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
- 2007-08-13 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 | $14.20 | $15.90 | 183,500 | — | — |
| 2018-12-28 | $14.24 | $15.94 | 112,600 | — | — |
| 2018-12-27 | $14.30 | $16.01 | 127,300 | — | — |
| 2018-12-26 | $14.28 | $15.99 | 134,800 | — | — |
| 2018-12-24 | $14.16 | $15.85 | 54,000 | — | — |
| 2018-12-21 | $14.50 | $16.24 | 159,300 | — | — |
| 2018-12-20 | $15.08 | $16.88 | 202,400 | — | — |
| 2018-12-19 | $15.08 | $16.88 | 146,300 | — | — |
| 2018-12-18 | $15.89 | $17.79 | 263,300 | — | — |
| 2018-12-17 | $17.39 | $19.47 | 191,200 | — | — |
| 2018-12-14 | $19.23 | $21.53 | 93,900 | — | — |
| 2018-12-13 | $19.35 | $21.67 | 139,500 | — | — |
| 2018-12-12 | $20.10 | $22.51 | 136,300 | — | — |
| 2018-12-11 | $17.90 | $20.04 | 49,600 | — | — |
| 2018-12-10 | $17.94 | $20.09 | 83,000 | — | — |
| 2018-12-07 | $17.35 | $19.43 | 75,800 | — | — |
| 2018-12-06 | $17.83 | $19.96 | 33,800 | — | — |
| 2018-12-04 | $17.70 | $19.82 | 42,500 | — | — |
| 2018-12-03 | $18.08 | $20.24 | 22,800 | — | — |
| 2018-11-30 | $18.17 | $20.34 | 38,500 | — | — |
| 2018-11-29 | $18.45 | $20.66 | 24,500 | — | — |
| 2018-11-28 | $17.93 | $20.08 | 40,100 | — | — |
| 2018-11-27 | $17.27 | $19.34 | 26,300 | — | — |
| 2018-11-26 | $17.38 | $19.46 | 27,700 | — | — |
| 2018-11-23 | $17.94 | $20.09 | 13,900 | — | — |
| 2018-11-21 | $17.56 | $19.66 | 22,100 | — | — |
| 2018-11-20 | $17.20 | $19.26 | 35,200 | — | — |
| 2018-11-19 | $17.52 | $19.62 | 19,000 | — | — |
| 2018-11-16 | $17.72 | $19.84 | 24,900 | — | — |
| 2018-11-15 | $17.60 | $19.71 | 54,600 | — | — |
| 2018-11-14 | $17.50 | $19.42 | 27,600 | — | — |
| 2018-11-13 | $17.72 | $19.66 | 24,800 | — | — |
| 2018-11-12 | $17.84 | $19.79 | 70,900 | — | — |
| 2018-11-09 | $18.30 | $20.30 | 53,600 | — | — |
| 2018-11-08 | $19.15 | $21.25 | 41,500 | — | — |
| 2018-11-07 | $19.15 | $21.25 | 38,800 | — | — |
| 2018-11-06 | $19.10 | $21.19 | 7,000 | — | — |
| 2018-11-05 | $19.00 | $21.08 | 26,900 | — | — |
| 2018-11-02 | $19.05 | $21.13 | 37,400 | — | — |
| 2018-11-01 | $19.10 | $21.19 | 16,000 | — | — |
| 2018-10-31 | $19.25 | $21.36 | 37,500 | — | — |
| 2018-10-30 | $19.16 | $21.26 | 46,600 | — | — |
| 2018-10-29 | $17.85 | $19.80 | 37,200 | — | — |
| 2018-10-26 | $18.07 | $20.05 | 34,100 | — | — |
| 2018-10-25 | $18.67 | $20.71 | 42,900 | — | — |
| 2018-10-24 | $18.44 | $20.46 | 35,500 | — | — |
| 2018-10-23 | $18.96 | $21.03 | 32,600 | — | — |
| 2018-10-22 | $19.01 | $21.09 | 35,500 | — | — |
