018-11-29 | $16.95 | $16.95 | 55,000 | — | — |
| 2018-11-28 | $16.76 | $16.76 | 97,100 | — | — |
| 2018-11-27 | $16.55 | $16.55 | 41,700 | — | — |
| 2018-11-26 | $16.69 | $16.69 | 55,800 | — | — |
| 2018-11-23 | $16.90 | $16.90 | 16,300 | — | — |
| 2018-11-21 | $16.82 | $16.82 | 27,400 | — | — |
| 2018-11-20 | $16.75 | $16.75 | 58,800 | — | — |
| 2018-11-19 | $17.21 | $17.21 | 65,800 | — | — |
| 2018-11-16 | $16.90 | $16.90 | 43,300 | — | — |
| 2018-11-15 | $17.04 | $17.04 | 32,900 | — | — |
| 2018-11-14 | $16.92 | $16.92 | 60,600 | — | — |
| 2018-11-13 | $16.71 | $16.71 | 69,200 | — | — |
| 2018-11-12 | $16.80 | $16.80 | 69,700 | — | — |
| 2018-11-09 | $17.31 | $17.31 | 75,400 | — | — |
| 2018-11-08 | $17.95 | $17.95 | 78,800 | — | — |
| 2018-11-07 | $17.34 | $17.34 | 95,400 | — | — |
| 2018-11-06 | $17.11 | $17.11 | 246,500 | — | — |
| 2018-11-05 | $19.30 | $19.30 | 52,200 | — | — |
| 2018-11-02 | $19.51 | $19.51 | 36,700 | — | — |
| 2018-11-01 | $19.57 | $19.57 | 34,100 | — | — |
| 2018-10-31 | $19.90 | $19.90 | 67,200 | — | — |
| 2018-10-30 | $20.22 | $20.22 | 47,200 | — | — |
| 2018-10-29 | $19.55 | $19.55 | 47,900 | — | — |
| 2018-10-26 | $19.65 | $19.65 | 51,100 | — | — |
| 2018-10-25 | $19.36 | $19.36 | 63,200 | — | — |
| 2018-10-24 | $18.87 | $18.87 | 82,300 | — | — |
| 2018-10-23 | $19.62 | $19.62 | 55,500 | — | — |
| 2018-10-22 | $19.64 | $19.64 | 44,200 | — | — |
| 2018-10-19 | $19.59 | $19.59 | 51,400 | — | — |
| 2018-10-18 | $19.33 | $19.33 | 88,700 | — | — |
| 2018-10-17 | $19.73 | $19.73 | 39,400 | — | — |
| 2018-10-16 | $19.98 | $19.98 | 60,700 | — | — |
| 2018-10-15 | $19.66 | $19.66 | 43,000 | — | — |
| 2018-10-12 | $19.27 | $19.27 | 53,000 | — | — |
| 2018-10-11 | $19.60 | $19.60 | 66,600 | — | — |
| 2018-10-10 | $19.50 | $19.50 | 136,500 | — | — |
| 2018-10-09 | $20.11 | $20.11 | 47,500 | — | — |
| 2018-10-08 | $20.26 | $20.26 | 34,000 | — | — |
| 2018-10-05 | $20.32 | $20.32 | 37,200 | — | — |
| 2018-10-04 | $20.76 | $20.76 | 35,100 | — | — |
| 2018-10-03 | $21.03 | $21.03 | 41,000 | — | — |
| 2018-10-02 | $21.01 | $21.01 | 29,000 | — | — |
| 2018-10-01 | $21.27 | $21.27 | 27,200 | — | — |
| 2018-09-28 | $21.67 | $21.67 | 40,200 | — | — |
| 2018-09-27 | $21.51 | $21.51 | 81,300 | — | — |
| 2018-09-26 | $21.16 | $21.16 | 55,700 | — | — |
| 2018-09-25 | $21.50 | $21.50 | 88,600 | — | — |
| 2018-09-24 | $21.32 | $21.32 | 70,100 | — | — |
| 2018-09-21 | $21.79 | $21.79 | 88,600 | — | — |
| 2018-09-20 | $21.92 | $21.92 | 29,600 | — | — |
| 2018-09-19 | $21.61 | $21.61 | 35,600 | — | — |
| 2018-09-18 | $21.92 | $21.92 | 44,700 | — | — |
| 2018-09-17 | $22.03 | $22.03 | 38,100 | — | — |
| 2018-09-14 | $22.57 | $22.57 | 30,400 | — | — |
| 2018-09-13 | $22.47 | $22.47 | 38,200 | — | — |
| 2018-09-12 | $22.31 | $22.31 | 51,100 | — | — |
| 2018-09-11 | $22.02 | $22.02 | 46,500 | — | — |
| 2018-09-10 | $21.95 | $21.95 | 26,400 | — | — |
