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
- 2013-05-01 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 | $17.24 | $17.24 | 333,300 | — | — |
| 2018-12-28 | $16.85 | $16.85 | 675,900 | — | — |
| 2018-12-27 | $16.89 | $16.89 | 639,100 | — | — |
| 2018-12-26 | $16.96 | $16.96 | 625,100 | — | — |
| 2018-12-24 | $16.38 | $16.38 | 643,200 | — | — |
| 2018-12-21 | $15.69 | $15.69 | 2,377,200 | — | — |
| 2018-12-20 | $15.38 | $15.38 | 629,100 | — | — |
| 2018-12-19 | $15.63 | $15.63 | 396,700 | — | — |
| 2018-12-18 | $15.81 | $15.81 | 586,200 | — | — |
| 2018-12-17 | $15.95 | $15.95 | 439,800 | — | — |
| 2018-12-14 | $15.85 | $15.85 | 363,000 | — | — |
| 2018-12-13 | $16.12 | $16.12 | 297,400 | — | — |
| 2018-12-12 | $16.12 | $16.12 | 534,200 | — | — |
| 2018-12-11 | $16.21 | $16.21 | 638,000 | — | — |
| 2018-12-10 | $16.00 | $16.00 | 498,000 | — | — |
| 2018-12-07 | $16.41 | $16.41 | 304,000 | — | — |
| 2018-12-06 | $16.60 | $16.60 | 574,200 | — | — |
| 2018-12-04 | $16.82 | $16.82 | 555,100 | — | — |
| 2018-12-03 | $17.48 | $17.48 | 361,700 | — | — |
| 2018-11-30 | $17.48 | $17.48 | 562,500 | — | — |
| 2018-11-29 | $17.67 | $17.67 | 546,400 | — | — |
| 2018-11-28 | $17.32 | $17.32 | 443,700 | — | — |
| 2018-11-27 | $17.05 | $17.05 | 296,700 | — | — |
| 2018-11-26 | $17.34 | $17.34 | 309,300 | — | — |
| 2018-11-23 | $17.22 | $17.22 | 113,900 | — | — |
| 2018-11-21 | $17.37 | $17.37 | 220,100 | — | — |
| 2018-11-20 | $17.06 | $17.06 | 485,800 | — | — |
| 2018-11-19 | $17.72 | $17.72 | 626,700 | — | — |
| 2018-11-16 | $17.77 | $17.77 | 409,100 | — | — |
| 2018-11-15 | $18.24 | $18.24 | 631,200 | — | — |
| 2018-11-14 | $18.21 | $18.21 | 475,100 | — | — |
| 2018-11-13 | $18.51 | $18.51 | 596,200 | — | — |
| 2018-11-12 | $18.53 | $18.53 | 993,900 | — | — |
| 2018-11-09 | $19.40 | $19.40 | 1,295,400 | — | — |
| 2018-11-08 | $18.98 | $18.98 | 1,335,200 | — | — |
| 2018-11-07 | $20.97 | $20.97 | 477,000 | — | — |
| 2018-11-06 | $21.12 | $21.12 | 791,500 | — | — |
| 2018-11-05 | $20.90 | $20.90 | 2,404,900 | — | — |
| 2018-11-02 | $20.84 | $20.84 | 538,200 | — | — |
| 2018-11-01 | $20.77 | $20.77 | 323,900 | — | — |
| 2018-10-31 | $20.58 | $20.58 | 357,400 | — | — |
| 2018-10-30 | $20.55 | $20.55 | 279,300 | — | — |
| 2018-10-29 | $20.37 | $20.37 | 516,800 | — | — |
| 2018-10-26 | $19.99 | $19.99 | 449,500 | — | — |
| 2018-10-25 | $19.85 | $19.85 | 612,000 | — | — |
| 2018-10-24 | $19.47 | $19.47 | 764,400 | — | — |
| 2018-10-23 | $20.07 | $20.07 | 523,500 | — | — |
| 2018-10-22 | $20.02 | $20.02 | 388,700 | — | — |