| 2018-10-19 | $19.44 | $21.57 | 24,000 | — | — |
| 2018-10-18 | $19.69 | $21.84 | 28,500 | — | — |
| 2018-10-17 | $20.15 | $22.36 | 18,700 | — | — |
| 2018-10-16 | $20.26 | $22.48 | 27,500 | — | — |
| 2018-10-15 | $19.89 | $22.07 | 25,100 | — | — |
| 2018-10-12 | $19.70 | $21.86 | 65,100 | — | — |
| 2018-10-11 | $20.00 | $22.19 | 30,100 | — | — |
| 2018-10-10 | $20.70 | $22.97 | 46,200 | — | — |
| 2018-10-09 | $21.43 | $23.78 | 33,600 | — | — |
| 2018-10-08 | $21.47 | $23.82 | 30,600 | — | — |
| 2018-10-05 | $21.81 | $24.20 | 36,500 | — | — |
| 2018-10-04 | $22.05 | $24.46 | 26,600 | — | — |
| 2018-10-03 | $22.45 | $24.91 | 25,200 | — | — |
| 2018-10-02 | $22.01 | $24.42 | 21,500 | — | — |
| 2018-10-01 | $22.01 | $24.42 | 48,300 | — | — |
| 2018-09-28 | $22.65 | $25.13 | 46,400 | — | — |
| 2018-09-27 | $22.45 | $24.91 | 30,800 | — | — |
| 2018-09-26 | $22.55 | $25.02 | 38,100 | — | — |
| 2018-09-25 | $22.60 | $25.07 | 17,200 | — | — |
| 2018-09-24 | $22.65 | $25.13 | 22,600 | — | — |
| 2018-09-21 | $22.45 | $24.91 | 134,400 | — | — |
| 2018-09-20 | $22.30 | $24.74 | 31,300 | — | — |
| 2018-09-19 | $22.30 | $24.74 | 21,800 | — | — |
| 2018-09-18 | $22.05 | $24.46 | 28,900 | — | — |
| 2018-09-17 | $21.60 | $23.96 | 20,100 | — | — |
| 2018-09-14 | $21.55 | $23.91 | 28,600 | — | — |
| 2018-09-13 | $21.65 | $24.02 | 18,900 | — | — |
| 2018-09-12 | $21.45 | $23.80 | 29,200 | — | — |
| 2018-09-11 | $21.70 | $24.07 | 25,100 | — | — |
| 2018-09-10 | $21.85 | $24.24 | 46,800 | — | — |
| 2018-09-07 | $22.10 | $24.52 | 47,400 | — | — |
| 2018-09-06 | $22.55 | $25.02 | 33,300 | — | — |
| 2018-09-05 | $23.00 | $25.52 | 25,800 | — | — |
| 2018-09-04 | $22.85 | $25.35 | 30,100 | — | — |
| 2018-08-31 | $22.90 | $25.41 | 22,400 | — | — |
| 2018-08-30 | $22.85 | $25.35 | 30,400 | — | — |
| 2018-08-29 | $22.85 | $25.35 | 34,600 | — | — |
| 2018-08-28 | $22.75 | $25.24 | 20,500 | — | — |
| 2018-08-27 | $22.75 | $25.24 | 30,600 | — | — |
| 2018-08-24 | $22.70 | $25.18 | 40,000 | — | — |
| 2018-08-23 | $22.25 | $24.68 | 39,000 | — | — |
| 2018-08-22 | $22.20 | $24.63 | 142,800 | — | — |
| 2018-08-21 | $22.10 | $24.52 | 25,700 | — | — |
| 2018-08-20 | $21.75 | $24.13 | 36,100 | — | — |
| 2018-08-17 | $21.45 | $23.80 | 43,300 | — | — |
| 2018-08-16 | $21.60 | $23.96 | 49,600 | — | — |
| 2018-08-15 | $21.45 | $23.80 | 42,700 | — | — |
| 2018-08-14 | $22.75 | $24.91 | 191,900 | — | — |
| 2018-08-13 | $23.00 | $25.18 | 69,300 | — | — |
| 2018-08-10 | $22.95 | $25.13 | 140,700 | — | — |
| 2018-08-09 | $22.80 | $24.96 | 28,000 | — | — |
