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
- 2006-05-26 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 | $15.07 | $36.42 | 74,600 | — | — |
| 2018-12-28 | $15.19 | $36.71 | 72,500 | — | — |
| 2018-12-27 | $14.93 | $36.08 | 90,400 | — | — |
| 2018-12-26 | $14.86 | $35.91 | 127,700 | — | — |
| 2018-12-24 | $14.70 | $35.53 | 51,000 | — | — |
| 2018-12-21 | $15.11 | $36.52 | 92,800 | — | — |
| 2018-12-20 | $15.14 | $36.59 | 105,300 | — | — |
| 2018-12-19 | $16.32 | $38.64 | 31,100 | — | — |
| 2018-12-18 | $16.58 | $39.26 | 34,500 | — | — |
| 2018-12-17 | $16.39 | $38.81 | 56,500 | — | — |
| 2018-12-14 | $17.27 | $40.89 | 16,300 | — | — |
| 2018-12-13 | $17.26 | $40.87 | 13,100 | — | — |
| 2018-12-12 | $17.04 | $40.35 | 27,000 | — | — |
| 2018-12-11 | $17.40 | $41.20 | 30,300 | — | — |
| 2018-12-10 | $17.43 | $41.27 | 20,600 | — | — |
| 2018-12-07 | $17.61 | $41.70 | 27,700 | — | — |
| 2018-12-06 | $17.74 | $42.01 | 50,900 | — | — |
| 2018-12-04 | $17.59 | $41.65 | 25,100 | — | — |
| 2018-12-03 | $17.72 | $41.96 | 32,600 | — | — |
| 2018-11-30 | $17.49 | $41.41 | 14,500 | — | — |
| 2018-11-29 | $17.43 | $41.27 | 26,500 | — | — |
| 2018-11-28 | $17.33 | $41.04 | 16,900 | — | — |
| 2018-11-27 | $17.02 | $40.30 | 48,800 | — | — |
| 2018-11-26 | $17.04 | $40.35 | 71,500 | — | — |
| 2018-11-23 | $17.06 | $40.40 | 8,300 | — | — |
| 2018-11-21 | $17.17 | $40.66 | 23,500 | — | — |
| 2018-11-20 | $17.12 | $40.54 | 9,800 | — | — |
| 2018-11-19 | $17.30 | $40.96 | 26,300 | — | — |
| 2018-11-16 | $17.23 | $40.80 | 17,000 | — | — |
| 2018-11-15 | $17.15 | $40.61 | 36,000 | — | — |
| 2018-11-14 | $17.54 | $41.53 | 20,400 | — | — |
| 2018-11-13 | $17.46 | $41.34 | 25,000 | — | — |
| 2018-11-12 | $17.60 | $41.67 | 30,200 | — | — |
| 2018-11-09 | $17.54 | $41.53 | 22,600 | — | — |
| 2018-11-08 | $17.61 | $41.70 | 23,300 | — | — |
| 2018-11-07 | $17.45 | $41.32 | 14,100 | — | — |
| 2018-11-06 | $17.11 | $40.51 | 12,700 | — | — |
| 2018-11-05 | $17.06 | $40.40 | 26,200 | — | — |
| 2018-11-02 | $16.74 | $39.64 | 17,000 | — | — |
| 2018-11-01 | $17.08 | $40.44 | 16,800 | — | — |
| 2018-10-31 | $16.89 | $39.99 | 26,300 | — | — |
| 2018-10-30 | $17.02 | $40.30 | 49,200 | — | — |
| 2018-10-29 | $17.00 | $40.25 | 13,100 | — | — |
| 2018-10-26 | $16.82 | $39.83 | 33,200 | — | — |
| 2018-10-25 | $17.38 | $41.15 | 13,700 | — | — |
| 2018-10-24 | $17.11 | $40.51 | 28,500 | — | — |
| 2018-10-23 | $16.90 | $40.02 | 29,500 | — | — |
| 2018-10-22 | $16.92 | $40.06 | 10,200 | — | — |
