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
- 2012-09-05 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 | $14.18 | $14.18 | 136,300 | — | — |
| 2018-12-28 | $13.99 | $13.99 | 199,300 | — | — |
| 2018-12-27 | $14.13 | $14.13 | 194,000 | — | — |
| 2018-12-26 | $14.14 | $14.14 | 249,000 | — | — |
| 2018-12-24 | $13.73 | $13.73 | 135,100 | — | — |
| 2018-12-21 | $13.91 | $13.91 | 604,000 | — | — |
| 2018-12-20 | $14.23 | $14.23 | 214,300 | — | — |
| 2018-12-19 | $14.42 | $14.42 | 376,400 | — | — |
| 2018-12-18 | $14.74 | $14.74 | 234,000 | — | — |
| 2018-12-17 | $14.83 | $14.83 | 392,900 | — | — |
| 2018-12-14 | $15.42 | $15.42 | 210,300 | — | — |
| 2018-12-13 | $15.87 | $15.87 | 195,600 | — | — |
| 2018-12-12 | $16.16 | $16.16 | 324,400 | — | — |
| 2018-12-11 | $16.27 | $16.27 | 154,000 | — | — |
| 2018-12-10 | $16.32 | $16.32 | 162,500 | — | — |
| 2018-12-07 | $16.88 | $16.88 | 330,100 | — | — |
| 2018-12-06 | $16.96 | $16.96 | 327,400 | — | — |
| 2018-12-04 | $16.86 | $16.86 | 167,100 | — | — |
| 2018-12-03 | $17.23 | $17.23 | 338,700 | — | — |
| 2018-11-30 | $16.92 | $16.92 | 276,000 | — | — |
| 2018-11-29 | $16.95 | $16.95 | 212,600 | — | — |
| 2018-11-28 | $17.22 | $17.22 | 417,500 | — | — |
| 2018-11-27 | $16.98 | $16.98 | 348,900 | — | — |
| 2018-11-26 | $16.59 | $16.59 | 101,800 | — | — |
| 2018-11-23 | $16.43 | $16.43 | 73,900 | — | — |
| 2018-11-21 | $16.62 | $16.62 | 75,100 | — | — |
| 2018-11-20 | $16.35 | $16.35 | 162,700 | — | — |
| 2018-11-19 | $16.49 | $16.49 | 209,700 | — | — |
| 2018-11-16 | $16.88 | $16.88 | 245,500 | — | — |
| 2018-11-15 | $16.58 | $16.58 | 146,900 | — | — |
| 2018-11-14 | $16.61 | $16.61 | 141,400 | — | — |
| 2018-11-13 | $16.31 | $16.31 | 255,300 | — | — |
| 2018-11-12 | $16.31 | $16.31 | 209,600 | — | — |
| 2018-11-09 | $16.31 | $16.31 | 337,100 | — | — |
| 2018-11-08 | $16.66 | $16.66 | 237,600 | — | — |
| 2018-11-07 | $17.39 | $17.39 | 273,500 | — | — |
| 2018-11-06 | $17.85 | $17.85 | 367,400 | — | — |
| 2018-11-05 | $17.38 | $17.38 | 248,600 | — | — |
| 2018-11-02 | $18.01 | $18.01 | 205,200 | — | — |
| 2018-11-01 | $17.93 | $17.93 | 167,900 | — | — |
| 2018-10-31 | $17.68 | $17.68 | 200,100 | — | — |
| 2018-10-30 | $17.69 | $17.69 | 128,400 | — | — |
| 2018-10-29 | $17.33 | $17.33 | 171,300 | — | — |
| 2018-10-26 | $17.48 | $17.48 | 136,500 | — | — |
| 2018-10-25 | $17.66 | $17.66 | 313,200 | — | — |
| 2018-10-24 | $17.44 | $17.44 | 209,200 | — | — |
| 2018-10-23 | $17.97 | $17.97 | 250,100 | — | — |
| 2018-10-22 | $18.34 | $18.34 | 287,600 | — | — |
| 2018-10-19 | $18.54 | $18.54 | 164,200 | — | — |
