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
- 2000-09-27 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 | $17.44 | $31.44 | 263,900 | — | — |
| 2018-12-28 | $17.28 | $31.15 | 289,700 | — | — |
| 2018-12-27 | $17.36 | $31.30 | 225,000 | — | — |
| 2018-12-26 | $17.37 | $31.32 | 440,600 | — | — |
| 2018-12-24 | $16.05 | $28.94 | 263,000 | — | — |
| 2018-12-21 | $15.68 | $28.27 | 907,400 | — | — |
| 2018-12-20 | $16.33 | $29.44 | 406,900 | — | — |
| 2018-12-19 | $16.55 | $29.84 | 399,800 | — | — |
| 2018-12-18 | $17.20 | $31.01 | 393,200 | — | — |
| 2018-12-17 | $17.29 | $31.17 | 687,800 | — | — |
| 2018-12-14 | $19.33 | $33.95 | 182,900 | — | — |
| 2018-12-13 | $19.78 | $34.74 | 145,500 | — | — |
| 2018-12-12 | $19.96 | $35.06 | 187,400 | — | — |
| 2018-12-11 | $19.88 | $34.92 | 191,400 | — | — |
| 2018-12-10 | $20.00 | $35.13 | 145,200 | — | — |
| 2018-12-07 | $20.01 | $35.14 | 127,200 | — | — |
| 2018-12-06 | $20.29 | $35.64 | 320,700 | — | — |
| 2018-12-04 | $20.88 | $36.67 | 229,500 | — | — |
| 2018-12-03 | $21.47 | $37.71 | 124,100 | — | — |
| 2018-11-30 | $21.34 | $37.48 | 137,500 | — | — |
| 2018-11-29 | $21.54 | $37.83 | 77,000 | — | — |
| 2018-11-28 | $21.72 | $38.15 | 102,700 | — | — |
| 2018-11-27 | $21.06 | $36.99 | 90,300 | — | — |
| 2018-11-26 | $20.95 | $36.79 | 137,800 | — | — |
| 2018-11-23 | $20.52 | $36.04 | 58,000 | — | — |
| 2018-11-21 | $20.46 | $35.93 | 152,900 | — | — |
| 2018-11-20 | $20.16 | $35.41 | 214,200 | — | — |
| 2018-11-19 | $20.43 | $35.88 | 476,000 | — | — |
| 2018-11-16 | $19.60 | $34.42 | 67,000 | — | — |
| 2018-11-15 | $19.50 | $34.25 | 76,800 | — | — |
| 2018-11-14 | $19.41 | $34.09 | 77,000 | — | — |
| 2018-11-13 | $19.62 | $34.46 | 138,800 | — | — |
| 2018-11-12 | $19.81 | $34.79 | 127,300 | — | — |
| 2018-11-09 | $20.58 | $36.14 | 123,500 | — | — |
| 2018-11-08 | $20.62 | $36.22 | 222,200 | — | — |
| 2018-11-07 | $19.43 | $34.13 | 222,000 | — | — |
| 2018-11-06 | $19.85 | $34.86 | 72,600 | — | — |
| 2018-11-05 | $19.45 | $34.16 | 81,000 | — | — |
| 2018-11-02 | $19.34 | $33.97 | 103,800 | — | — |
| 2018-11-01 | $19.58 | $34.39 | 95,500 | — | — |
| 2018-10-31 | $19.39 | $34.05 | 127,800 | — | — |
| 2018-10-30 | $18.99 | $33.35 | 146,200 | — | — |
| 2018-10-29 | $18.66 | $32.77 | 177,800 | — | — |
| 2018-10-26 | $18.06 | $31.72 | 133,800 | — | — |
| 2018-10-25 | $18.27 | $32.09 | 115,100 | — | — |
| 2018-10-24 | $17.79 | $31.24 | 138,200 | — | — |
| 2018-10-23 | $18.24 | $32.04 | 135,900 | — | — |
| 2018-10-22 | $18.27 | $32.09 | 118,000 | — | — |