| 2018-09-07 | $22.11 | $22.11 | 40,200 | — | — |
| 2018-09-06 | $22.45 | $22.45 | 40,800 | — | — |
| 2018-09-05 | $22.66 | $22.66 | 46,600 | — | — |
| 2018-09-04 | $22.69 | $22.69 | 53,200 | — | — |
| 2018-08-31 | $22.81 | $22.81 | 50,100 | — | — |
| 2018-08-30 | $22.82 | $22.82 | 215,600 | — | — |
| 2018-08-29 | $22.59 | $22.59 | 51,000 | — | — |
| 2018-08-28 | $22.05 | $22.05 | 31,200 | — | — |
| 2018-08-27 | $22.33 | $22.33 | 84,700 | — | — |
| 2018-08-24 | $21.93 | $21.93 | 29,700 | — | — |
| 2018-08-23 | $21.72 | $21.72 | 30,600 | — | — |
| 2018-08-22 | $21.78 | $21.78 | 31,800 | — | — |
| 2018-08-21 | $21.98 | $21.98 | 44,600 | — | — |
| 2018-08-20 | $21.82 | $21.82 | 51,100 | — | — |
| 2018-08-17 | $21.81 | $21.81 | 88,800 | — | — |
| 2018-08-16 | $21.81 | $21.81 | 39,200 | — | — |
| 2018-08-15 | $22.05 | $22.05 | 32,700 | — | — |
| 2018-08-14 | $22.32 | $22.32 | 39,100 | — | — |
| 2018-08-13 | $22.19 | $22.19 | 42,100 | — | — |
| 2018-08-10 | $22.38 | $22.38 | 53,700 | — | — |
| 2018-08-09 | $22.62 | $22.62 | 80,100 | — | — |
| 2018-08-08 | $23.39 | $23.39 | 85,600 | — | — |
| 2018-08-07 | $23.24 | $23.24 | 158,000 | — | — |
| 2018-08-06 | $20.79 | $20.79 | 47,300 | — | — |
| 2018-08-03 | $20.47 | $20.47 | 26,100 | — | — |
| 2018-08-02 | $21.17 | $21.17 | 34,700 | — | — |
| 2018-08-01 | $21.01 | $21.01 | 206,600 | — | — |
| 2018-07-31 | $21.04 | $21.04 | 96,900 | — | — |
| 2018-07-30 | $20.46 | $20.46 | 61,200 | — | — |
| 2018-07-27 | $20.49 | $20.49 | 45,500 | — | — |
| 2018-07-26 | $20.79 | $20.79 | 51,300 | — | — |
| 2018-07-25 | $21.00 | $21.00 | 53,200 | — | — |
| 2018-07-24 | $21.03 | $21.03 | 63,300 | — | — |
| 2018-07-23 | $21.21 | $21.21 | 65,300 | — | — |
| 2018-07-20 | $21.56 | $21.56 | 50,900 | — | — |
| 2018-07-19 | $21.66 | $21.66 | 36,800 | — | — |
| 2018-07-18 | $21.55 | $21.55 | 54,700 | — | — |
| 2018-07-17 | $21.50 | $21.50 | 56,800 | — | — |
| 2018-07-16 | $21.27 | $21.27 | 62,200 | — | — |
| 2018-07-13 | $21.31 | $21.31 | 46,300 | — | — |
| 2018-07-12 | $21.15 | $21.15 | 79,400 | — | — |
| 2018-07-11 | $21.06 | $21.06 | 60,400 | — | — |
| 2018-07-10 | $21.18 | $21.18 | 58,400 | — | — |
| 2018-07-09 | $21.00 | $21.00 | 71,900 | — | — |
| 2018-07-06 | $20.92 | $20.92 | 91,900 | — | — |
| 2018-07-05 | $20.37 | $20.37 | 114,000 | — | — |
| 2018-07-03 | $19.48 | $19.48 | 221,300 | — | — |
| 2018-07-02 | $19.34 | $19.34 | 180,200 | — | — |
| 2018-06-29 | $18.88 | $18.88 | 114,100 | — | — |
| 2018-06-28 | $18.97 | $18.97 | 179,700 | — | — |
| 2018-06-27 | $19.16 | $19.16 | 111,000 | — | — |
| 2018-06-26 | $19.48 | $19.48 | 167,200 | — | — |
| 2018-06-25 | $19.28 | $19.28 | 177,600 | — | — |
| 2018-06-22 | $19.12 | $19.12 | 367,900 | — | — |
| 2018-06-21 | $18.35 | $18.35 | 90,400 | — | — |
| 2018-06-20 | $18.50 | $18.50 | 69,300 | — | — |
| 2018-06-19 | $18.54 | $18.54 | 102,500 | — | — |
| 2018-06-18 | $18.57 | $18.57 | 74,000 | — | — |