| 2018-10-18 | $18.76 | $18.76 | 179,000 | — | — |
| 2018-10-17 | $18.93 | $18.93 | 154,300 | — | — |
| 2018-10-16 | $19.16 | $19.16 | 263,100 | — | — |
| 2018-10-15 | $18.65 | $18.65 | 136,300 | — | — |
| 2018-10-12 | $18.78 | $18.78 | 344,800 | — | — |
| 2018-10-11 | $18.88 | $18.88 | 415,300 | — | — |
| 2018-10-10 | $19.00 | $19.00 | 197,400 | — | — |
| 2018-10-09 | $19.26 | $19.26 | 264,800 | — | — |
| 2018-10-08 | $19.32 | $19.32 | 202,500 | — | — |
| 2018-10-05 | $19.26 | $19.26 | 158,100 | — | — |
| 2018-10-04 | $19.46 | $19.46 | 159,700 | — | — |
| 2018-10-03 | $19.75 | $19.75 | 173,600 | — | — |
| 2018-10-02 | $19.38 | $19.38 | 215,000 | — | — |
| 2018-10-01 | $20.11 | $20.11 | 628,300 | — | — |
| 2018-09-28 | $20.40 | $20.40 | 270,200 | — | — |
| 2018-09-27 | $20.39 | $20.39 | 174,000 | — | — |
| 2018-09-26 | $20.33 | $20.33 | 200,600 | — | — |
| 2018-09-25 | $20.32 | $20.32 | 263,900 | — | — |
| 2018-09-24 | $20.01 | $20.01 | 1,156,500 | — | — |
| 2018-09-21 | $20.00 | $20.00 | 869,500 | — | — |
| 2018-09-20 | $20.01 | $20.01 | 437,300 | — | — |
| 2018-09-19 | $20.04 | $20.04 | 222,500 | — | — |
| 2018-09-18 | $20.34 | $20.34 | 152,700 | — | — |
| 2018-09-17 | $20.18 | $20.18 | 261,200 | — | — |
| 2018-09-14 | $20.33 | $20.33 | 186,400 | — | — |
| 2018-09-13 | $20.55 | $20.55 | 531,700 | — | — |
| 2018-09-12 | $20.31 | $20.31 | 490,400 | — | — |
| 2018-09-11 | $20.57 | $20.57 | 266,900 | — | — |
| 2018-09-10 | $20.57 | $20.57 | 402,700 | — | — |
| 2018-09-07 | $20.50 | $20.50 | 256,700 | — | — |
| 2018-09-06 | $20.36 | $20.36 | 443,800 | — | — |
| 2018-09-05 | $20.33 | $20.33 | 409,200 | — | — |
| 2018-09-04 | $20.22 | $20.22 | 354,800 | — | — |
| 2018-08-31 | $20.31 | $20.31 | 378,800 | — | — |
| 2018-08-30 | $20.81 | $20.81 | 1,283,600 | — | — |
| 2018-08-29 | $17.94 | $17.94 | 139,500 | — | — |
| 2018-08-28 | $17.85 | $17.85 | 157,800 | — | — |
| 2018-08-27 | $18.26 | $18.26 | 170,300 | — | — |
| 2018-08-24 | $18.16 | $18.16 | 160,000 | — | — |
| 2018-08-23 | $17.95 | $17.95 | 278,900 | — | — |
| 2018-08-22 | $17.67 | $17.67 | 213,600 | — | — |
| 2018-08-21 | $17.65 | $17.65 | 148,200 | — | — |
| 2018-08-20 | $17.51 | $17.51 | 141,700 | — | — |
| 2018-08-17 | $17.48 | $17.48 | 342,300 | — | — |
| 2018-08-16 | $17.28 | $17.28 | 174,400 | — | — |
| 2018-08-15 | $16.98 | $16.98 | 163,200 | — | — |
| 2018-08-14 | $17.21 | $17.21 | 147,000 | — | — |
| 2018-08-13 | $17.10 | $17.10 | 122,100 | — | — |
| 2018-08-10 | $17.32 | $17.32 | 152,100 | — | — |
| 2018-08-09 | $17.25 | $17.25 | 117,900 | — | — |