| 2018-10-19 | $18.60 | $32.67 | 226,500 | — | — |
| 2018-10-18 | $18.70 | $32.84 | 172,700 | — | — |
| 2018-10-17 | $19.65 | $34.51 | 352,800 | — | — |
| 2018-10-16 | $18.82 | $33.05 | 176,400 | — | — |
| 2018-10-15 | $18.57 | $32.61 | 150,300 | — | — |
| 2018-10-12 | $18.91 | $33.21 | 434,000 | — | — |
| 2018-10-11 | $17.98 | $31.58 | 1,020,700 | — | — |
| 2018-10-10 | $19.30 | $33.90 | 195,300 | — | — |
| 2018-10-09 | $19.70 | $34.60 | 187,400 | — | — |
| 2018-10-08 | $19.93 | $35.00 | 153,100 | — | — |
| 2018-10-05 | $20.53 | $36.06 | 111,000 | — | — |
| 2018-10-04 | $20.26 | $35.58 | 88,000 | — | — |
| 2018-10-03 | $20.20 | $35.48 | 163,200 | — | — |
| 2018-10-02 | $20.51 | $36.02 | 168,000 | — | — |
| 2018-10-01 | $20.81 | $36.55 | 128,400 | — | — |
| 2018-09-28 | $20.94 | $36.78 | 151,300 | — | — |
| 2018-09-27 | $21.19 | $37.22 | 142,100 | — | — |
| 2018-09-26 | $21.32 | $37.44 | 90,800 | — | — |
| 2018-09-25 | $21.47 | $37.71 | 184,500 | — | — |
| 2018-09-24 | $21.34 | $37.48 | 88,800 | — | — |
| 2018-09-21 | $21.54 | $37.83 | 133,100 | — | — |
| 2018-09-20 | $21.89 | $38.45 | 130,100 | — | — |
| 2018-09-19 | $21.45 | $37.67 | 226,000 | — | — |
| 2018-09-18 | $22.06 | $38.74 | 95,500 | — | — |
| 2018-09-17 | $22.35 | $39.25 | 75,300 | — | — |
| 2018-09-14 | $22.38 | $39.31 | 104,600 | — | — |
| 2018-09-13 | $23.05 | $39.64 | 151,300 | — | — |
| 2018-09-12 | $23.13 | $39.78 | 291,800 | — | — |
| 2018-09-11 | $23.05 | $39.64 | 150,400 | — | — |
| 2018-09-10 | $23.24 | $39.97 | 77,100 | — | — |
| 2018-09-07 | $23.19 | $39.88 | 82,000 | — | — |
| 2018-09-06 | $23.57 | $40.53 | 64,000 | — | — |
| 2018-09-05 | $23.69 | $40.74 | 79,200 | — | — |
| 2018-09-04 | $23.62 | $40.62 | 105,800 | — | — |
| 2018-08-31 | $23.16 | $39.83 | 78,100 | — | — |
| 2018-08-30 | $23.21 | $39.92 | 111,800 | — | — |
| 2018-08-29 | $23.40 | $40.24 | 151,900 | — | — |
| 2018-08-28 | $22.85 | $39.30 | 526,400 | — | — |
| 2018-08-27 | $23.63 | $40.64 | 109,800 | — | — |
| 2018-08-24 | $23.42 | $40.28 | 84,800 | — | — |
| 2018-08-23 | $23.69 | $40.74 | 143,500 | — | — |
| 2018-08-22 | $23.29 | $40.05 | 110,300 | — | — |
| 2018-08-21 | $23.25 | $39.98 | 91,500 | — | — |
| 2018-08-20 | $23.36 | $40.17 | 56,600 | — | — |
| 2018-08-17 | $23.31 | $40.09 | 79,800 | — | — |
| 2018-08-16 | $23.44 | $40.31 | 101,700 | — | — |
| 2018-08-15 | $23.17 | $39.85 | 301,200 | — | — |
| 2018-08-14 | $23.82 | $40.96 | 587,700 | — | — |
| 2018-08-13 | $21.90 | $37.66 | 48,000 | — | — |
| 2018-08-10 | $21.74 | $37.39 | 38,300 | — | — |
| 2018-08-09 | $21.75 | $37.40 | 64,800 | — | — |