| 2018-10-19 | $17.28 | $40.92 | 23,600 | — | — |
| 2018-10-18 | $17.10 | $40.49 | 50,300 | — | — |
| 2018-10-17 | $17.13 | $40.56 | 42,300 | — | — |
| 2018-10-16 | $17.09 | $40.47 | 85,600 | — | — |
| 2018-10-15 | $16.43 | $38.90 | 39,100 | — | — |
| 2018-10-12 | $16.56 | $39.21 | 21,900 | — | — |
| 2018-10-11 | $16.60 | $39.31 | 59,700 | — | — |
| 2018-10-10 | $17.13 | $40.56 | 24,500 | — | — |
| 2018-10-09 | $17.44 | $41.30 | 20,600 | — | — |
| 2018-10-08 | $17.41 | $41.23 | 45,300 | — | — |
| 2018-10-05 | $17.24 | $40.82 | 27,300 | — | — |
| 2018-10-04 | $17.52 | $41.49 | 28,400 | — | — |
| 2018-10-03 | $17.72 | $41.96 | 13,700 | — | — |
| 2018-10-02 | $17.90 | $42.39 | 13,500 | — | — |
| 2018-10-01 | $17.91 | $42.41 | 24,600 | — | — |
| 2018-09-28 | $17.98 | $42.57 | 34,100 | — | — |
| 2018-09-27 | $17.83 | $42.22 | 24,200 | — | — |
| 2018-09-26 | $17.69 | $41.89 | 30,200 | — | — |
| 2018-09-25 | $17.95 | $42.50 | 17,000 | — | — |
| 2018-09-24 | $17.91 | $42.41 | 30,800 | — | — |
| 2018-09-21 | $18.18 | $43.05 | 16,200 | — | — |
| 2018-09-20 | $18.18 | $43.05 | 30,700 | — | — |
| 2018-09-19 | $18.19 | $43.07 | 23,300 | — | — |
| 2018-09-18 | $18.66 | $43.40 | 29,500 | — | — |
| 2018-09-17 | $18.76 | $43.64 | 20,800 | — | — |
| 2018-09-14 | $18.81 | $43.75 | 19,800 | — | — |
| 2018-09-13 | $18.90 | $43.96 | 12,300 | — | — |
| 2018-09-12 | $18.87 | $43.89 | 12,100 | — | — |
| 2018-09-11 | $18.86 | $43.87 | 20,100 | — | — |
| 2018-09-10 | $18.90 | $43.96 | 12,300 | — | — |
| 2018-09-07 | $18.85 | $43.85 | 20,000 | — | — |
| 2018-09-06 | $19.01 | $44.22 | 17,400 | — | — |
| 2018-09-05 | $19.01 | $44.22 | 20,900 | — | — |
| 2018-09-04 | $18.83 | $43.80 | 16,100 | — | — |
| 2018-08-31 | $19.09 | $44.40 | 18,300 | — | — |
| 2018-08-30 | $19.01 | $44.22 | 19,400 | — | — |
| 2018-08-29 | $19.07 | $44.36 | 16,400 | — | — |
| 2018-08-28 | $18.94 | $44.05 | 45,200 | — | — |
| 2018-08-27 | $18.89 | $43.94 | 6,100 | — | — |
| 2018-08-24 | $18.93 | $44.03 | 12,100 | — | — |
| 2018-08-23 | $18.80 | $43.73 | 25,600 | — | — |
| 2018-08-22 | $18.79 | $43.71 | 28,200 | — | — |
| 2018-08-21 | $18.85 | $43.85 | 16,800 | — | — |
| 2018-08-20 | $18.90 | $43.96 | 28,300 | — | — |
| 2018-08-17 | $19.00 | $44.19 | 18,400 | — | — |
| 2018-08-16 | $18.79 | $43.71 | 21,000 | — | — |
| 2018-08-15 | $18.59 | $43.24 | 29,500 | — | — |
| 2018-08-14 | $18.42 | $42.85 | 9,600 | — | — |
| 2018-08-13 | $18.25 | $42.45 | 19,900 | — | — |
| 2018-08-10 | $18.27 | $42.50 | 16,500 | — | — |
| 2018-08-09 | $18.31 | $42.59 | 20,200 | — | — |
