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
- 2006-04-28 to 2026-09-03
- 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 | $14.52 | $14.52 | 10,897,200 | — | — |
| 2018-12-28 | $14.42 | $14.42 | 11,445,300 | — | — |
| 2018-12-27 | $14.30 | $14.30 | 13,958,600 | — | — |
| 2018-12-26 | $14.11 | $14.11 | 15,133,000 | — | — |
| 2018-12-24 | $13.87 | $13.87 | 6,303,900 | — | — |
| 2018-12-21 | $13.74 | $13.74 | 7,224,400 | — | — |
| 2018-12-20 | $13.85 | $13.85 | 13,577,600 | — | — |
| 2018-12-19 | $13.69 | $13.69 | 16,736,200 | — | — |
| 2018-12-18 | $13.75 | $13.75 | 6,808,500 | — | — |
| 2018-12-17 | $13.77 | $13.77 | 6,517,300 | — | — |
| 2018-12-14 | $13.70 | $13.70 | 8,673,700 | — | — |
| 2018-12-13 | $13.86 | $13.86 | 4,870,500 | — | — |
| 2018-12-12 | $13.82 | $13.82 | 7,022,100 | — | — |
| 2018-12-11 | $13.66 | $13.66 | 6,799,500 | — | — |
| 2018-12-10 | $13.65 | $13.65 | 6,420,800 | — | — |
| 2018-12-07 | $13.73 | $13.73 | 8,447,800 | — | — |
| 2018-12-06 | $13.60 | $13.60 | 6,372,500 | — | — |
| 2018-12-04 | $13.62 | $13.62 | 10,209,800 | — | — |
| 2018-12-03 | $13.49 | $13.49 | 11,951,200 | — | — |
| 2018-11-30 | $13.32 | $13.32 | 7,261,100 | — | — |
| 2018-11-29 | $13.43 | $13.43 | 6,868,200 | — | — |
| 2018-11-28 | $13.43 | $13.43 | 8,932,300 | — | — |
| 2018-11-27 | $13.29 | $13.29 | 7,165,200 | — | — |
| 2018-11-26 | $13.39 | $13.39 | 5,100,000 | — | — |
| 2018-11-23 | $13.42 | $13.42 | 3,310,600 | — | — |
| 2018-11-21 | $13.60 | $13.60 | 5,733,300 | — | — |
| 2018-11-20 | $13.45 | $13.45 | 6,923,900 | — | — |
| 2018-11-19 | $13.55 | $13.55 | 6,232,000 | — | — |
| 2018-11-16 | $13.53 | $13.53 | 8,750,900 | — | — |
| 2018-11-15 | $13.42 | $13.42 | 7,407,400 | — | — |
| 2018-11-14 | $13.28 | $13.28 | 11,375,200 | — | — |
| 2018-11-13 | $13.15 | $13.15 | 10,762,200 | — | — |
| 2018-11-12 | $13.17 | $13.17 | 6,019,000 | — | — |
| 2018-11-09 | $13.32 | $13.32 | 12,229,900 | — | — |
| 2018-11-08 | $13.56 | $13.56 | 5,517,700 | — | — |
| 2018-11-07 | $13.67 | $13.67 | 4,207,800 | — | — |
| 2018-11-06 | $13.65 | $13.65 | 5,159,700 | — | — |
| 2018-11-05 | $13.76 | $13.76 | 5,178,600 | — | — |
| 2018-11-02 | $13.86 | $13.86 | 9,784,100 | — | — |
| 2018-11-01 | $13.83 | $13.83 | 11,926,200 | — | — |
| 2018-10-31 | $13.41 | $13.41 | 9,383,800 | — | — |
| 2018-10-30 | $13.61 | $13.61 | 5,980,400 | — | — |
| 2018-10-29 | $13.59 | $13.59 | 9,774,000 | — | — |
| 2018-10-26 | $13.81 | $13.81 | 7,874,600 | — | — |
| 2018-10-25 | $13.74 | $13.74 | 6,665,100 | — | — |
| 2018-10-24 | $13.79 | $13.79 | 6,600,700 | — | — |
| 2018-10-23 | $13.83 | $13.83 | 8,088,400 | — | — |
| 2018-10-22 | $13.68 | $13.68 | 4,819,900 | — | — |
| 2018-10-19 | $13.74 | $13.74 | 4,864,500 | — | — |
| 2018-10-18 | $13.70 | $13.70 | 6,018,300 | — | — |
| 2018-10-17 | $13.74 | $13.74 | 7,074,500 | — | — |
