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
- 2017-12-07 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 | $18.31 | $18.31 | 51,000 | — | — |
| 2018-12-28 | $18.36 | $18.36 | 68,200 | — | — |
| 2018-12-27 | $18.30 | $18.30 | 37,300 | — | — |
| 2018-12-26 | $18.01 | $18.01 | 67,600 | — | — |
| 2018-12-24 | $17.57 | $17.57 | 21,900 | — | — |
| 2018-12-21 | $18.38 | $18.38 | 408,200 | — | — |
| 2018-12-20 | $18.82 | $18.82 | 133,300 | — | — |
| 2018-12-19 | $18.70 | $18.70 | 80,000 | — | — |
| 2018-12-18 | $18.30 | $18.30 | 107,600 | — | — |
| 2018-12-17 | $18.43 | $18.43 | 117,500 | — | — |
| 2018-12-14 | $18.44 | $18.44 | 154,100 | — | — |
| 2018-12-13 | $19.92 | $19.92 | 100,700 | — | — |
| 2018-12-12 | $19.73 | $19.73 | 42,700 | — | — |
| 2018-12-11 | $19.34 | $19.34 | 77,900 | — | — |
| 2018-12-10 | $19.96 | $19.96 | 71,900 | — | — |
| 2018-12-07 | $19.50 | $19.50 | 106,500 | — | — |
| 2018-12-06 | $19.19 | $19.19 | 63,500 | — | — |
| 2018-12-04 | $18.39 | $18.39 | 67,100 | — | — |
| 2018-12-03 | $18.60 | $18.60 | 81,900 | — | — |
| 2018-11-30 | $18.74 | $18.74 | 52,800 | — | — |
| 2018-11-29 | $18.21 | $18.21 | 86,600 | — | — |
| 2018-11-28 | $17.93 | $17.93 | 87,900 | — | — |
| 2018-11-27 | $17.19 | $17.19 | 73,800 | — | — |
| 2018-11-26 | $16.63 | $16.63 | 72,400 | — | — |
| 2018-11-23 | $17.14 | $17.14 | 61,400 | — | — |
| 2018-11-21 | $16.84 | $16.84 | 53,000 | — | — |
| 2018-11-20 | $16.65 | $16.65 | 123,500 | — | — |
| 2018-11-19 | $16.95 | $16.95 | 126,200 | — | — |
| 2018-11-16 | $16.92 | $16.92 | 100,600 | — | — |
| 2018-11-15 | $17.13 | $17.13 | 72,200 | — | — |
| 2018-11-14 | $16.26 | $16.26 | 48,700 | — | — |
| 2018-11-13 | $16.17 | $16.17 | 83,900 | — | — |
| 2018-11-12 | $16.33 | $16.33 | 59,600 | — | — |
| 2018-11-09 | $16.76 | $16.76 | 71,000 | — | — |
| 2018-11-08 | $16.87 | $16.87 | 65,900 | — | — |
| 2018-11-07 | $17.38 | $17.38 | 81,600 | — | — |
| 2018-11-06 | $16.70 | $16.70 | 49,800 | — | — |
| 2018-11-05 | $16.65 | $16.65 | 63,700 | — | — |
| 2018-11-02 | $17.49 | $17.49 | 101,800 | — | — |
| 2018-11-01 | $17.57 | $17.57 | 108,200 | — | — |
| 2018-10-31 | $17.51 | $17.51 | 50,900 | — | — |
| 2018-10-30 | $16.92 | $16.92 | 28,500 | — | — |
| 2018-10-29 | $16.67 | $16.67 | 63,300 | — | — |
| 2018-10-26 | $16.84 | $16.84 | 51,700 | — | — |
| 2018-10-25 | $16.54 | $16.54 | 90,200 | — | — |
| 2018-10-24 | $16.35 | $16.35 | 68,500 | — | — |
| 2018-10-23 | $17.31 | $17.31 | 78,200 | — | — |
| 2018-10-22 | $18.33 | $18.33 | 38,200 | — | — |
| 2018-10-19 | $18.02 | $18.02 | 53,100 | — | — |