| 2018-08-08 | $21.66 | $37.25 | 73,700 | — | — |
| 2018-08-07 | $21.64 | $37.22 | 77,700 | — | — |
| 2018-08-06 | $21.74 | $37.39 | 81,300 | — | — |
| 2018-08-03 | $21.40 | $36.80 | 74,100 | — | — |
| 2018-08-02 | $21.12 | $36.32 | 94,700 | — | — |
| 2018-08-01 | $20.92 | $35.98 | 81,800 | — | — |
| 2018-07-31 | $21.02 | $36.15 | 150,100 | — | — |
| 2018-07-30 | $21.15 | $36.37 | 102,200 | — | — |
| 2018-07-27 | $20.83 | $35.82 | 160,900 | — | — |
| 2018-07-26 | $20.94 | $36.01 | 48,500 | — | — |
| 2018-07-25 | $20.92 | $35.98 | 75,800 | — | — |
| 2018-07-24 | $20.78 | $35.74 | 56,200 | — | — |
| 2018-07-23 | $20.74 | $35.67 | 53,600 | — | — |
| 2018-07-20 | $20.80 | $35.77 | 48,200 | — | — |
| 2018-07-19 | $20.88 | $35.91 | 64,600 | — | — |
| 2018-07-18 | $21.05 | $36.20 | 107,700 | — | — |
| 2018-07-17 | $20.75 | $35.68 | 57,100 | — | — |
| 2018-07-16 | $20.55 | $35.34 | 65,200 | — | — |
| 2018-07-13 | $20.55 | $35.34 | 65,000 | — | — |
| 2018-07-12 | $20.23 | $34.79 | 74,300 | — | — |
| 2018-07-11 | $20.47 | $35.20 | 54,500 | — | — |
| 2018-07-10 | $20.35 | $35.00 | 48,300 | — | — |
| 2018-07-09 | $20.45 | $35.17 | 80,100 | — | — |
| 2018-07-06 | $20.49 | $35.24 | 80,400 | — | — |
| 2018-07-05 | $20.58 | $35.39 | 114,000 | — | — |
| 2018-07-03 | $20.42 | $35.12 | 59,600 | — | — |
| 2018-07-02 | $20.42 | $35.12 | 113,800 | — | — |
| 2018-06-29 | $19.91 | $34.24 | 131,800 | — | — |
| 2018-06-28 | $19.84 | $34.12 | 140,200 | — | — |
| 2018-06-27 | $20.04 | $34.46 | 209,200 | — | — |
| 2018-06-26 | $19.82 | $34.09 | 136,900 | — | — |
| 2018-06-25 | $19.92 | $34.26 | 251,200 | — | — |
| 2018-06-22 | $19.15 | $32.93 | 50,100 | — | — |
| 2018-06-21 | $19.20 | $33.02 | 43,400 | — | — |
| 2018-06-20 | $19.39 | $33.35 | 58,700 | — | — |
| 2018-06-19 | $19.45 | $33.45 | 77,300 | — | — |
| 2018-06-18 | $19.59 | $33.69 | 134,100 | — | — |
| 2018-06-15 | $19.10 | $32.85 | 282,600 | — | — |
| 2018-06-14 | $19.38 | $33.33 | 105,700 | — | — |
| 2018-06-13 | $19.95 | $33.59 | 108,000 | — | — |
| 2018-06-12 | $20.20 | $34.01 | 147,700 | — | — |
| 2018-06-11 | $19.85 | $33.42 | 147,400 | — | — |
| 2018-06-08 | $20.12 | $33.87 | 159,400 | — | — |
| 2018-06-07 | $20.17 | $33.96 | 156,400 | — | — |
| 2018-06-06 | $19.93 | $33.55 | 184,000 | — | — |
| 2018-06-05 | $19.60 | $33.00 | 604,600 | — | — |
| 2018-06-04 | $20.70 | $34.85 | 91,400 | — | — |
| 2018-06-01 | $20.18 | $33.97 | 93,700 | — | — |
| 2018-05-31 | $20.17 | $33.96 | 71,200 | — | — |
| 2018-05-30 | $20.11 | $33.86 | 59,400 | — | — |