| 2018-08-08 | $17.49 | $17.49 | 326,400 | — | — |
| 2018-08-07 | $17.28 | $17.28 | 81,600 | — | — |
| 2018-08-06 | $17.26 | $17.26 | 131,900 | — | — |
| 2018-08-03 | $17.09 | $17.09 | 159,300 | — | — |
| 2018-08-02 | $17.33 | $17.33 | 113,700 | — | — |
| 2018-08-01 | $17.34 | $17.34 | 149,900 | — | — |
| 2018-07-31 | $17.51 | $17.51 | 92,400 | — | — |
| 2018-07-30 | $17.36 | $17.36 | 81,900 | — | — |
| 2018-07-27 | $17.27 | $17.27 | 128,700 | — | — |
| 2018-07-26 | $17.57 | $17.57 | 236,500 | — | — |
| 2018-07-25 | $17.15 | $17.15 | 163,800 | — | — |
| 2018-07-24 | $17.08 | $17.08 | 162,800 | — | — |
| 2018-07-23 | $17.05 | $17.05 | 226,700 | — | — |
| 2018-07-20 | $17.10 | $17.10 | 172,300 | — | — |
| 2018-07-19 | $17.42 | $17.42 | 104,800 | — | — |
| 2018-07-18 | $17.42 | $17.42 | 113,600 | — | — |
| 2018-07-17 | $17.20 | $17.20 | 157,300 | — | — |
| 2018-07-16 | $17.13 | $17.13 | 196,600 | — | — |
| 2018-07-13 | $17.19 | $17.19 | 127,900 | — | — |
| 2018-07-12 | $17.23 | $17.23 | 130,700 | — | — |
| 2018-07-11 | $17.07 | $17.07 | 120,100 | — | — |
| 2018-07-10 | $17.52 | $17.52 | 118,600 | — | — |
| 2018-07-09 | $17.78 | $17.78 | 195,300 | — | — |
| 2018-07-06 | $17.46 | $17.46 | 50,400 | — | — |
| 2018-07-05 | $17.42 | $17.42 | 94,000 | — | — |
| 2018-07-03 | $17.53 | $17.53 | 59,800 | — | — |
| 2018-07-02 | $17.34 | $17.34 | 188,200 | — | — |
| 2018-06-29 | $17.38 | $17.38 | 101,300 | — | — |
| 2018-06-28 | $17.39 | $17.39 | 129,300 | — | — |
| 2018-06-27 | $17.22 | $17.22 | 176,100 | — | — |
| 2018-06-26 | $17.56 | $17.56 | 107,900 | — | — |
| 2018-06-25 | $17.30 | $17.30 | 154,600 | — | — |
| 2018-06-22 | $17.72 | $17.72 | 295,200 | — | — |
| 2018-06-21 | $17.46 | $17.46 | 137,100 | — | — |
| 2018-06-20 | $17.61 | $17.61 | 136,200 | — | — |
| 2018-06-19 | $17.66 | $17.66 | 133,900 | — | — |
| 2018-06-18 | $17.58 | $17.58 | 238,100 | — | — |
| 2018-06-15 | $17.49 | $17.49 | 510,300 | — | — |
| 2018-06-14 | $17.95 | $17.95 | 141,000 | — | — |
| 2018-06-13 | $18.04 | $18.04 | 112,900 | — | — |
| 2018-06-12 | $18.08 | $18.08 | 124,900 | — | — |
| 2018-06-11 | $18.25 | $18.25 | 224,000 | — | — |
| 2018-06-08 | $18.13 | $18.13 | 409,200 | — | — |
| 2018-06-07 | $18.27 | $18.27 | 213,500 | — | — |
| 2018-06-06 | $18.07 | $18.07 | 229,200 | — | — |
| 2018-06-05 | $18.25 | $18.25 | 195,300 | — | — |
| 2018-06-04 | $18.49 | $18.49 | 229,500 | — | — |
| 2018-06-01 | $18.54 | $18.54 | 232,000 | — | — |
| 2018-05-31 | $17.81 | $17.81 | 376,900 | — | — |
| 2018-05-30 | $18.00 | $18.00 | 337,600 | — | — |
| 2018-05-29 | $17.71 | $17.71 | 305,800 | — | — |