| 2018-06-15 | $18.77 | $18.77 | 104,200 | — | — |
| 2018-06-14 | $18.76 | $18.76 | 46,300 | — | — |
| 2018-06-13 | $18.94 | $18.94 | 50,200 | — | — |
| 2018-06-12 | $19.31 | $19.31 | 46,200 | — | — |
| 2018-06-11 | $19.72 | $19.72 | 88,700 | — | — |
| 2018-06-08 | $19.90 | $19.90 | 55,000 | — | — |
| 2018-06-07 | $20.05 | $20.05 | 32,400 | — | — |
| 2018-06-06 | $20.01 | $20.01 | 53,700 | — | — |
| 2018-06-05 | $19.99 | $19.99 | 29,300 | — | — |
| 2018-06-04 | $19.93 | $19.93 | 50,600 | — | — |
| 2018-06-01 | $19.69 | $19.69 | 53,600 | — | — |
| 2018-05-31 | $19.25 | $19.25 | 151,100 | — | — |
| 2018-05-30 | $19.11 | $19.11 | 59,400 | — | — |
| 2018-05-29 | $18.90 | $18.90 | 37,200 | — | — |
| 2018-05-25 | $18.93 | $18.93 | 30,400 | — | — |
| 2018-05-24 | $18.94 | $18.94 | 26,100 | — | — |
| 2018-05-23 | $19.04 | $19.04 | 32,800 | — | — |
| 2018-05-22 | $19.13 | $19.13 | 71,800 | — | — |
| 2018-05-21 | $19.37 | $19.37 | 25,500 | — | — |
| 2018-05-18 | $19.23 | $19.23 | 155,100 | — | — |
| 2018-05-17 | $19.29 | $19.29 | 31,300 | — | — |
| 2018-05-16 | $19.30 | $19.30 | 52,800 | — | — |
| 2018-05-15 | $18.75 | $18.75 | 60,100 | — | — |
| 2018-05-14 | $18.44 | $18.44 | 107,900 | — | — |
| 2018-05-11 | $18.64 | $18.64 | 105,000 | — | — |
| 2018-05-10 | $19.34 | $19.34 | 74,200 | — | — |
| 2018-05-09 | $19.55 | $19.55 | 49,300 | — | — |
| 2018-05-08 | $20.08 | $20.08 | 73,600 | — | — |
| 2018-05-07 | $20.01 | $20.01 | 38,000 | — | — |
| 2018-05-04 | $19.87 | $19.87 | 39,200 | — | — |
| 2018-05-03 | $19.46 | $19.46 | 25,100 | — | — |
| 2018-05-02 | $19.76 | $19.76 | 48,300 | — | — |
| 2018-05-01 | $19.43 | $19.43 | 41,900 | — | — |
| 2018-04-30 | $19.47 | $19.47 | 50,100 | — | — |
| 2018-04-27 | $19.95 | $19.95 | 47,900 | — | — |
| 2018-04-26 | $20.27 | $20.27 | 35,400 | — | — |
| 2018-04-25 | $20.24 | $20.24 | 45,900 | — | — |
| 2018-04-24 | $20.45 | $20.45 | 44,600 | — | — |
| 2018-04-23 | $20.27 | $20.27 | 48,200 | — | — |
| 2018-04-20 | $20.11 | $20.11 | 40,300 | — | — |
| 2018-04-19 | $20.16 | $20.16 | 56,300 | — | — |
| 2018-04-18 | $20.07 | $20.07 | 110,300 | — | — |
| 2018-04-17 | $20.62 | $20.62 | 42,200 | — | — |
| 2018-04-16 | $20.27 | $20.27 | 53,300 | — | — |
| 2018-04-13 | $19.95 | $19.95 | 46,700 | — | — |
| 2018-04-12 | $19.66 | $19.66 | 128,600 | — | — |
| 2018-04-11 | $19.63 | $19.63 | 305,900 | — | — |
| 2018-04-10 | $19.55 | $19.55 | 72,300 | — | — |
| 2018-04-09 | $19.57 | $19.57 | 76,200 | — | — |
| 2018-04-06 | $19.58 | $19.58 | 49,800 | — | — |
| 2018-04-05 | $19.66 | $19.66 | 70,400 | — | — |
| 2018-04-04 | $19.50 | $19.50 | 62,800 | — | — |
| 2018-04-03 | $19.34 | $19.34 | 63,500 | — | — |
| 2018-04-02 | $18.74 | $18.74 | 67,800 | — | — |
| 2018-03-29 | $18.94 | $18.94 | 80,500 | — | — |
| 2018-03-28 | $18.40 | $18.40 | 63,700 | — | — |
| 2018-03-27 | $18.19 | $18.19 | 113,100 | — | — |