| 2018-05-29 | $19.92 | $33.54 | 56,200 | — | — |
| 2018-05-25 | $20.03 | $33.72 | 64,100 | — | — |
| 2018-05-24 | $19.87 | $33.45 | 43,300 | — | — |
| 2018-05-23 | $19.70 | $33.17 | 67,000 | — | — |
| 2018-05-22 | $19.66 | $33.10 | 72,000 | — | — |
| 2018-05-21 | $19.60 | $33.00 | 73,500 | — | — |
| 2018-05-18 | $19.57 | $32.95 | 75,000 | — | — |
| 2018-05-17 | $19.22 | $32.36 | 93,600 | — | — |
| 2018-05-16 | $18.98 | $31.95 | 57,700 | — | — |
| 2018-05-15 | $18.81 | $31.67 | 75,100 | — | — |
| 2018-05-14 | $18.82 | $31.68 | 96,300 | — | — |
| 2018-05-11 | $18.79 | $31.63 | 48,500 | — | — |
| 2018-05-10 | $18.73 | $31.53 | 88,400 | — | — |
| 2018-05-09 | $18.83 | $31.70 | 104,800 | — | — |
| 2018-05-08 | $18.68 | $31.45 | 71,600 | — | — |
| 2018-05-07 | $18.56 | $31.25 | 88,600 | — | — |
| 2018-05-04 | $18.65 | $31.40 | 103,700 | — | — |
| 2018-05-03 | $18.43 | $31.03 | 147,500 | — | — |
| 2018-05-02 | $18.25 | $30.72 | 90,000 | — | — |
| 2018-05-01 | $17.78 | $29.93 | 99,200 | — | — |
| 2018-04-30 | $17.97 | $30.25 | 56,200 | — | — |
| 2018-04-27 | $18.01 | $30.32 | 45,400 | — | — |
| 2018-04-26 | $17.79 | $29.95 | 47,900 | — | — |
| 2018-04-25 | $17.74 | $29.87 | 87,900 | — | — |
| 2018-04-24 | $17.88 | $30.10 | 69,700 | — | — |
| 2018-04-23 | $17.89 | $30.12 | 30,100 | — | — |
| 2018-04-20 | $17.92 | $30.17 | 56,500 | — | — |
| 2018-04-19 | $18.00 | $30.30 | 41,100 | — | — |
| 2018-04-18 | $18.09 | $30.46 | 30,300 | — | — |
| 2018-04-17 | $18.12 | $30.51 | 51,000 | — | — |
| 2018-04-16 | $17.93 | $30.19 | 28,200 | — | — |
| 2018-04-13 | $17.93 | $30.19 | 54,700 | — | — |
| 2018-04-12 | $17.92 | $30.17 | 54,500 | — | — |
| 2018-04-11 | $17.93 | $30.19 | 52,200 | — | — |
| 2018-04-10 | $17.93 | $30.19 | 72,300 | — | — |
| 2018-04-09 | $17.92 | $30.17 | 56,000 | — | — |
| 2018-04-06 | $17.94 | $30.20 | 55,400 | — | — |
| 2018-04-05 | $17.97 | $30.25 | 80,000 | — | — |
| 2018-04-04 | $18.06 | $30.40 | 86,800 | — | — |
| 2018-04-03 | $17.76 | $29.90 | 90,100 | — | — |
| 2018-04-02 | $17.62 | $29.66 | 98,800 | — | — |
| 2018-03-29 | $18.07 | $30.42 | 149,600 | — | — |
| 2018-03-28 | $17.99 | $30.29 | 74,800 | — | — |
| 2018-03-27 | $17.85 | $30.05 | 90,400 | — | — |
| 2018-03-26 | $17.97 | $30.25 | 63,300 | — | — |
| 2018-03-23 | $17.78 | $29.93 | 155,200 | — | — |
| 2018-03-22 | $18.11 | $30.49 | 126,500 | — | — |
| 2018-03-21 | $17.94 | $30.20 | 100,300 | — | — |
| 2018-03-20 | $18.15 | $30.56 | 132,800 | — | — |
| 2018-03-19 | $18.29 | $30.79 | 179,800 | — | — |
| 2018-03-16 | $18.81 | $30.99 | 252,600 | — | — |