| 2018-05-25 | $17.61 | $17.61 | 518,700 | — | — |
| 2018-05-24 | $17.85 | $17.85 | 424,300 | — | — |
| 2018-05-23 | $17.99 | $17.99 | 320,000 | — | — |
| 2018-05-22 | $17.42 | $17.42 | 263,700 | — | — |
| 2018-05-21 | $18.06 | $18.06 | 477,700 | — | — |
| 2018-05-18 | $17.54 | $17.54 | 944,400 | — | — |
| 2018-05-17 | $17.53 | $17.53 | 549,600 | — | — |
| 2018-05-16 | $17.53 | $17.53 | 412,500 | — | — |
| 2018-05-15 | $17.67 | $17.67 | 296,900 | — | — |
| 2018-05-14 | $17.60 | $17.60 | 335,900 | — | — |
| 2018-05-11 | $17.43 | $17.43 | 130,800 | — | — |
| 2018-05-10 | $17.50 | $17.50 | 137,000 | — | — |
| 2018-05-09 | $17.42 | $17.42 | 235,800 | — | — |
| 2018-05-08 | $17.75 | $17.75 | 226,100 | — | — |
| 2018-05-07 | $17.65 | $17.65 | 112,400 | — | — |
| 2018-05-04 | $17.73 | $17.73 | 90,600 | — | — |
| 2018-05-03 | $17.76 | $17.76 | 131,500 | — | — |
| 2018-05-02 | $17.78 | $17.78 | 153,700 | — | — |
| 2018-05-01 | $17.26 | $17.26 | 171,200 | — | — |
| 2018-04-30 | $16.87 | $16.87 | 188,300 | — | — |
| 2018-04-27 | $17.23 | $17.23 | 133,000 | — | — |
| 2018-04-26 | $18.08 | $18.08 | 265,700 | — | — |
| 2018-04-25 | $17.93 | $17.93 | 66,700 | — | — |
| 2018-04-24 | $17.96 | $17.96 | 124,400 | — | — |
| 2018-04-23 | $18.28 | $18.28 | 113,200 | — | — |
| 2018-04-20 | $18.24 | $18.24 | 85,500 | — | — |
| 2018-04-19 | $18.32 | $18.32 | 124,600 | — | — |
| 2018-04-18 | $18.67 | $18.67 | 201,200 | — | — |
| 2018-04-17 | $18.37 | $18.37 | 121,100 | — | — |
| 2018-04-16 | $18.23 | $18.23 | 90,700 | — | — |
| 2018-04-13 | $18.08 | $18.08 | 87,300 | — | — |
| 2018-04-12 | $17.79 | $17.79 | 122,300 | — | — |
| 2018-04-11 | $17.95 | $17.95 | 110,600 | — | — |
| 2018-04-10 | $18.00 | $18.00 | 167,800 | — | — |
| 2018-04-09 | $17.73 | $17.73 | 82,700 | — | — |
| 2018-04-06 | $17.48 | $17.48 | 100,500 | — | — |
| 2018-04-05 | $17.78 | $17.78 | 142,100 | — | — |
| 2018-04-04 | $17.36 | $17.36 | 173,700 | — | — |
| 2018-04-03 | $17.31 | $17.31 | 227,900 | — | — |
| 2018-04-02 | $17.12 | $17.12 | 347,300 | — | — |
| 2018-03-29 | $17.17 | $17.17 | 271,300 | — | — |
| 2018-03-28 | $16.80 | $16.80 | 416,700 | — | — |
| 2018-03-27 | $17.27 | $17.27 | 176,800 | — | — |
| 2018-03-26 | $17.95 | $17.95 | 152,200 | — | — |
| 2018-03-23 | $17.34 | $17.34 | 142,100 | — | — |
| 2018-03-22 | $17.58 | $17.58 | 122,100 | — | — |
| 2018-03-21 | $17.91 | $17.91 | 152,700 | — | — |
| 2018-03-20 | $17.62 | $17.62 | 120,800 | — | — |
| 2018-03-19 | $17.65 | $17.65 | 139,100 | — | — |
| 2018-03-16 | $18.18 | $18.18 | 460,400 | — | — |