| 2018-08-08 | $22.25 | $24.36 | 70,000 | — | — |
| 2018-08-07 | $21.90 | $23.98 | 48,000 | — | — |
| 2018-08-06 | $21.70 | $23.76 | 47,600 | — | — |
| 2018-08-03 | $21.95 | $24.03 | 86,800 | — | — |
| 2018-08-02 | $22.30 | $24.41 | 35,400 | — | — |
| 2018-08-01 | $21.85 | $23.92 | 44,500 | — | — |
| 2018-07-31 | $21.90 | $23.98 | 38,600 | — | — |
| 2018-07-30 | $21.65 | $23.70 | 69,300 | — | — |
| 2018-07-27 | $21.95 | $24.03 | 23,900 | — | — |
| 2018-07-26 | $22.40 | $24.52 | 14,500 | — | — |
| 2018-07-25 | $22.40 | $24.52 | 27,400 | — | — |
| 2018-07-24 | $22.50 | $24.63 | 19,000 | — | — |
| 2018-07-23 | $22.35 | $24.47 | 21,700 | — | — |
| 2018-07-20 | $22.38 | $24.50 | 35,300 | — | — |
| 2018-07-19 | $22.60 | $24.74 | 49,700 | — | — |
| 2018-07-18 | $22.30 | $24.41 | 17,300 | — | — |
| 2018-07-17 | $22.35 | $24.47 | 32,300 | — | — |
| 2018-07-16 | $22.60 | $24.74 | 27,700 | — | — |
| 2018-07-13 | $22.55 | $24.69 | 19,400 | — | — |
| 2018-07-12 | $22.75 | $24.91 | 19,700 | — | — |
| 2018-07-11 | $22.90 | $25.07 | 33,600 | — | — |
| 2018-07-10 | $23.00 | $25.18 | 58,200 | — | — |
| 2018-07-09 | $23.00 | $25.18 | 88,100 | — | — |
| 2018-07-06 | $22.55 | $24.69 | 50,700 | — | — |
| 2018-07-05 | $22.70 | $24.85 | 29,300 | — | — |
| 2018-07-03 | $22.70 | $24.85 | 26,200 | — | — |
| 2018-07-02 | $22.80 | $24.96 | 41,500 | — | — |
| 2018-06-29 | $22.55 | $24.69 | 162,100 | — | — |
| 2018-06-28 | $22.70 | $24.85 | 198,800 | — | — |
| 2018-06-27 | $21.55 | $23.59 | 33,900 | — | — |
| 2018-06-26 | $21.90 | $23.98 | 44,800 | — | — |
| 2018-06-25 | $22.05 | $24.14 | 87,300 | — | — |
| 2018-06-22 | $22.00 | $24.09 | 218,600 | — | — |
| 2018-06-21 | $20.65 | $22.61 | 57,400 | — | — |
| 2018-06-20 | $20.85 | $22.83 | 30,200 | — | — |
| 2018-06-19 | $20.75 | $22.72 | 70,400 | — | — |
| 2018-06-18 | $20.75 | $22.72 | 81,600 | — | — |
| 2018-06-15 | $20.75 | $22.72 | 59,100 | — | — |
| 2018-06-14 | $20.80 | $22.77 | 76,800 | — | — |
| 2018-06-13 | $20.70 | $22.66 | 33,200 | — | — |
| 2018-06-12 | $20.85 | $22.83 | 87,600 | — | — |
| 2018-06-11 | $20.75 | $22.72 | 49,100 | — | — |
| 2018-06-08 | $20.85 | $22.83 | 48,300 | — | — |
| 2018-06-07 | $21.20 | $23.21 | 49,600 | — | — |
| 2018-06-06 | $21.25 | $23.26 | 34,100 | — | — |
| 2018-06-05 | $21.00 | $22.99 | 42,800 | — | — |
| 2018-06-04 | $20.95 | $22.94 | 48,400 | — | — |
| 2018-06-01 | $20.85 | $22.83 | 39,300 | — | — |
| 2018-05-31 | $21.20 | $23.21 | 215,800 | — | — |
| 2018-05-30 | $21.40 | $23.43 | 72,600 | — | — |
| 2018-05-29 | $20.85 | $22.83 | 27,700 | — | — |