| 2018-03-15 | $18.60 | $30.65 | 120,900 | — | — |
| 2018-03-14 | $18.91 | $31.16 | 89,500 | — | — |
| 2018-03-13 | $18.83 | $31.03 | 117,900 | — | — |
| 2018-03-12 | $18.59 | $30.63 | 92,600 | — | — |
| 2018-03-09 | $18.58 | $30.61 | 95,300 | — | — |
| 2018-03-08 | $18.48 | $30.45 | 108,200 | — | — |
| 2018-03-07 | $18.37 | $30.27 | 151,000 | — | — |
| 2018-03-06 | $17.97 | $29.61 | 222,200 | — | — |
| 2018-03-05 | $17.51 | $28.85 | 152,500 | — | — |
| 2018-03-02 | $17.22 | $28.37 | 70,500 | — | — |
| 2018-03-01 | $17.04 | $28.08 | 84,100 | — | — |
| 2018-02-28 | $16.89 | $27.83 | 92,500 | — | — |
| 2018-02-27 | $17.16 | $28.28 | 43,600 | — | — |
| 2018-02-26 | $17.28 | $28.47 | 60,400 | — | — |
| 2018-02-23 | $17.10 | $28.18 | 76,500 | — | — |
| 2018-02-22 | $17.22 | $28.37 | 64,200 | — | — |
| 2018-02-21 | $17.07 | $28.13 | 80,700 | — | — |
| 2018-02-20 | $17.06 | $28.11 | 87,200 | — | — |
| 2018-02-16 | $17.45 | $28.75 | 77,600 | — | — |
| 2018-02-15 | $17.25 | $28.42 | 68,700 | — | — |
| 2018-02-14 | $17.19 | $28.32 | 97,600 | — | — |
| 2018-02-13 | $17.37 | $28.62 | 132,200 | — | — |
| 2018-02-12 | $17.01 | $28.03 | 251,000 | — | — |
| 2018-02-09 | $16.47 | $27.14 | 229,500 | — | — |
| 2018-02-08 | $16.86 | $27.78 | 98,300 | — | — |
| 2018-02-07 | $17.03 | $28.06 | 142,400 | — | — |
| 2018-02-06 | $16.68 | $27.48 | 257,700 | — | — |
| 2018-02-05 | $16.63 | $27.40 | 231,000 | — | — |
| 2018-02-02 | $16.97 | $27.96 | 114,400 | — | — |
| 2018-02-01 | $17.36 | $28.60 | 96,300 | — | — |
| 2018-01-31 | $17.09 | $28.16 | 318,800 | — | — |
| 2018-01-30 | $17.38 | $28.64 | 120,500 | — | — |
| 2018-01-29 | $17.65 | $29.08 | 135,600 | — | — |
| 2018-01-26 | $17.74 | $29.23 | 84,000 | — | — |
| 2018-01-25 | $17.84 | $29.40 | 87,300 | — | — |
| 2018-01-24 | $17.80 | $29.33 | 98,600 | — | — |
| 2018-01-23 | $17.77 | $29.28 | 94,600 | — | — |
| 2018-01-22 | $17.91 | $29.51 | 80,600 | — | — |
| 2018-01-19 | $17.82 | $29.36 | 102,200 | — | — |
| 2018-01-18 | $18.00 | $29.66 | 162,400 | — | — |
| 2018-01-17 | $18.12 | $29.86 | 118,600 | — | — |
| 2018-01-16 | $17.78 | $29.30 | 131,600 | — | — |
| 2018-01-12 | $17.77 | $29.28 | 346,600 | — | — |
| 2018-01-11 | $17.96 | $29.59 | 212,600 | — | — |
| 2018-01-10 | $17.99 | $29.64 | 89,800 | — | — |
| 2018-01-09 | $18.08 | $29.79 | 75,900 | — | — |
| 2018-01-08 | $18.06 | $29.76 | 112,000 | — | — |
| 2018-01-05 | $18.10 | $29.82 | 99,200 | — | — |
| 2018-01-04 | $18.13 | $29.87 | 335,000 | — | — |
| 2018-01-03 | $18.14 | $29.89 | 106,000 | — | — |
| 2018-01-02 | $18.31 | $30.17 | 190,300 | — | — |