| 2018-03-15 | $17.99 | $17.99 | 150,700 | — | — |
| 2018-03-14 | $18.00 | $18.00 | 137,400 | — | — |
| 2018-03-13 | $18.30 | $18.30 | 120,600 | — | — |
| 2018-03-12 | $18.46 | $18.46 | 149,000 | — | — |
| 2018-03-09 | $18.33 | $18.33 | 169,600 | — | — |
| 2018-03-08 | $17.93 | $17.93 | 177,000 | — | — |
| 2018-03-07 | $17.93 | $17.93 | 196,800 | — | — |
| 2018-03-06 | $18.61 | $18.61 | 589,200 | — | — |
| 2018-03-05 | $17.31 | $17.31 | 164,400 | — | — |
| 2018-03-02 | $16.95 | $16.95 | 271,600 | — | — |
| 2018-03-01 | $17.00 | $17.00 | 138,900 | — | — |
| 2018-02-28 | $17.02 | $17.02 | 167,700 | — | — |
| 2018-02-27 | $17.34 | $17.34 | 117,300 | — | — |
| 2018-02-26 | $17.58 | $17.58 | 131,300 | — | — |
| 2018-02-23 | $17.67 | $17.67 | 104,800 | — | — |
| 2018-02-22 | $17.54 | $17.54 | 136,700 | — | — |
| 2018-02-21 | $17.81 | $17.81 | 250,700 | — | — |
| 2018-02-20 | $17.45 | $17.45 | 190,800 | — | — |
| 2018-02-16 | $17.85 | $17.85 | 242,900 | — | — |
| 2018-02-15 | $17.94 | $17.94 | 140,900 | — | — |
| 2018-02-14 | $17.75 | $17.75 | 214,900 | — | — |
| 2018-02-13 | $17.48 | $17.48 | 181,700 | — | — |
| 2018-02-12 | $17.45 | $17.45 | 329,800 | — | — |
| 2018-02-09 | $17.10 | $17.10 | 346,900 | — | — |
| 2018-02-08 | $16.81 | $16.81 | 326,600 | — | — |
| 2018-02-07 | $16.72 | $16.72 | 256,200 | — | — |
| 2018-02-06 | $16.86 | $16.86 | 265,100 | — | — |
| 2018-02-05 | $16.79 | $16.79 | 337,000 | — | — |
| 2018-02-02 | $16.84 | $16.84 | 272,100 | — | — |
| 2018-02-01 | $17.90 | $17.90 | 147,200 | — | — |
| 2018-01-31 | $18.23 | $18.23 | 227,200 | — | — |
| 2018-01-30 | $18.28 | $18.28 | 267,000 | — | — |
| 2018-01-29 | $18.28 | $18.28 | 447,400 | — | — |
| 2018-01-26 | $19.13 | $19.13 | 135,700 | — | — |
| 2018-01-25 | $19.49 | $19.49 | 123,000 | — | — |
| 2018-01-24 | $19.62 | $19.62 | 224,100 | — | — |
| 2018-01-23 | $19.75 | $19.75 | 163,300 | — | — |
| 2018-01-22 | $19.62 | $19.62 | 264,900 | — | — |
| 2018-01-19 | $19.05 | $19.05 | 177,800 | — | — |
| 2018-01-18 | $18.96 | $18.96 | 272,600 | — | — |
| 2018-01-17 | $18.94 | $18.94 | 298,400 | — | — |
| 2018-01-16 | $18.28 | $18.28 | 262,000 | — | — |
| 2018-01-12 | $18.93 | $18.93 | 722,400 | — | — |
| 2018-01-11 | $18.74 | $18.74 | 179,200 | — | — |
| 2018-01-10 | $18.90 | $18.90 | 167,600 | — | — |
| 2018-01-09 | $18.98 | $18.98 | 189,900 | — | — |
| 2018-01-08 | $18.99 | $18.99 | 166,000 | — | — |
| 2018-01-05 | $18.83 | $18.83 | 145,300 | — | — |
| 2018-01-04 | $19.10 | $19.10 | 201,600 | — | — |
| 2018-01-03 | $19.10 | $19.10 | 235,200 | — | — |
| 2018-01-02 | $19.62 | $19.62 | 611,900 | — | — |