| 2018-08-08 | $18.28 | $42.52 | 17,200 | — | — |
| 2018-08-07 | $18.42 | $42.85 | 16,000 | — | — |
| 2018-08-06 | $18.49 | $43.01 | 30,300 | — | — |
| 2018-08-03 | $18.51 | $43.05 | 24,900 | — | — |
| 2018-08-02 | $18.34 | $42.66 | 23,800 | — | — |
| 2018-08-01 | $18.50 | $43.03 | 35,400 | — | — |
| 2018-07-31 | $18.51 | $43.05 | 21,000 | — | — |
| 2018-07-30 | $18.22 | $42.38 | 29,500 | — | — |
| 2018-07-27 | $18.16 | $42.24 | 18,100 | — | — |
| 2018-07-26 | $18.41 | $42.82 | 8,500 | — | — |
| 2018-07-25 | $18.45 | $42.92 | 39,700 | — | — |
| 2018-07-24 | $18.21 | $42.36 | 22,400 | — | — |
| 2018-07-23 | $18.20 | $42.33 | 34,900 | — | — |
| 2018-07-20 | $18.27 | $42.50 | 18,500 | — | — |
| 2018-07-19 | $18.45 | $42.92 | 32,900 | — | — |
| 2018-07-18 | $18.30 | $42.57 | 52,400 | — | — |
| 2018-07-17 | $18.30 | $42.57 | 80,500 | — | — |
| 2018-07-16 | $18.21 | $42.36 | 32,300 | — | — |
| 2018-07-13 | $18.41 | $42.82 | 40,100 | — | — |
| 2018-07-12 | $18.27 | $42.50 | 22,500 | — | — |
| 2018-07-11 | $18.26 | $42.47 | 14,500 | — | — |
| 2018-07-10 | $18.32 | $42.61 | 32,700 | — | — |
| 2018-07-09 | $18.22 | $42.38 | 32,600 | — | — |
| 2018-07-06 | $18.40 | $42.80 | 61,600 | — | — |
| 2018-07-05 | $18.35 | $42.68 | 40,700 | — | — |
| 2018-07-03 | $18.15 | $42.22 | 21,100 | — | — |
| 2018-07-02 | $17.94 | $41.73 | 38,500 | — | — |
| 2018-06-29 | $18.29 | $42.54 | 31,100 | — | — |
| 2018-06-28 | $18.19 | $42.31 | 31,600 | — | — |
| 2018-06-27 | $17.99 | $41.85 | 28,100 | — | — |
| 2018-06-26 | $18.09 | $42.08 | 40,300 | — | — |
| 2018-06-25 | $18.04 | $41.96 | 40,800 | — | — |
| 2018-06-22 | $18.14 | $42.19 | 21,700 | — | — |
| 2018-06-21 | $18.08 | $42.05 | 36,400 | — | — |
| 2018-06-20 | $17.97 | $41.80 | 26,400 | — | — |
| 2018-06-19 | $18.02 | $41.15 | 32,300 | — | — |
| 2018-06-18 | $18.03 | $41.17 | 19,600 | — | — |
| 2018-06-15 | $18.10 | $41.33 | 30,400 | — | — |
| 2018-06-14 | $18.08 | $41.28 | 17,100 | — | — |
| 2018-06-13 | $17.79 | $40.62 | 28,700 | — | — |
| 2018-06-12 | $18.15 | $41.44 | 30,500 | — | — |
| 2018-06-11 | $18.12 | $41.38 | 21,900 | — | — |
| 2018-06-08 | $18.11 | $41.35 | 20,600 | — | — |
| 2018-06-07 | $18.01 | $41.12 | 29,700 | — | — |
| 2018-06-06 | $17.94 | $40.96 | 30,900 | — | — |
| 2018-06-05 | $17.92 | $40.92 | 23,800 | — | — |
| 2018-06-04 | $17.95 | $40.99 | 24,100 | — | — |
| 2018-06-01 | $17.80 | $40.64 | 17,100 | — | — |
| 2018-05-31 | $17.69 | $40.39 | 18,300 | — | — |
| 2018-05-30 | $17.80 | $40.64 | 63,700 | — | — |
| 2018-05-29 | $17.54 | $40.05 | 25,000 | — | — |