| 2018-05-25 | $21.05 | $23.05 | 34,400 | — | — |
| 2018-05-24 | $20.85 | $22.83 | 43,500 | — | — |
| 2018-05-23 | $20.85 | $22.83 | 62,800 | — | — |
| 2018-05-22 | $21.00 | $22.99 | 31,200 | — | — |
| 2018-05-21 | $20.65 | $22.61 | 35,700 | — | — |
| 2018-05-18 | $20.70 | $22.66 | 37,300 | — | — |
| 2018-05-17 | $20.85 | $22.70 | 62,600 | — | — |
| 2018-05-16 | $20.85 | $22.70 | 33,800 | — | — |
| 2018-05-15 | $20.80 | $22.64 | 42,800 | — | — |
| 2018-05-14 | $20.90 | $22.75 | 20,900 | — | — |
| 2018-05-11 | $21.60 | $23.51 | 20,900 | — | — |
| 2018-05-10 | $21.70 | $23.62 | 41,000 | — | — |
| 2018-05-09 | $21.90 | $23.84 | 50,300 | — | — |
| 2018-05-08 | $21.95 | $23.89 | 76,900 | — | — |
| 2018-05-07 | $20.45 | $22.26 | 31,000 | — | — |
| 2018-05-04 | $20.20 | $21.99 | 29,400 | — | — |
| 2018-05-03 | $20.05 | $21.82 | 34,200 | — | — |
| 2018-05-02 | $20.50 | $22.31 | 32,700 | — | — |
| 2018-05-01 | $20.55 | $22.37 | 26,500 | — | — |
| 2018-04-30 | $20.65 | $22.48 | 30,700 | — | — |
| 2018-04-27 | $20.70 | $22.53 | 37,400 | — | — |
| 2018-04-26 | $20.90 | $22.75 | 35,800 | — | — |
| 2018-04-25 | $20.80 | $22.64 | 34,600 | — | — |
| 2018-04-24 | $20.95 | $22.80 | 45,200 | — | — |
| 2018-04-23 | $21.20 | $23.08 | 68,300 | — | — |
| 2018-04-20 | $21.25 | $23.13 | 69,600 | — | — |
| 2018-04-19 | $20.95 | $22.80 | 73,600 | — | — |
| 2018-04-18 | $20.45 | $22.26 | 68,500 | — | — |
| 2018-04-17 | $19.95 | $21.72 | 76,400 | — | — |
| 2018-04-16 | $19.80 | $21.55 | 36,000 | — | — |
| 2018-04-13 | $19.50 | $21.23 | 43,400 | — | — |
| 2018-04-12 | $19.60 | $21.33 | 25,400 | — | — |
| 2018-04-11 | $19.75 | $21.50 | 49,400 | — | — |
| 2018-04-10 | $19.50 | $21.23 | 38,900 | — | — |
| 2018-04-09 | $19.15 | $20.84 | 51,100 | — | — |
| 2018-04-06 | $19.20 | $20.90 | 67,300 | — | — |
| 2018-04-05 | $19.55 | $21.28 | 36,100 | — | — |
| 2018-04-04 | $19.30 | $21.01 | 54,100 | — | — |
| 2018-04-03 | $19.40 | $21.12 | 89,700 | — | — |
| 2018-04-02 | $19.20 | $20.90 | 100,500 | — | — |
| 2018-03-29 | $19.50 | $21.23 | 73,000 | — | — |
| 2018-03-28 | $19.75 | $21.50 | 88,300 | — | — |
| 2018-03-27 | $20.10 | $21.88 | 212,300 | — | — |
| 2018-03-26 | $19.90 | $21.66 | 91,800 | — | — |
| 2018-03-23 | $19.50 | $21.23 | 98,900 | — | — |
| 2018-03-22 | $19.65 | $21.39 | 58,500 | — | — |
| 2018-03-21 | $19.65 | $21.39 | 41,700 | — | — |
| 2018-03-20 | $19.75 | $21.50 | 66,200 | — | — |
| 2018-03-19 | $19.85 | $21.61 | 102,600 | — | — |
| 2018-03-16 | $19.40 | $20.94 | 224,300 | — | — |