| 2018-10-16 | $13.78 | $13.78 | 7,548,800 | — | — |
| 2018-10-15 | $13.80 | $13.80 | 6,605,800 | — | — |
| 2018-10-12 | $13.74 | $13.74 | 8,082,000 | — | — |
| 2018-10-11 | $13.67 | $13.67 | 15,833,000 | — | — |
| 2018-10-10 | $13.45 | $13.45 | 8,632,800 | — | — |
| 2018-10-09 | $13.53 | $13.53 | 6,392,900 | — | — |
| 2018-10-08 | $13.53 | $13.53 | 9,290,300 | — | — |
| 2018-10-05 | $13.75 | $13.75 | 7,016,000 | — | — |
| 2018-10-04 | $13.71 | $13.71 | 9,243,500 | — | — |
| 2018-10-03 | $13.78 | $13.78 | 8,549,200 | — | — |
| 2018-10-02 | $13.79 | $13.79 | 20,937,700 | — | — |
| 2018-10-01 | $13.62 | $13.62 | 9,288,000 | — | — |
| 2018-09-28 | $13.73 | $13.73 | 15,282,500 | — | — |
| 2018-09-27 | $13.41 | $13.41 | 6,534,900 | — | — |
| 2018-09-26 | $13.49 | $13.49 | 10,004,300 | — | — |
| 2018-09-25 | $13.59 | $13.59 | 11,303,700 | — | — |
| 2018-09-24 | $13.41 | $13.41 | 9,673,700 | — | — |
| 2018-09-21 | $13.44 | $13.44 | 11,081,500 | — | — |
| 2018-09-20 | $13.45 | $13.45 | 9,186,700 | — | — |
| 2018-09-19 | $13.40 | $13.40 | 14,142,000 | — | — |
| 2018-09-18 | $13.31 | $13.31 | 5,837,200 | — | — |
| 2018-09-17 | $13.31 | $13.31 | 6,851,400 | — | — |
| 2018-09-14 | $13.23 | $13.23 | 7,632,600 | — | — |
| 2018-09-13 | $13.35 | $13.35 | 10,771,000 | — | — |
| 2018-09-12 | $13.39 | $13.39 | 9,092,600 | — | — |
| 2018-09-11 | $13.28 | $13.28 | 8,083,200 | — | — |
| 2018-09-10 | $13.31 | $13.31 | 4,393,500 | — | — |
| 2018-09-07 | $13.32 | $13.32 | 7,207,200 | — | — |
| 2018-09-06 | $13.31 | $13.31 | 9,360,100 | — | — |
| 2018-09-05 | $13.35 | $13.35 | 6,813,100 | — | — |
| 2018-09-04 | $13.31 | $13.31 | 15,857,200 | — | — |
| 2018-08-31 | $13.65 | $13.65 | 6,536,400 | — | — |
| 2018-08-30 | $13.70 | $13.70 | 9,431,000 | — | — |
| 2018-08-29 | $13.87 | $13.87 | 7,312,200 | — | — |
| 2018-08-28 | $13.84 | $13.84 | 10,736,800 | — | — |
| 2018-08-27 | $13.99 | $13.99 | 11,768,800 | — | — |
| 2018-08-24 | $13.92 | $13.92 | 8,723,600 | — | — |
| 2018-08-23 | $13.65 | $13.65 | 6,917,500 | — | — |
| 2018-08-22 | $13.88 | $13.88 | 5,324,500 | — | — |
| 2018-08-21 | $13.89 | $13.89 | 4,004,600 | — | — |
| 2018-08-20 | $13.88 | $13.88 | 6,988,000 | — | — |
| 2018-08-17 | $13.92 | $13.92 | 7,177,900 | — | — |
| 2018-08-16 | $13.77 | $13.77 | 12,662,800 | — | — |
| 2018-08-15 | $13.57 | $13.57 | 25,279,400 | — | — |
| 2018-08-14 | $14.17 | $14.17 | 5,688,600 | — | — |
| 2018-08-13 | $14.10 | $14.10 | 12,229,400 | — | — |
| 2018-08-10 | $14.41 | $14.41 | 6,275,400 | — | — |
| 2018-08-09 | $14.52 | $14.52 | 4,021,400 | — | — |
| 2018-08-08 | $14.50 | $14.50 | 5,084,900 | — | — |
| 2018-08-07 | $14.43 | $14.43 | 4,175,600 | — | — |
| 2018-08-06 | $14.40 | $14.40 | 3,546,000 | — | — |
| 2018-08-03 | $14.50 | $14.50 | 7,564,700 | — | — |
| 2018-08-02 | $14.43 | $14.43 | 8,213,900 | — | — |
