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
- 2015-02-18 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 | $14.82 | $14.82 | 560,000 | — | — |
| 2018-12-28 | $14.55 | $14.55 | 246,000 | — | — |
| 2018-12-27 | $13.78 | $13.78 | 316,400 | — | — |
| 2018-12-26 | $13.23 | $13.23 | 301,200 | — | — |
| 2018-12-24 | $11.38 | $11.38 | 206,200 | — | — |
| 2018-12-21 | $11.21 | $11.21 | 1,268,100 | — | — |
| 2018-12-20 | $12.14 | $12.14 | 356,700 | — | — |
| 2018-12-19 | $13.46 | $13.46 | 213,400 | — | — |
| 2018-12-18 | $14.30 | $14.30 | 615,000 | — | — |
| 2018-12-17 | $14.70 | $14.70 | 485,600 | — | — |
| 2018-12-14 | $15.32 | $15.32 | 179,000 | — | — |
| 2018-12-13 | $15.00 | $15.00 | 238,800 | — | — |
| 2018-12-12 | $15.90 | $15.90 | 240,000 | — | — |
| 2018-12-11 | $14.93 | $14.93 | 364,500 | — | — |
| 2018-12-10 | $14.00 | $14.00 | 464,000 | — | — |
| 2018-12-07 | $14.54 | $14.54 | 412,300 | — | — |
| 2018-12-06 | $15.11 | $15.11 | 383,800 | — | — |
| 2018-12-04 | $14.99 | $14.99 | 362,300 | — | — |
| 2018-12-03 | $16.03 | $16.03 | 244,000 | — | — |
| 2018-11-30 | $16.11 | $16.11 | 182,100 | — | — |
| 2018-11-29 | $16.17 | $16.17 | 213,700 | — | — |
| 2018-11-28 | $16.07 | $16.07 | 1,557,500 | — | — |
| 2018-11-27 | $16.35 | $16.35 | 641,300 | — | — |
| 2018-11-26 | $16.16 | $16.16 | 842,900 | — | — |
| 2018-11-23 | $15.08 | $15.08 | 63,700 | — | — |
| 2018-11-21 | $15.07 | $15.07 | 256,500 | — | — |
| 2018-11-20 | $13.99 | $13.99 | 114,100 | — | — |
| 2018-11-19 | $13.70 | $13.70 | 233,400 | — | — |
| 2018-11-16 | $14.25 | $14.25 | 372,300 | — | — |
| 2018-11-15 | $14.20 | $14.20 | 270,500 | — | — |
| 2018-11-14 | $14.23 | $14.23 | 202,800 | — | — |
| 2018-11-13 | $14.73 | $14.73 | 287,500 | — | — |
| 2018-11-12 | $15.43 | $15.43 | 193,700 | — | — |
| 2018-11-09 | $17.06 | $17.06 | 93,200 | — | — |
| 2018-11-08 | $17.46 | $17.46 | 231,700 | — | — |
| 2018-11-07 | $18.44 | $18.44 | 323,100 | — | — |
| 2018-11-06 | $17.64 | $17.64 | 95,300 | — | — |
| 2018-11-05 | $17.35 | $17.35 | 115,100 | — | — |
| 2018-11-02 | $17.86 | $17.86 | 175,800 | — | — |
| 2018-11-01 | $16.90 | $16.90 | 499,300 | — | — |
| 2018-10-31 | $15.84 | $15.84 | 210,200 | — | — |
| 2018-10-30 | $15.75 | $15.75 | 519,000 | — | — |
| 2018-10-29 | $16.35 | $16.35 | 362,500 | — | — |
| 2018-10-26 | $17.40 | $17.40 | 131,100 | — | — |
| 2018-10-25 | $17.45 | $17.45 | 306,700 | — | — |
| 2018-10-24 | $17.16 | $17.16 | 284,600 | — | — |
| 2018-10-23 | $18.26 | $18.26 | 150,400 | — | — |
| 2018-10-22 | $17.88 | $17.88 | 438,200 | — | — |