| 2018-10-19 | $19.60 | $19.60 | 458,200 | — | — |
| 2018-10-18 | $19.38 | $19.38 | 324,500 | — | — |
| 2018-10-17 | $19.70 | $19.70 | 278,000 | — | — |
| 2018-10-16 | $19.61 | $19.61 | 1,350,500 | — | — |
| 2018-10-15 | $18.92 | $18.92 | 281,400 | — | — |
| 2018-10-12 | $18.97 | $18.97 | 434,000 | — | — |
| 2018-10-11 | $19.10 | $19.10 | 416,000 | — | — |
| 2018-10-10 | $19.64 | $19.64 | 345,900 | — | — |
| 2018-10-09 | $20.11 | $20.11 | 242,300 | — | — |
| 2018-10-08 | $19.77 | $19.77 | 286,800 | — | — |
| 2018-10-05 | $19.71 | $19.71 | 313,800 | — | — |
| 2018-10-04 | $19.82 | $19.82 | 312,900 | — | — |
| 2018-10-03 | $20.31 | $20.31 | 299,000 | — | — |
| 2018-10-02 | $20.12 | $20.12 | 342,100 | — | — |
| 2018-10-01 | $20.09 | $20.09 | 390,900 | — | — |
| 2018-09-28 | $20.42 | $20.42 | 249,100 | — | — |
| 2018-09-27 | $20.44 | $20.44 | 150,100 | — | — |
| 2018-09-26 | $20.41 | $20.41 | 226,900 | — | — |
| 2018-09-25 | $20.81 | $20.81 | 383,200 | — | — |
| 2018-09-24 | $21.04 | $21.04 | 275,500 | — | — |
| 2018-09-21 | $21.32 | $21.32 | 500,700 | — | — |
| 2018-09-20 | $21.58 | $21.58 | 477,400 | — | — |
| 2018-09-19 | $21.39 | $21.39 | 377,800 | — | — |
| 2018-09-18 | $21.18 | $21.18 | 150,500 | — | — |
| 2018-09-17 | $20.99 | $20.99 | 232,800 | — | — |
| 2018-09-14 | $21.32 | $21.32 | 248,200 | — | — |
| 2018-09-13 | $21.20 | $21.20 | 151,300 | — | — |
| 2018-09-12 | $21.16 | $21.16 | 161,500 | — | — |
| 2018-09-11 | $21.19 | $21.19 | 170,300 | — | — |
| 2018-09-10 | $21.00 | $21.00 | 120,800 | — | — |
| 2018-09-07 | $21.12 | $21.12 | 123,400 | — | — |
| 2018-09-06 | $21.12 | $21.12 | 109,200 | — | — |
| 2018-09-05 | $21.03 | $21.03 | 212,900 | — | — |
| 2018-09-04 | $21.02 | $21.02 | 222,000 | — | — |
| 2018-08-31 | $21.13 | $21.13 | 144,800 | — | — |
| 2018-08-30 | $21.16 | $21.16 | 161,200 | — | — |
| 2018-08-29 | $21.26 | $21.26 | 713,700 | — | — |
| 2018-08-28 | $21.27 | $21.27 | 247,800 | — | — |
| 2018-08-27 | $21.72 | $21.72 | 171,500 | — | — |
| 2018-08-24 | $21.74 | $21.74 | 283,700 | — | — |
| 2018-08-23 | $21.73 | $21.73 | 182,500 | — | — |
| 2018-08-22 | $21.81 | $21.81 | 222,500 | — | — |
| 2018-08-21 | $21.70 | $21.70 | 480,700 | — | — |
| 2018-08-20 | $21.94 | $21.94 | 273,200 | — | — |
| 2018-08-17 | $22.22 | $22.22 | 305,500 | — | — |
| 2018-08-16 | $22.13 | $22.13 | 505,600 | — | — |
| 2018-08-15 | $21.83 | $21.83 | 285,500 | — | — |
| 2018-08-14 | $21.89 | $21.89 | 268,400 | — | — |
| 2018-08-13 | $21.82 | $21.82 | 373,800 | — | — |
| 2018-08-10 | $21.87 | $21.87 | 634,400 | — | — |
| 2018-08-09 | $21.91 | $21.91 | 1,341,800 | — | — |