| 2018-10-18 | $18.48 | $18.48 | 47,100 | — | — |
| 2018-10-17 | $19.07 | $19.07 | 83,000 | — | — |
| 2018-10-16 | $18.03 | $18.03 | 67,500 | — | — |
| 2018-10-15 | $17.90 | $17.90 | 91,900 | — | — |
| 2018-10-12 | $17.58 | $17.58 | 39,900 | — | — |
| 2018-10-11 | $17.89 | $17.89 | 110,600 | — | — |
| 2018-10-10 | $18.34 | $18.34 | 118,600 | — | — |
| 2018-10-09 | $18.37 | $18.37 | 74,600 | — | — |
| 2018-10-08 | $17.99 | $17.99 | 54,900 | — | — |
| 2018-10-05 | $18.17 | $18.17 | 64,100 | — | — |
| 2018-10-04 | $18.38 | $18.38 | 121,600 | — | — |
| 2018-10-03 | $20.00 | $20.00 | 78,000 | — | — |
| 2018-10-02 | $20.24 | $20.24 | 52,300 | — | — |
| 2018-10-01 | $20.80 | $20.80 | 88,700 | — | — |
| 2018-09-28 | $21.42 | $21.42 | 123,500 | — | — |
| 2018-09-27 | $22.35 | $22.35 | 77,900 | — | — |
| 2018-09-26 | $21.64 | $21.64 | 89,900 | — | — |
| 2018-09-25 | $20.18 | $20.18 | 94,100 | — | — |
| 2018-09-24 | $19.51 | $19.51 | 90,100 | — | — |
| 2018-09-21 | $19.32 | $19.32 | 564,100 | — | — |
| 2018-09-20 | $20.15 | $20.15 | 344,000 | — | — |
| 2018-09-19 | $18.65 | $18.65 | 172,500 | — | — |
| 2018-09-18 | $18.57 | $18.57 | 404,500 | — | — |
| 2018-09-17 | $16.53 | $16.53 | 73,200 | — | — |
| 2018-09-14 | $16.43 | $16.43 | 63,300 | — | — |
| 2018-09-13 | $15.94 | $15.94 | 92,000 | — | — |
| 2018-09-12 | $15.75 | $15.75 | 70,700 | — | — |
| 2018-09-11 | $15.85 | $15.85 | 111,000 | — | — |
| 2018-09-10 | $15.52 | $15.52 | 134,900 | — | — |
| 2018-09-07 | $14.66 | $14.66 | 24,100 | — | — |
| 2018-09-06 | $14.57 | $14.57 | 48,600 | — | — |
| 2018-09-05 | $14.82 | $14.82 | 60,200 | — | — |
| 2018-09-04 | $15.50 | $15.50 | 47,500 | — | — |
| 2018-08-31 | $16.73 | $16.73 | 134,200 | — | — |
| 2018-08-30 | $15.35 | $15.35 | 81,600 | — | — |
| 2018-08-29 | $14.99 | $14.99 | 160,900 | — | — |
| 2018-08-28 | $15.00 | $15.00 | 65,200 | — | — |
| 2018-08-27 | $14.95 | $14.95 | 48,400 | — | — |
| 2018-08-24 | $14.99 | $14.99 | 35,300 | — | — |
| 2018-08-23 | $14.98 | $14.98 | 19,800 | — | — |
| 2018-08-22 | $14.83 | $14.83 | 14,700 | — | — |
| 2018-08-21 | $14.83 | $14.83 | 20,900 | — | — |
| 2018-08-20 | $14.61 | $14.61 | 19,300 | — | — |
| 2018-08-17 | $14.65 | $14.65 | 19,700 | — | — |
| 2018-08-16 | $14.36 | $14.36 | 53,500 | — | — |
| 2018-08-15 | $13.39 | $13.39 | 127,800 | — | — |
| 2018-08-14 | $14.27 | $14.27 | 36,500 | — | — |
| 2018-08-13 | $14.73 | $14.73 | 29,100 | — | — |
| 2018-08-10 | $14.71 | $14.71 | 34,400 | — | — |
| 2018-08-09 | $14.61 | $14.61 | 360,500 | — | — |