| 2018-10-19 | $18.79 | $18.79 | 111,700 | — | — |
| 2018-10-18 | $19.34 | $19.34 | 234,400 | — | — |
| 2018-10-17 | $21.45 | $21.45 | 151,700 | — | — |
| 2018-10-16 | $21.00 | $21.00 | 112,400 | — | — |
| 2018-10-15 | $19.73 | $19.73 | 134,600 | — | — |
| 2018-10-12 | $19.23 | $19.23 | 131,900 | — | — |
| 2018-10-11 | $18.62 | $18.62 | 158,300 | — | — |
| 2018-10-10 | $19.08 | $19.08 | 210,300 | — | — |
| 2018-10-09 | $19.94 | $19.94 | 249,500 | — | — |
| 2018-10-08 | $20.86 | $20.86 | 184,100 | — | — |
| 2018-10-05 | $20.28 | $20.28 | 161,300 | — | — |
| 2018-10-04 | $20.78 | $20.78 | 273,200 | — | — |
| 2018-10-03 | $21.65 | $21.65 | 111,900 | — | — |
| 2018-10-02 | $21.90 | $21.90 | 255,000 | — | — |
| 2018-10-01 | $23.53 | $23.53 | 342,300 | — | — |
| 2018-09-28 | $24.62 | $24.62 | 381,800 | — | — |
| 2018-09-27 | $24.87 | $24.87 | 123,400 | — | — |
| 2018-09-26 | $24.99 | $24.99 | 147,000 | — | — |
| 2018-09-25 | $25.11 | $25.11 | 249,600 | — | — |
| 2018-09-24 | $24.77 | $24.77 | 325,200 | — | — |
| 2018-09-21 | $23.36 | $23.36 | 697,400 | — | — |
| 2018-09-20 | $23.80 | $23.80 | 268,400 | — | — |
| 2018-09-19 | $22.84 | $22.84 | 237,800 | — | — |
| 2018-09-18 | $22.79 | $22.79 | 152,200 | — | — |
| 2018-09-17 | $22.27 | $22.27 | 386,400 | — | — |
| 2018-09-14 | $24.44 | $24.44 | 460,800 | — | — |
| 2018-09-13 | $25.49 | $25.49 | 452,200 | — | — |
| 2018-09-12 | $23.96 | $23.96 | 179,600 | — | — |
| 2018-09-11 | $24.56 | $24.56 | 190,100 | — | — |
| 2018-09-10 | $24.52 | $24.52 | 251,000 | — | — |
| 2018-09-07 | $23.15 | $23.15 | 199,100 | — | — |
| 2018-09-06 | $23.30 | $23.30 | 113,200 | — | — |
| 2018-09-05 | $23.45 | $23.45 | 142,700 | — | — |
| 2018-09-04 | $23.62 | $23.62 | 128,300 | — | — |
| 2018-08-31 | $23.85 | $23.85 | 156,500 | — | — |
| 2018-08-30 | $23.77 | $23.77 | 168,200 | — | — |
| 2018-08-29 | $22.73 | $22.73 | 128,600 | — | — |
| 2018-08-28 | $22.28 | $22.28 | 236,500 | — | — |
| 2018-08-27 | $22.05 | $22.05 | 159,900 | — | — |
| 2018-08-24 | $21.91 | $21.91 | 151,500 | — | — |
| 2018-08-23 | $21.55 | $21.55 | 104,500 | — | — |
| 2018-08-22 | $21.25 | $21.25 | 178,600 | — | — |
| 2018-08-21 | $20.51 | $20.51 | 119,200 | — | — |
| 2018-08-20 | $20.32 | $20.32 | 75,300 | — | — |
| 2018-08-17 | $20.02 | $20.02 | 75,200 | — | — |
| 2018-08-16 | $19.89 | $19.89 | 158,400 | — | — |
| 2018-08-15 | $19.39 | $19.39 | 162,400 | — | — |
| 2018-08-14 | $19.80 | $19.80 | 419,500 | — | — |
| 2018-08-13 | $20.12 | $20.12 | 262,600 | — | — |
| 2018-08-10 | $21.86 | $21.86 | 115,500 | — | — |
| 2018-08-09 | $22.05 | $22.05 | 524,800 | — | — |