| 2018-08-08 | $20.93 | $20.93 | 462,700 | — | — |
| 2018-08-07 | $20.70 | $20.70 | 211,400 | — | — |
| 2018-08-06 | $20.69 | $20.69 | 293,500 | — | — |
| 2018-08-03 | $20.79 | $20.79 | 214,700 | — | — |
| 2018-08-02 | $20.70 | $20.70 | 327,700 | — | — |
| 2018-08-01 | $20.54 | $20.54 | 573,000 | — | — |
| 2018-07-31 | $20.42 | $20.42 | 327,400 | — | — |
| 2018-07-30 | $19.90 | $19.90 | 206,200 | — | — |
| 2018-07-27 | $19.92 | $19.92 | 306,800 | — | — |
| 2018-07-26 | $20.19 | $20.19 | 343,300 | — | — |
| 2018-07-25 | $20.08 | $20.08 | 181,400 | — | — |
| 2018-07-24 | $20.36 | $20.36 | 245,400 | — | — |
| 2018-07-23 | $20.46 | $20.46 | 436,300 | — | — |
| 2018-07-20 | $20.22 | $20.22 | 169,500 | — | — |
| 2018-07-19 | $20.14 | $20.14 | 438,500 | — | — |
| 2018-07-18 | $20.34 | $20.34 | 872,600 | — | — |
| 2018-07-17 | $20.32 | $20.32 | 271,500 | — | — |
| 2018-07-16 | $20.26 | $20.26 | 151,000 | — | — |
| 2018-07-13 | $20.23 | $20.23 | 278,200 | — | — |
| 2018-07-12 | $20.21 | $20.21 | 696,700 | — | — |
| 2018-07-11 | $20.17 | $20.17 | 539,700 | — | — |
| 2018-07-10 | $20.30 | $20.30 | 303,600 | — | — |
| 2018-07-09 | $20.20 | $20.20 | 410,100 | — | — |
| 2018-07-06 | $19.85 | $19.85 | 224,700 | — | — |
| 2018-07-05 | $19.49 | $19.49 | 340,800 | — | — |
| 2018-07-03 | $19.48 | $19.48 | 183,600 | — | — |
| 2018-07-02 | $19.68 | $19.68 | 687,800 | — | — |
| 2018-06-29 | $19.85 | $19.85 | 373,300 | — | — |
| 2018-06-28 | $19.98 | $19.98 | 452,800 | — | — |
| 2018-06-27 | $19.68 | $19.68 | 894,400 | — | — |
| 2018-06-26 | $19.83 | $19.83 | 744,600 | — | — |
| 2018-06-25 | $19.61 | $19.61 | 336,100 | — | — |
| 2018-06-22 | $19.82 | $19.82 | 399,400 | — | — |
| 2018-06-21 | $20.08 | $20.08 | 936,400 | — | — |
| 2018-06-20 | $19.86 | $19.86 | 589,300 | — | — |
| 2018-06-19 | $20.20 | $20.20 | 360,200 | — | — |
| 2018-06-18 | $20.22 | $20.22 | 626,200 | — | — |
| 2018-06-15 | $20.17 | $20.17 | 705,000 | — | — |
| 2018-06-14 | $20.42 | $20.42 | 513,500 | — | — |
| 2018-06-13 | $20.85 | $20.85 | 514,800 | — | — |
| 2018-06-12 | $20.88 | $20.88 | 753,000 | — | — |
| 2018-06-11 | $20.93 | $20.93 | 975,100 | — | — |
| 2018-06-08 | $20.16 | $20.16 | 718,600 | — | — |
| 2018-06-07 | $19.85 | $19.85 | 704,500 | — | — |
| 2018-06-06 | $20.19 | $20.19 | 1,073,100 | — | — |
| 2018-06-05 | $19.53 | $19.53 | 1,530,000 | — | — |
| 2018-06-04 | $19.47 | $19.47 | 7,213,100 | — | — |
| 2018-06-01 | $20.23 | $20.23 | 3,557,400 | — | — |
| 2018-05-31 | $18.53 | $18.53 | 327,100 | — | — |
| 2018-05-30 | $18.71 | $18.71 | 481,400 | — | — |
| 2018-05-29 | $18.46 | $18.46 | 469,300 | — | — |