| 2018-08-08 | $14.93 | $14.93 | 32,000 | — | — |
| 2018-08-07 | $14.80 | $14.80 | 58,500 | — | — |
| 2018-08-06 | $14.66 | $14.66 | 108,200 | — | — |
| 2018-08-03 | $14.49 | $14.49 | 34,000 | — | — |
| 2018-08-02 | $15.00 | $15.00 | 91,900 | — | — |
| 2018-08-01 | $14.99 | $14.99 | 18,400 | — | — |
| 2018-07-31 | $14.99 | $14.99 | 43,100 | — | — |
| 2018-07-30 | $14.82 | $14.82 | 20,800 | — | — |
| 2018-07-27 | $15.15 | $15.15 | 58,400 | — | — |
| 2018-07-26 | $15.79 | $15.79 | 30,800 | — | — |
| 2018-07-25 | $15.70 | $15.70 | 29,900 | — | — |
| 2018-07-24 | $15.58 | $15.58 | 29,800 | — | — |
| 2018-07-23 | $15.84 | $15.84 | 162,900 | — | — |
| 2018-07-20 | $16.30 | $16.30 | 67,600 | — | — |
| 2018-07-19 | $15.75 | $15.75 | 74,700 | — | — |
| 2018-07-18 | $14.76 | $14.76 | 40,300 | — | — |
| 2018-07-17 | $14.86 | $14.86 | 29,500 | — | — |
| 2018-07-16 | $14.77 | $14.77 | 40,300 | — | — |
| 2018-07-13 | $15.02 | $15.02 | 52,900 | — | — |
| 2018-07-12 | $15.04 | $15.04 | 71,900 | — | — |
| 2018-07-11 | $14.96 | $14.96 | 84,100 | — | — |
| 2018-07-10 | $15.06 | $15.06 | 36,300 | — | — |
| 2018-07-09 | $15.07 | $15.07 | 64,700 | — | — |
| 2018-07-06 | $15.13 | $15.13 | 46,100 | — | — |
| 2018-07-05 | $14.75 | $14.75 | 30,000 | — | — |
| 2018-07-03 | $14.37 | $14.37 | 51,100 | — | — |
| 2018-07-02 | $14.02 | $14.02 | 98,100 | — | — |
| 2018-06-29 | $14.36 | $14.36 | 159,900 | — | — |
| 2018-06-28 | $14.08 | $14.08 | 146,400 | — | — |
| 2018-06-27 | $14.43 | $14.43 | 62,300 | — | — |
| 2018-06-26 | $15.42 | $15.42 | 66,700 | — | — |
| 2018-06-25 | $15.27 | $15.27 | 69,200 | — | — |
| 2018-06-22 | $15.76 | $15.76 | 157,800 | — | — |
| 2018-06-21 | $15.89 | $15.89 | 166,400 | — | — |
| 2018-06-20 | $16.13 | $16.13 | 146,600 | — | — |
| 2018-06-19 | $15.70 | $15.70 | 762,100 | — | — |
| 2018-06-18 | $16.39 | $16.39 | 125,700 | — | — |
| 2018-06-15 | $16.49 | $16.49 | 48,400 | — | — |
| 2018-06-14 | $16.55 | $16.55 | 68,100 | — | — |
| 2018-06-13 | $16.53 | $16.53 | 116,700 | — | — |
| 2018-06-12 | $16.28 | $16.28 | 98,600 | — | — |
| 2018-06-11 | $16.79 | $16.79 | 82,500 | — | — |
| 2018-06-08 | $17.02 | $17.02 | 235,700 | — | — |
| 2018-06-07 | $17.09 | $17.09 | 105,900 | — | — |
| 2018-06-06 | $17.72 | $17.72 | 136,000 | — | — |
| 2018-06-05 | $17.43 | $17.43 | 234,700 | — | — |
| 2018-06-04 | $18.76 | $18.76 | 87,100 | — | — |
| 2018-06-01 | $18.38 | $18.38 | 65,400 | — | — |
| 2018-05-31 | $18.40 | $18.40 | 85,000 | — | — |
| 2018-05-30 | $19.06 | $19.06 | 50,800 | — | — |
| 2018-05-29 | $19.17 | $19.17 | 97,500 | — | — |