| 2018-08-08 | $21.50 | $21.50 | 301,000 | — | — |
| 2018-08-07 | $21.24 | $21.24 | 112,500 | — | — |
| 2018-08-06 | $20.86 | $20.86 | 352,300 | — | — |
| 2018-08-03 | $21.21 | $21.21 | 290,200 | — | — |
| 2018-08-02 | $21.26 | $21.26 | 551,900 | — | — |
| 2018-08-01 | $21.84 | $21.84 | 270,300 | — | — |
| 2018-07-31 | $20.51 | $20.51 | 124,000 | — | — |
| 2018-07-30 | $19.68 | $19.68 | 167,500 | — | — |
| 2018-07-27 | $20.00 | $20.00 | 540,300 | — | — |
| 2018-07-26 | $20.71 | $20.71 | 178,900 | — | — |
| 2018-07-25 | $20.47 | $20.47 | 140,400 | — | — |
| 2018-07-24 | $19.90 | $19.90 | 476,200 | — | — |
| 2018-07-23 | $19.80 | $19.80 | 114,300 | — | — |
| 2018-07-20 | $19.98 | $19.98 | 115,400 | — | — |
| 2018-07-19 | $20.39 | $20.39 | 174,000 | — | — |
| 2018-07-18 | $19.91 | $19.91 | 217,600 | — | — |
| 2018-07-17 | $19.99 | $19.99 | 187,000 | — | — |
| 2018-07-16 | $19.49 | $19.49 | 148,600 | — | — |
| 2018-07-13 | $19.60 | $19.60 | 159,100 | — | — |
| 2018-07-12 | $20.84 | $20.84 | 300,200 | — | — |
| 2018-07-11 | $21.36 | $21.36 | 261,900 | — | — |
| 2018-07-10 | $21.42 | $21.42 | 274,100 | — | — |
| 2018-07-09 | $19.68 | $19.68 | 186,100 | — | — |
| 2018-07-06 | $19.17 | $19.17 | 258,500 | — | — |
| 2018-07-05 | $18.50 | $18.50 | 192,400 | — | — |
| 2018-07-03 | $18.89 | $18.89 | 266,700 | — | — |
| 2018-07-02 | $19.10 | $19.10 | 161,300 | — | — |
| 2018-06-29 | $19.63 | $19.63 | 373,800 | — | — |
| 2018-06-28 | $19.25 | $19.25 | 308,600 | — | — |
| 2018-06-27 | $20.11 | $20.11 | 303,600 | — | — |
| 2018-06-26 | $20.87 | $20.87 | 804,900 | — | — |
| 2018-06-25 | $20.61 | $20.61 | 694,900 | — | — |
| 2018-06-22 | $20.42 | $20.42 | 2,906,500 | — | — |
| 2018-06-21 | $20.45 | $20.45 | 396,200 | — | — |
| 2018-06-20 | $22.09 | $22.09 | 330,300 | — | — |
| 2018-06-19 | $21.82 | $21.82 | 265,700 | — | — |
| 2018-06-18 | $21.38 | $21.38 | 212,100 | — | — |
| 2018-06-15 | $21.89 | $21.89 | 304,700 | — | — |
| 2018-06-14 | $21.17 | $21.17 | 265,900 | — | — |
| 2018-06-13 | $21.15 | $21.15 | 181,400 | — | — |
| 2018-06-12 | $21.45 | $21.45 | 148,100 | — | — |
| 2018-06-11 | $21.08 | $21.08 | 164,600 | — | — |
| 2018-06-08 | $21.93 | $21.93 | 226,400 | — | — |
| 2018-06-07 | $21.49 | $21.49 | 270,900 | — | — |
| 2018-06-06 | $21.87 | $21.87 | 182,700 | — | — |
| 2018-06-05 | $22.18 | $22.18 | 747,900 | — | — |
| 2018-06-04 | $23.00 | $23.00 | 785,900 | — | — |
| 2018-06-01 | $19.85 | $19.85 | 331,800 | — | — |
| 2018-05-31 | $19.44 | $19.44 | 813,400 | — | — |
| 2018-05-30 | $20.99 | $20.99 | 275,900 | — | — |
| 2018-05-29 | $20.00 | $20.00 | 330,500 | — | — |