| 2018-03-26 | $18.51 | $18.51 | 56,900 | — | — |
| 2018-03-23 | $18.80 | $18.80 | 186,700 | — | — |
| 2018-03-22 | $19.24 | $19.24 | 81,600 | — | — |
| 2018-03-21 | $19.36 | $19.36 | 55,200 | — | — |
| 2018-03-20 | $19.41 | $19.41 | 66,600 | — | — |
| 2018-03-19 | $19.46 | $19.46 | 115,900 | — | — |
| 2018-03-16 | $19.45 | $19.45 | 105,900 | — | — |
| 2018-03-15 | $19.20 | $19.20 | 71,800 | — | — |
| 2018-03-14 | $19.20 | $19.20 | 59,400 | — | — |
| 2018-03-13 | $19.48 | $19.48 | 114,800 | — | — |
| 2018-03-12 | $20.09 | $20.09 | 109,100 | — | — |
| 2018-03-09 | $20.02 | $20.02 | 132,300 | — | — |
| 2018-03-08 | $20.48 | $20.48 | 41,200 | — | — |
| 2018-03-07 | $20.56 | $20.56 | 30,200 | — | — |
| 2018-03-06 | $20.03 | $20.03 | 54,100 | — | — |
| 2018-03-05 | $19.66 | $19.66 | 36,000 | — | — |
| 2018-03-02 | $19.94 | $19.94 | 30,000 | — | — |
| 2018-03-01 | $19.53 | $19.53 | 33,400 | — | — |
| 2018-02-28 | $19.72 | $19.72 | 59,600 | — | — |
| 2018-02-27 | $19.67 | $19.67 | 39,900 | — | — |
| 2018-02-26 | $20.06 | $20.06 | 62,900 | — | — |
| 2018-02-23 | $19.79 | $19.79 | 25,300 | — | — |
| 2018-02-22 | $19.89 | $19.89 | 23,100 | — | — |
| 2018-02-21 | $19.87 | $19.87 | 26,900 | — | — |
| 2018-02-20 | $19.63 | $19.63 | 32,000 | — | — |
| 2018-02-16 | $20.07 | $20.07 | 52,400 | — | — |
| 2018-02-15 | $19.96 | $19.96 | 106,300 | — | — |
| 2018-02-14 | $19.93 | $19.93 | 42,000 | — | — |
| 2018-02-13 | $19.84 | $19.84 | 32,900 | — | — |
| 2018-02-12 | $19.88 | $19.88 | 76,300 | — | — |
| 2018-02-09 | $19.86 | $19.86 | 66,400 | — | — |
| 2018-02-08 | $19.45 | $19.45 | 55,700 | — | — |
| 2018-02-07 | $20.06 | $20.06 | 40,200 | — | — |
| 2018-02-06 | $20.06 | $20.06 | 92,600 | — | — |
| 2018-02-05 | $19.61 | $19.61 | 98,700 | — | — |
| 2018-02-02 | $20.46 | $20.46 | 62,000 | — | — |
| 2018-02-01 | $21.14 | $21.14 | 77,000 | — | — |
| 2018-01-31 | $21.31 | $21.31 | 98,600 | — | — |
| 2018-01-30 | $21.95 | $21.95 | 61,700 | — | — |
| 2018-01-29 | $22.06 | $22.06 | 36,400 | — | — |
| 2018-01-26 | $22.19 | $22.19 | 50,100 | — | — |
| 2018-01-25 | $22.08 | $22.08 | 54,300 | — | — |
| 2018-01-24 | $22.17 | $22.17 | 54,900 | — | — |
| 2018-01-23 | $22.49 | $22.49 | 51,900 | — | — |
| 2018-01-22 | $22.49 | $22.49 | 109,800 | — | — |
| 2018-01-19 | $22.49 | $22.49 | 237,400 | — | — |
| 2018-01-18 | $22.40 | $22.40 | 97,700 | — | — |
| 2018-01-17 | $22.58 | $22.58 | 49,200 | — | — |
| 2018-01-16 | $22.43 | $22.43 | 44,400 | — | — |
| 2018-01-12 | $22.69 | $22.69 | 46,800 | — | — |
| 2018-01-11 | $22.66 | $22.66 | 76,300 | — | — |
| 2018-01-10 | $22.48 | $22.48 | 33,300 | — | — |
| 2018-01-09 | $22.71 | $22.71 | 28,200 | — | — |
| 2018-01-08 | $22.85 | $22.85 | 22,600 | — | — |
| 2018-01-05 | $22.96 | $22.96 | 37,800 | — | — |
| 2018-01-04 | $22.92 | $22.92 | 30,000 | — | — |
| 2018-01-03 | $22.93 | $22.93 | 61,400 | — | — |
| 2018-01-02 | $23.62 | $23.62 | 62,500 | — | — |