| 2018-05-25 | $17.45 | $39.85 | 12,600 | — | — |
| 2018-05-24 | $17.31 | $39.53 | 19,600 | — | — |
| 2018-05-23 | $17.35 | $39.62 | 12,100 | — | — |
| 2018-05-22 | $17.16 | $39.18 | 33,000 | — | — |
| 2018-05-21 | $17.14 | $39.14 | 27,500 | — | — |
| 2018-05-18 | $16.97 | $38.75 | 24,800 | — | — |
| 2018-05-17 | $16.92 | $38.64 | 48,700 | — | — |
| 2018-05-16 | $16.96 | $38.73 | 30,100 | — | — |
| 2018-05-15 | $17.03 | $38.89 | 33,700 | — | — |
| 2018-05-14 | $17.33 | $39.57 | 19,500 | — | — |
| 2018-05-11 | $17.46 | $39.87 | 25,600 | — | — |
| 2018-05-10 | $17.67 | $40.35 | 32,200 | — | — |
| 2018-05-09 | $17.39 | $39.71 | 30,000 | — | — |
| 2018-05-08 | $17.27 | $39.43 | 22,800 | — | — |
| 2018-05-07 | $17.27 | $39.43 | 24,000 | — | — |
| 2018-05-04 | $17.11 | $39.07 | 27,000 | — | — |
| 2018-05-03 | $16.86 | $38.50 | 37,300 | — | — |
| 2018-05-02 | $16.85 | $38.48 | 49,400 | — | — |
| 2018-05-01 | $17.01 | $38.84 | 35,900 | — | — |
| 2018-04-30 | $16.87 | $38.52 | 30,700 | — | — |
| 2018-04-27 | $16.78 | $38.32 | 28,900 | — | — |
| 2018-04-26 | $16.55 | $37.79 | 12,300 | — | — |
| 2018-04-25 | $16.25 | $37.11 | 20,700 | — | — |
| 2018-04-24 | $16.34 | $37.31 | 39,500 | — | — |
| 2018-04-23 | $16.34 | $37.31 | 26,900 | — | — |
| 2018-04-20 | $16.43 | $37.52 | 53,100 | — | — |
| 2018-04-19 | $16.58 | $37.86 | 45,900 | — | — |
| 2018-04-18 | $16.85 | $38.48 | 40,000 | — | — |
| 2018-04-17 | $16.81 | $38.38 | 66,300 | — | — |
| 2018-04-16 | $16.61 | $37.93 | 42,800 | — | — |
| 2018-04-13 | $16.53 | $37.74 | 25,200 | — | — |
| 2018-04-12 | $16.48 | $37.63 | 29,100 | — | — |
| 2018-04-11 | $16.69 | $38.11 | 27,300 | — | — |
| 2018-04-10 | $16.59 | $37.88 | 28,600 | — | — |
| 2018-04-09 | $16.64 | $38.00 | 26,700 | — | — |
| 2018-04-06 | $16.68 | $38.09 | 32,100 | — | — |
| 2018-04-05 | $16.82 | $38.41 | 45,900 | — | — |
| 2018-04-04 | $16.65 | $38.02 | 96,800 | — | — |
| 2018-04-03 | $16.46 | $37.59 | 63,400 | — | — |
| 2018-04-02 | $16.47 | $37.61 | 111,500 | — | — |
| 2018-03-29 | $16.67 | $38.06 | 96,900 | — | — |
| 2018-03-28 | $16.31 | $37.24 | 53,100 | — | — |
| 2018-03-27 | $16.02 | $36.58 | 59,500 | — | — |
| 2018-03-26 | $16.04 | $36.63 | 105,000 | — | — |
| 2018-03-23 | $15.95 | $36.42 | 104,700 | — | — |
| 2018-03-22 | $16.35 | $37.33 | 71,700 | — | — |
| 2018-03-21 | $16.48 | $37.63 | 49,100 | — | — |
| 2018-03-20 | $16.53 | $37.74 | 24,700 | — | — |
| 2018-03-19 | $16.61 | $37.93 | 44,200 | — | — |
| 2018-03-16 | $16.72 | $38.18 | 28,400 | — | — |