| 2018-05-25 | $20.49 | $20.49 | 178,500 | — | — |
| 2018-05-24 | $20.45 | $20.45 | 117,200 | — | — |
| 2018-05-23 | $20.64 | $20.64 | 293,500 | — | — |
| 2018-05-22 | $20.07 | $20.07 | 210,500 | — | — |
| 2018-05-21 | $19.39 | $19.39 | 331,800 | — | — |
| 2018-05-18 | $19.90 | $19.90 | 244,700 | — | — |
| 2018-05-17 | $19.93 | $19.93 | 866,800 | — | — |
| 2018-05-16 | $21.33 | $21.33 | 897,400 | — | — |
| 2018-05-15 | $20.00 | $20.00 | 474,000 | — | — |
| 2018-05-14 | $18.95 | $18.95 | 353,200 | — | — |
| 2018-05-11 | $17.97 | $17.97 | 311,000 | — | — |
| 2018-05-10 | $17.80 | $17.80 | 100,400 | — | — |
| 2018-05-09 | $17.62 | $17.62 | 109,800 | — | — |
| 2018-05-08 | $17.30 | $17.30 | 163,200 | — | — |
| 2018-05-07 | $17.30 | $17.30 | 98,400 | — | — |
| 2018-05-04 | $16.53 | $16.53 | 84,500 | — | — |
| 2018-05-03 | $16.77 | $16.77 | 97,600 | — | — |
| 2018-05-02 | $17.20 | $17.20 | 157,100 | — | — |
| 2018-05-01 | $17.04 | $17.04 | 177,600 | — | — |
| 2018-04-30 | $17.24 | $17.24 | 74,000 | — | — |
| 2018-04-27 | $17.06 | $17.06 | 49,700 | — | — |
| 2018-04-26 | $16.83 | $16.83 | 57,900 | — | — |
| 2018-04-25 | $16.52 | $16.52 | 100,800 | — | — |
| 2018-04-24 | $16.41 | $16.41 | 117,100 | — | — |
| 2018-04-23 | $16.81 | $16.81 | 103,200 | — | — |
| 2018-04-20 | $17.27 | $17.27 | 202,000 | — | — |
| 2018-04-19 | $17.10 | $17.10 | 228,100 | — | — |
| 2018-04-18 | $17.39 | $17.39 | 378,500 | — | — |
| 2018-04-17 | $16.91 | $16.91 | 317,600 | — | — |
| 2018-04-16 | $16.23 | $16.23 | 449,400 | — | — |
| 2018-04-13 | $16.39 | $16.39 | 99,400 | — | — |
| 2018-04-12 | $16.58 | $16.58 | 154,700 | — | — |
| 2018-04-11 | $16.58 | $16.58 | 173,700 | — | — |
| 2018-04-10 | $16.30 | $16.30 | 333,900 | — | — |
| 2018-04-09 | $15.55 | $15.55 | 262,900 | — | — |
| 2018-04-06 | $14.58 | $14.58 | 355,400 | — | — |
| 2018-04-05 | $16.15 | $16.15 | 407,900 | — | — |
| 2018-04-04 | $17.66 | $17.66 | 153,500 | — | — |
| 2018-04-03 | $17.19 | $17.19 | 229,800 | — | — |
| 2018-04-02 | $17.16 | $17.16 | 1,137,900 | — | — |
| 2018-03-29 | $18.75 | $18.75 | 378,900 | — | — |
| 2018-03-28 | $17.35 | $17.35 | 233,200 | — | — |
| 2018-03-27 | $17.33 | $17.33 | 249,800 | — | — |
| 2018-03-26 | $17.60 | $17.60 | 105,500 | — | — |
| 2018-03-23 | $17.05 | $17.05 | 244,700 | — | — |
| 2018-03-22 | $17.07 | $17.07 | 140,700 | — | — |
| 2018-03-21 | $17.21 | $17.21 | 147,100 | — | — |
| 2018-03-20 | $17.11 | $17.11 | 232,100 | — | — |
| 2018-03-19 | $16.78 | $16.78 | 622,800 | — | — |
| 2018-03-16 | $17.87 | $17.87 | 307,900 | — | — |