| 2018-05-25 | $18.63 | $18.63 | 277,600 | — | — |
| 2018-05-24 | $18.66 | $18.66 | 254,600 | — | — |
| 2018-05-23 | $18.71 | $18.71 | 474,300 | — | — |
| 2018-05-22 | $18.90 | $18.90 | 690,700 | — | — |
| 2018-05-21 | $18.99 | $18.99 | 504,500 | — | — |
| 2018-05-18 | $18.84 | $18.84 | 1,028,600 | — | — |
| 2018-05-17 | $18.92 | $18.92 | 518,900 | — | — |
| 2018-05-16 | $19.14 | $19.14 | 599,700 | — | — |
| 2018-05-15 | $19.02 | $19.02 | 552,500 | — | — |
| 2018-05-14 | $18.65 | $18.65 | 1,481,500 | — | — |
| 2018-05-11 | $18.61 | $18.61 | 528,400 | — | — |
| 2018-05-10 | $18.34 | $18.34 | 697,900 | — | — |
| 2018-05-09 | $18.30 | $18.30 | 1,140,300 | — | — |
| 2018-05-08 | $16.97 | $16.97 | 651,200 | — | — |
| 2018-05-07 | $16.89 | $16.89 | 425,400 | — | — |
| 2018-05-04 | $16.93 | $16.93 | 445,400 | — | — |
| 2018-05-03 | $16.65 | $16.65 | 367,800 | — | — |
| 2018-05-02 | $16.73 | $16.73 | 342,100 | — | — |
| 2018-05-01 | $17.05 | $17.05 | 346,300 | — | — |
| 2018-04-30 | $17.03 | $17.03 | 244,500 | — | — |
| 2018-04-27 | $17.49 | $17.49 | 276,400 | — | — |
| 2018-04-26 | $17.64 | $17.64 | 162,300 | — | — |
| 2018-04-25 | $17.58 | $17.58 | 293,200 | — | — |
| 2018-04-24 | $17.77 | $17.77 | 595,800 | — | — |
| 2018-04-23 | $17.55 | $17.55 | 326,900 | — | — |
| 2018-04-20 | $17.91 | $17.91 | 349,000 | — | — |
| 2018-04-19 | $17.74 | $17.74 | 341,100 | — | — |
| 2018-04-18 | $17.65 | $17.65 | 222,500 | — | — |
| 2018-04-17 | $17.81 | $17.81 | 332,900 | — | — |
| 2018-04-16 | $17.74 | $17.74 | 412,100 | — | — |
| 2018-04-13 | $17.76 | $17.76 | 338,700 | — | — |
| 2018-04-12 | $17.94 | $17.94 | 499,000 | — | — |
| 2018-04-11 | $17.45 | $17.45 | 431,800 | — | — |
| 2018-04-10 | $16.96 | $16.96 | 624,700 | — | — |
| 2018-04-09 | $16.08 | $16.08 | 377,600 | — | — |
| 2018-04-06 | $16.20 | $16.20 | 492,400 | — | — |
| 2018-04-05 | $16.17 | $16.17 | 377,300 | — | — |
| 2018-04-04 | $15.80 | $15.80 | 299,100 | — | — |
| 2018-04-03 | $15.40 | $15.40 | 196,500 | — | — |
| 2018-04-02 | $15.24 | $15.24 | 348,500 | — | — |
| 2018-03-29 | $15.68 | $15.68 | 407,200 | — | — |
| 2018-03-28 | $15.67 | $15.67 | 418,700 | — | — |
| 2018-03-27 | $15.30 | $15.30 | 443,600 | — | — |
| 2018-03-26 | $15.11 | $15.11 | 464,700 | — | — |
| 2018-03-23 | $14.18 | $14.18 | 280,100 | — | — |
| 2018-03-22 | $14.46 | $14.46 | 511,700 | — | — |
| 2018-03-21 | $14.39 | $14.39 | 289,300 | — | — |
| 2018-03-20 | $14.14 | $14.14 | 282,900 | — | — |
| 2018-03-19 | $14.27 | $14.27 | 307,400 | — | — |
| 2018-03-16 | $14.50 | $14.50 | 420,300 | — | — |