| 2018-03-15 | $18.90 | $20.40 | 66,000 | — | — |
| 2018-03-14 | $18.95 | $20.46 | 69,400 | — | — |
| 2018-03-13 | $18.70 | $20.19 | 54,000 | — | — |
| 2018-03-12 | $19.05 | $20.56 | 82,100 | — | — |
| 2018-03-09 | $19.15 | $20.67 | 92,800 | — | — |
| 2018-03-08 | $19.00 | $20.51 | 124,800 | — | — |
| 2018-03-07 | $18.80 | $20.30 | 93,200 | — | — |
| 2018-03-06 | $18.70 | $20.19 | 36,200 | — | — |
| 2018-03-05 | $18.85 | $20.35 | 52,900 | — | — |
| 2018-03-02 | $19.05 | $20.56 | 48,700 | — | — |
| 2018-03-01 | $18.60 | $20.08 | 70,200 | — | — |
| 2018-02-28 | $18.50 | $19.97 | 50,500 | — | — |
| 2018-02-27 | $18.90 | $20.40 | 25,200 | — | — |
| 2018-02-26 | $19.35 | $20.89 | 37,200 | — | — |
| 2018-02-23 | $18.95 | $20.46 | 17,400 | — | — |
| 2018-02-22 | $18.60 | $20.08 | 17,800 | — | — |
| 2018-02-21 | $18.80 | $20.30 | 25,100 | — | — |
| 2018-02-20 | $18.65 | $20.13 | 22,700 | — | — |
| 2018-02-16 | $19.15 | $20.67 | 33,900 | — | — |
| 2018-02-15 | $19.15 | $20.67 | 54,300 | — | — |
| 2018-02-14 | $18.85 | $20.35 | 28,400 | — | — |
| 2018-02-13 | $18.75 | $20.24 | 95,000 | — | — |
| 2018-02-12 | $19.30 | $20.83 | 49,800 | — | — |
| 2018-02-09 | $19.25 | $20.78 | 157,500 | — | — |
| 2018-02-08 | $18.45 | $19.92 | 64,300 | — | — |
| 2018-02-07 | $18.60 | $20.08 | 54,900 | — | — |
| 2018-02-06 | $18.55 | $20.03 | 82,400 | — | — |
| 2018-02-05 | $18.40 | $19.86 | 68,100 | — | — |
| 2018-02-02 | $18.50 | $19.97 | 40,800 | — | — |
| 2018-02-01 | $18.90 | $20.40 | 26,200 | — | — |
| 2018-01-31 | $18.75 | $20.24 | 46,500 | — | — |
| 2018-01-30 | $18.73 | $20.22 | 42,900 | — | — |
| 2018-01-29 | $18.80 | $20.30 | 20,400 | — | — |
| 2018-01-26 | $18.95 | $20.46 | 40,000 | — | — |
| 2018-01-25 | $18.90 | $20.40 | 46,000 | — | — |
| 2018-01-24 | $19.05 | $20.56 | 54,900 | — | — |
| 2018-01-23 | $19.65 | $21.21 | 45,000 | — | — |
| 2018-01-22 | $19.55 | $21.10 | 42,200 | — | — |
| 2018-01-19 | $19.65 | $21.21 | 77,900 | — | — |
| 2018-01-18 | $19.25 | $20.78 | 28,000 | — | — |
| 2018-01-17 | $19.40 | $20.94 | 58,100 | — | — |
| 2018-01-16 | $18.80 | $20.30 | 51,700 | — | — |
| 2018-01-12 | $18.95 | $20.46 | 61,400 | — | — |
| 2018-01-11 | $18.40 | $19.86 | 50,300 | — | — |
| 2018-01-10 | $18.10 | $19.54 | 36,700 | — | — |
| 2018-01-09 | $17.90 | $19.32 | 35,800 | — | — |
| 2018-01-08 | $18.05 | $19.49 | 62,200 | — | — |
| 2018-01-05 | $18.15 | $19.59 | 54,400 | — | — |
| 2018-01-04 | $18.65 | $20.13 | 44,500 | — | — |
| 2018-01-03 | $18.20 | $19.65 | 33,500 | — | — |
| 2018-01-02 | $18.30 | $19.76 | 43,600 | — | — |