| 2018-03-15 | $18.04 | $18.04 | 359,400 | — | — |
| 2018-03-14 | $18.90 | $18.90 | 274,400 | — | — |
| 2018-03-13 | $18.48 | $18.48 | 444,300 | — | — |
| 2018-03-12 | $18.08 | $18.08 | 819,100 | — | — |
| 2018-03-09 | $17.69 | $17.69 | 406,600 | — | — |
| 2018-03-08 | $17.97 | $17.97 | 165,200 | — | — |
| 2018-03-07 | $18.07 | $18.07 | 122,300 | — | — |
| 2018-03-06 | $18.04 | $18.04 | 408,600 | — | — |
| 2018-03-05 | $19.08 | $19.08 | 423,100 | — | — |
| 2018-03-02 | $18.13 | $18.13 | 310,700 | — | — |
| 2018-03-01 | $16.78 | $16.78 | 237,400 | — | — |
| 2018-02-28 | $16.98 | $16.98 | 340,000 | — | — |
| 2018-02-27 | $17.01 | $17.01 | 198,900 | — | — |
| 2018-02-26 | $17.64 | $17.64 | 140,000 | — | — |
| 2018-02-23 | $18.20 | $18.20 | 379,000 | — | — |
| 2018-02-22 | $17.82 | $17.82 | 461,300 | — | — |
| 2018-02-21 | $17.13 | $17.13 | 148,900 | — | — |
| 2018-02-20 | $16.82 | $16.82 | 100,200 | — | — |
| 2018-02-16 | $17.19 | $17.19 | 210,700 | — | — |
| 2018-02-15 | $17.61 | $17.61 | 192,300 | — | — |
| 2018-02-14 | $17.19 | $17.19 | 252,600 | — | — |
| 2018-02-13 | $17.85 | $17.85 | 168,100 | — | — |
| 2018-02-12 | $17.25 | $17.25 | 241,800 | — | — |
| 2018-02-09 | $16.97 | $16.97 | 187,000 | — | — |
| 2018-02-08 | $16.82 | $16.82 | 232,900 | — | — |
| 2018-02-07 | $18.19 | $18.19 | 229,000 | — | — |
| 2018-02-06 | $16.87 | $16.87 | 437,300 | — | — |
| 2018-02-05 | $16.62 | $16.62 | 439,500 | — | — |
| 2018-02-02 | $17.94 | $17.94 | 492,500 | — | — |
| 2018-02-01 | $19.19 | $19.19 | 417,600 | — | — |
| 2018-01-31 | $19.04 | $19.04 | 911,800 | — | — |
| 2018-01-30 | $17.28 | $17.28 | 1,114,200 | — | — |
| 2018-01-29 | $18.32 | $18.32 | 624,100 | — | — |
| 2018-01-26 | $16.64 | $16.64 | 580,500 | — | — |
| 2018-01-25 | $15.04 | $15.04 | 496,300 | — | — |
| 2018-01-24 | $15.90 | $15.90 | 2,525,900 | — | — |
| 2018-01-23 | $15.19 | $15.19 | 404,200 | — | — |
| 2018-01-22 | $13.27 | $13.27 | 276,000 | — | — |
| 2018-01-19 | $12.65 | $12.65 | 932,700 | — | — |
| 2018-01-18 | $12.00 | $12.00 | 218,900 | — | — |
| 2018-01-17 | $12.05 | $12.05 | 182,000 | — | — |
| 2018-01-16 | $11.88 | $11.88 | 251,100 | — | — |
| 2018-01-12 | $12.29 | $12.29 | 299,200 | — | — |
| 2018-01-11 | $12.36 | $12.36 | 260,300 | — | — |
| 2018-01-10 | $12.24 | $12.24 | 117,400 | — | — |
| 2018-01-09 | $12.24 | $12.24 | 130,000 | — | — |
| 2018-01-08 | $12.55 | $12.55 | 295,900 | — | — |
| 2018-01-05 | $12.50 | $12.50 | 186,600 | — | — |
| 2018-01-04 | $12.16 | $12.16 | 98,550 | — | — |
| 2018-01-03 | $12.80 | $12.80 | 242,175 | — | — |
| 2018-01-02 | $11.68 | $11.68 | 224,050 | — | — |