| 2018-03-15 | $14.43 | $14.43 | 512,700 | — | — |
| 2018-03-14 | $14.50 | $14.50 | 414,300 | — | — |
| 2018-03-13 | $14.93 | $14.93 | 168,800 | — | — |
| 2018-03-12 | $15.01 | $15.01 | 192,300 | — | — |
| 2018-03-09 | $15.01 | $15.01 | 356,200 | — | — |
| 2018-03-08 | $14.91 | $14.91 | 266,200 | — | — |
| 2018-03-07 | $15.08 | $15.08 | 288,900 | — | — |
| 2018-03-06 | $15.05 | $15.05 | 306,700 | — | — |
| 2018-03-05 | $15.02 | $15.02 | 351,500 | — | — |
| 2018-03-02 | $15.09 | $15.09 | 476,200 | — | — |
| 2018-03-01 | $15.17 | $15.17 | 643,000 | — | — |
| 2018-02-28 | $15.15 | $15.15 | 347,900 | — | — |
| 2018-02-27 | $15.16 | $15.16 | 292,900 | — | — |
| 2018-02-26 | $15.72 | $15.72 | 254,600 | — | — |
| 2018-02-23 | $15.88 | $15.88 | 193,500 | — | — |
| 2018-02-22 | $15.68 | $15.68 | 943,000 | — | — |
| 2018-02-21 | $15.84 | $15.84 | 839,900 | — | — |
| 2018-02-20 | $15.84 | $15.84 | 464,300 | — | — |
| 2018-02-16 | $16.27 | $16.27 | 331,000 | — | — |
| 2018-02-15 | $15.75 | $15.75 | 235,900 | — | — |
| 2018-02-14 | $15.89 | $15.89 | 378,600 | — | — |
| 2018-02-13 | $14.91 | $14.91 | 198,100 | — | — |
| 2018-02-12 | $14.77 | $14.77 | 247,000 | — | — |
| 2018-02-09 | $14.68 | $14.68 | 491,900 | — | — |
| 2018-02-08 | $14.62 | $14.62 | 421,200 | — | — |
| 2018-02-07 | $15.02 | $15.02 | 283,500 | — | — |
| 2018-02-06 | $15.14 | $15.14 | 456,400 | — | — |
| 2018-02-05 | $15.19 | $15.19 | 677,500 | — | — |
| 2018-02-02 | $15.79 | $15.79 | 220,100 | — | — |
| 2018-02-01 | $16.35 | $16.35 | 235,300 | — | — |
| 2018-01-31 | $16.20 | $16.20 | 195,500 | — | — |
| 2018-01-30 | $16.32 | $16.32 | 193,500 | — | — |
| 2018-01-29 | $16.50 | $16.50 | 187,200 | — | — |
| 2018-01-26 | $16.58 | $16.58 | 275,000 | — | — |
| 2018-01-25 | $16.45 | $16.45 | 370,100 | — | — |
| 2018-01-24 | $16.88 | $16.88 | 348,100 | — | — |
| 2018-01-23 | $16.90 | $16.90 | 1,333,000 | — | — |
| 2018-01-22 | $16.02 | $16.02 | 707,300 | — | — |
| 2018-01-19 | $15.95 | $15.95 | 287,500 | — | — |
| 2018-01-18 | $15.74 | $15.74 | 565,400 | — | — |
| 2018-01-17 | $15.73 | $15.73 | 286,900 | — | — |
| 2018-01-16 | $15.78 | $15.78 | 445,600 | — | — |
| 2018-01-12 | $16.07 | $16.07 | 713,500 | — | — |
| 2018-01-11 | $15.73 | $15.73 | 285,500 | — | — |
| 2018-01-10 | $15.82 | $15.82 | 823,500 | — | — |
| 2018-01-09 | $15.63 | $15.63 | 306,000 | — | — |
| 2018-01-08 | $15.86 | $15.86 | 320,400 | — | — |
| 2018-01-05 | $15.98 | $15.98 | 412,600 | — | — |
| 2018-01-04 | $15.96 | $15.96 | 878,300 | — | — |
| 2018-01-03 | $15.69 | $15.69 | 299,000 | — | — |
| 2018-01-02 | $15.91 | $15.91 | 405,800 | — | — |