| 2018-05-25 | $18.99 | $18.99 | 74,800 | — | — |
| 2018-05-24 | $20.18 | $20.18 | 44,200 | — | — |
| 2018-05-23 | $20.45 | $20.45 | 27,100 | — | — |
| 2018-05-22 | $20.03 | $20.03 | 42,300 | — | — |
| 2018-05-21 | $20.06 | $20.06 | 22,800 | — | — |
| 2018-05-18 | $20.08 | $20.08 | 67,200 | — | — |
| 2018-05-17 | $19.65 | $19.65 | 35,700 | — | — |
| 2018-05-16 | $19.18 | $19.18 | 74,500 | — | — |
| 2018-05-15 | $18.96 | $18.96 | 45,200 | — | — |
| 2018-05-14 | $19.02 | $19.02 | 100,200 | — | — |
| 2018-05-11 | $19.27 | $19.27 | 110,800 | — | — |
| 2018-05-10 | $19.12 | $19.12 | 41,100 | — | — |
| 2018-05-09 | $18.98 | $18.98 | 23,800 | — | — |
| 2018-05-08 | $18.38 | $18.38 | 35,000 | — | — |
| 2018-05-07 | $18.30 | $18.30 | 72,700 | — | — |
| 2018-05-04 | $18.30 | $18.30 | 71,200 | — | — |
| 2018-05-03 | $16.64 | $16.64 | 72,000 | — | — |
| 2018-05-02 | $16.80 | $16.80 | 36,900 | — | — |
| 2018-05-01 | $16.81 | $16.81 | 75,200 | — | — |
| 2018-04-30 | $16.95 | $16.95 | 56,300 | — | — |
| 2018-04-27 | $17.27 | $17.27 | 50,100 | — | — |
| 2018-04-26 | $16.90 | $16.90 | 76,500 | — | — |
| 2018-04-25 | $16.81 | $16.81 | 74,200 | — | — |
| 2018-04-24 | $17.15 | $17.15 | 84,100 | — | — |
| 2018-04-23 | $16.77 | $16.77 | 37,900 | — | — |
| 2018-04-20 | $17.53 | $17.53 | 47,300 | — | — |
| 2018-04-19 | $16.88 | $16.88 | 71,000 | — | — |
| 2018-04-18 | $17.40 | $17.40 | 37,400 | — | — |
| 2018-04-17 | $17.09 | $17.09 | 70,500 | — | — |
| 2018-04-16 | $16.08 | $16.08 | 47,900 | — | — |
| 2018-04-13 | $15.57 | $15.57 | 92,200 | — | — |
| 2018-04-12 | $16.09 | $16.09 | 22,100 | — | — |
| 2018-04-11 | $16.61 | $16.61 | 57,900 | — | — |
| 2018-04-10 | $16.30 | $16.30 | 90,900 | — | — |
| 2018-04-09 | $16.24 | $16.24 | 66,300 | — | — |
| 2018-04-06 | $16.11 | $16.11 | 84,700 | — | — |
| 2018-04-05 | $16.64 | $16.64 | 117,100 | — | — |
| 2018-04-04 | $16.09 | $16.09 | 141,700 | — | — |
| 2018-04-03 | $16.59 | $16.59 | 78,500 | — | — |
| 2018-04-02 | $16.68 | $16.68 | 68,900 | — | — |
| 2018-03-29 | $17.04 | $17.04 | 61,400 | — | — |
| 2018-03-28 | $16.73 | $16.73 | 85,300 | — | — |
| 2018-03-27 | $16.46 | $16.46 | 96,400 | — | — |
| 2018-03-26 | $17.63 | $17.63 | 151,200 | — | — |
| 2018-03-23 | $16.18 | $16.18 | 102,600 | — | — |
| 2018-03-22 | $16.91 | $16.91 | 192,200 | — | — |
| 2018-03-21 | $17.04 | $17.04 | 83,800 | — | — |
| 2018-03-20 | $17.49 | $17.49 | 125,000 | — | — |
| 2018-03-19 | $17.14 | $17.14 | 170,300 | — | — |
| 2018-03-16 | $17.70 | $17.70 | 869,900 | — | — |
| 2018-03-15 | $18.22 | $18.22 | 268,400 | — | — |