| 2018-03-15 | $17.00 | $38.06 | 32,700 | — | — |
| 2018-03-14 | $17.01 | $38.09 | 26,200 | — | — |
| 2018-03-13 | $16.99 | $38.04 | 46,800 | — | — |
| 2018-03-12 | $16.95 | $37.95 | 37,900 | — | — |
| 2018-03-09 | $16.97 | $38.00 | 65,600 | — | — |
| 2018-03-08 | $16.76 | $37.53 | 23,900 | — | — |
| 2018-03-07 | $16.63 | $37.24 | 38,100 | — | — |
| 2018-03-06 | $16.41 | $36.74 | 50,800 | — | — |
| 2018-03-05 | $16.47 | $36.88 | 72,900 | — | — |
| 2018-03-02 | $16.39 | $36.70 | 38,200 | — | — |
| 2018-03-01 | $16.42 | $36.77 | 37,700 | — | — |
| 2018-02-28 | $16.47 | $36.88 | 64,100 | — | — |
| 2018-02-27 | $16.40 | $36.72 | 59,500 | — | — |
| 2018-02-26 | $16.82 | $37.66 | 51,900 | — | — |
| 2018-02-23 | $16.77 | $37.55 | 30,200 | — | — |
| 2018-02-22 | $16.59 | $37.15 | 55,200 | — | — |
| 2018-02-21 | $16.43 | $36.79 | 63,000 | — | — |
| 2018-02-20 | $16.56 | $37.08 | 45,600 | — | — |
| 2018-02-16 | $16.76 | $37.53 | 37,400 | — | — |
| 2018-02-15 | $16.55 | $37.06 | 43,700 | — | — |
| 2018-02-14 | $16.48 | $36.90 | 34,800 | — | — |
| 2018-02-13 | $16.56 | $37.08 | 46,200 | — | — |
| 2018-02-12 | $16.46 | $36.86 | 57,400 | — | — |
| 2018-02-09 | $16.49 | $36.92 | 51,900 | — | — |
| 2018-02-08 | $16.25 | $36.39 | 65,600 | — | — |
| 2018-02-07 | $16.85 | $37.73 | 169,900 | — | — |
| 2018-02-06 | $16.78 | $37.57 | 239,700 | — | — |
| 2018-02-05 | $16.56 | $37.08 | 61,200 | — | — |
| 2018-02-02 | $16.90 | $37.84 | 69,400 | — | — |
| 2018-02-01 | $17.35 | $38.85 | 33,800 | — | — |
| 2018-01-31 | $17.60 | $39.41 | 48,700 | — | — |
| 2018-01-30 | $17.42 | $39.01 | 32,400 | — | — |
| 2018-01-29 | $17.52 | $39.23 | 51,000 | — | — |
| 2018-01-26 | $18.09 | $40.51 | 32,100 | — | — |
| 2018-01-25 | $18.04 | $40.39 | 33,700 | — | — |
| 2018-01-24 | $18.09 | $40.51 | 76,400 | — | — |
| 2018-01-23 | $18.21 | $40.77 | 67,100 | — | — |
| 2018-01-22 | $18.00 | $40.30 | 97,300 | — | — |
| 2018-01-19 | $17.96 | $40.21 | 56,000 | — | — |
| 2018-01-18 | $18.10 | $40.53 | 46,700 | — | — |
| 2018-01-17 | $18.36 | $41.11 | 46,000 | — | — |
| 2018-01-16 | $18.45 | $41.31 | 46,400 | — | — |
| 2018-01-12 | $18.50 | $41.42 | 52,600 | — | — |
| 2018-01-11 | $18.59 | $41.62 | 33,100 | — | — |
| 2018-01-10 | $18.52 | $41.47 | 66,800 | — | — |
| 2018-01-09 | $18.80 | $42.10 | 54,100 | — | — |
| 2018-01-08 | $18.98 | $42.50 | 64,800 | — | — |
| 2018-01-05 | $18.98 | $42.50 | 46,200 | — | — |
| 2018-01-04 | $18.89 | $42.30 | 87,900 | — | — |
| 2018-01-03 | $19.18 | $42.95 | 45,200 | — | — |
| 2018-01-02 | $19.12 | $42.81 | 38,000 | — | — |