| 2018-03-14 | $20.63 | $20.63 | 194,800 | — | — |
| 2018-03-13 | $20.82 | $20.82 | 112,400 | — | — |
| 2018-03-12 | $19.85 | $19.85 | 82,100 | — | — |
| 2018-03-09 | $18.67 | $18.67 | 87,400 | — | — |
| 2018-03-08 | $18.52 | $18.52 | 85,200 | — | — |
| 2018-03-07 | $18.90 | $18.90 | 91,700 | — | — |
| 2018-03-06 | $19.42 | $19.42 | 165,800 | — | — |
| 2018-03-05 | $20.10 | $20.10 | 118,000 | — | — |
| 2018-03-02 | $19.91 | $19.91 | 123,100 | — | — |
| 2018-03-01 | $20.56 | $20.56 | 109,100 | — | — |
| 2018-02-28 | $20.89 | $20.89 | 147,800 | — | — |
| 2018-02-27 | $21.95 | $21.95 | 116,200 | — | — |
| 2018-02-26 | $22.64 | $22.64 | 137,800 | — | — |
| 2018-02-23 | $22.12 | $22.12 | 114,400 | — | — |
| 2018-02-22 | $22.86 | $22.86 | 82,500 | — | — |
| 2018-02-21 | $22.20 | $22.20 | 130,200 | — | — |
| 2018-02-20 | $22.43 | $22.43 | 110,500 | — | — |
| 2018-02-16 | $23.39 | $23.39 | 142,400 | — | — |
| 2018-02-15 | $21.42 | $21.42 | 82,000 | — | — |
| 2018-02-14 | $20.73 | $20.73 | 61,600 | — | — |
| 2018-02-13 | $20.67 | $20.67 | 83,300 | — | — |
| 2018-02-12 | $20.11 | $20.11 | 149,300 | — | — |
| 2018-02-09 | $19.49 | $19.49 | 39,200 | — | — |
| 2018-02-08 | $19.39 | $19.39 | 108,700 | — | — |
| 2018-02-07 | $19.12 | $19.12 | 72,000 | — | — |
| 2018-02-06 | $18.56 | $18.56 | 167,400 | — | — |
| 2018-02-05 | $19.03 | $19.03 | 175,000 | — | — |
| 2018-02-02 | $20.23 | $20.23 | 62,000 | — | — |
| 2018-02-01 | $19.90 | $19.90 | 77,100 | — | — |
| 2018-01-31 | $20.81 | $20.81 | 95,800 | — | — |
| 2018-01-30 | $21.00 | $21.00 | 59,100 | — | — |
| 2018-01-29 | $21.06 | $21.06 | 238,200 | — | — |
| 2018-01-26 | $22.85 | $22.85 | 123,800 | — | — |
| 2018-01-25 | $24.28 | $24.28 | 96,300 | — | — |
| 2018-01-24 | $23.20 | $23.20 | 130,000 | — | — |
| 2018-01-23 | $23.10 | $23.10 | 71,300 | — | — |
| 2018-01-22 | $21.38 | $21.38 | 77,500 | — | — |
| 2018-01-19 | $20.94 | $20.94 | 94,000 | — | — |
| 2018-01-18 | $21.06 | $21.06 | 97,300 | — | — |
| 2018-01-17 | $20.69 | $20.69 | 125,700 | — | — |
| 2018-01-16 | $20.91 | $20.91 | 151,900 | — | — |
| 2018-01-12 | $20.57 | $20.57 | 290,000 | — | — |
| 2018-01-11 | $20.11 | $20.11 | 140,900 | — | — |
| 2018-01-10 | $20.07 | $20.07 | 69,500 | — | — |
| 2018-01-09 | $20.16 | $20.16 | 80,500 | — | — |
| 2018-01-08 | $19.75 | $19.75 | 136,800 | — | — |
| 2018-01-05 | $19.48 | $19.48 | 105,400 | — | — |
| 2018-01-04 | $19.49 | $19.49 | 72,500 | — | — |
| 2018-01-03 | $19.08 | $19.08 | 205,800 | — | — |
| 2018-01-02 | $19.55 | $19.55 | 255,400 | — | — |