| 2018-08-01 | $14.48 | $14.48 | 5,023,800 | — | — |
| 2018-07-31 | $14.61 | $14.61 | 6,939,100 | — | — |
| 2018-07-30 | $14.58 | $14.58 | 3,655,800 | — | — |
| 2018-07-27 | $14.57 | $14.57 | 5,958,200 | — | — |
| 2018-07-26 | $14.49 | $14.49 | 8,336,100 | — | — |
| 2018-07-25 | $14.68 | $14.68 | 7,227,800 | — | — |
| 2018-07-24 | $14.58 | $14.58 | 7,540,200 | — | — |
| 2018-07-23 | $14.47 | $14.47 | 6,381,600 | — | — |
| 2018-07-20 | $14.59 | $14.59 | 10,571,800 | — | — |
| 2018-07-19 | $14.42 | $14.42 | 16,130,700 | — | — |
| 2018-07-18 | $14.63 | $14.63 | 8,067,500 | — | — |
| 2018-07-17 | $14.67 | $14.67 | 18,090,700 | — | — |
| 2018-07-16 | $14.85 | $14.85 | 4,576,500 | — | — |
| 2018-07-13 | $14.88 | $14.88 | 8,575,500 | — | — |
| 2018-07-12 | $15.00 | $15.00 | 6,969,000 | — | — |
| 2018-07-11 | $14.86 | $14.86 | 10,390,800 | — | — |
| 2018-07-10 | $15.12 | $15.12 | 4,298,000 | — | — |
| 2018-07-09 | $15.17 | $15.17 | 6,847,500 | — | — |
| 2018-07-06 | $15.08 | $15.08 | 4,791,300 | — | — |
| 2018-07-05 | $15.10 | $15.10 | 7,141,100 | — | — |
| 2018-07-03 | $15.03 | $15.03 | 4,606,000 | — | — |
| 2018-07-02 | $14.91 | $14.91 | 9,148,800 | — | — |
| 2018-06-29 | $15.15 | $15.15 | 7,990,000 | — | — |
| 2018-06-28 | $15.07 | $15.07 | 8,801,000 | — | — |
| 2018-06-27 | $15.12 | $15.12 | 12,641,200 | — | — |
| 2018-06-26 | $15.33 | $15.33 | 6,086,000 | — | — |
| 2018-06-25 | $15.37 | $15.37 | 5,508,700 | — | — |
| 2018-06-22 | $15.50 | $15.50 | 7,685,700 | — | — |
| 2018-06-21 | $15.36 | $15.36 | 7,075,700 | — | — |
| 2018-06-20 | $15.34 | $15.34 | 7,787,300 | — | — |
| 2018-06-19 | $15.36 | $15.36 | 10,823,300 | — | — |
| 2018-06-18 | $15.51 | $15.51 | 8,991,600 | — | — |
| 2018-06-15 | $15.60 | $15.60 | 24,728,300 | — | — |
| 2018-06-14 | $16.17 | $16.17 | 13,476,500 | — | — |
| 2018-06-13 | $16.08 | $16.08 | 12,232,500 | — | — |
| 2018-06-12 | $15.87 | $15.87 | 6,500,900 | — | — |
| 2018-06-11 | $15.94 | $15.94 | 10,123,500 | — | — |
| 2018-06-08 | $15.78 | $15.78 | 4,128,900 | — | — |
| 2018-06-07 | $15.72 | $15.72 | 8,920,000 | — | — |
| 2018-06-06 | $15.70 | $15.70 | 8,717,300 | — | — |
| 2018-06-05 | $15.52 | $15.52 | 6,568,400 | — | — |
| 2018-06-04 | $15.45 | $15.45 | 3,993,300 | — | — |
| 2018-06-01 | $15.44 | $15.44 | 6,197,200 | — | — |
| 2018-05-31 | $15.46 | $15.46 | 5,554,400 | — | — |
| 2018-05-30 | $15.55 | $15.55 | 4,684,300 | — | — |
| 2018-05-29 | $15.44 | $15.44 | 9,718,200 | — | — |
| 2018-05-25 | $15.53 | $15.53 | 5,169,600 | — | — |
| 2018-05-24 | $15.69 | $15.69 | 7,046,000 | — | — |
| 2018-05-23 | $15.50 | $15.50 | 7,300,100 | — | — |
| 2018-05-22 | $15.58 | $15.58 | 5,562,600 | — | — |
| 2018-05-21 | $15.54 | $15.54 | 4,405,100 | — | — |
| 2018-05-18 | $15.48 | $15.48 | 3,883,000 | — | — |
| 2018-05-17 | $15.47 | $15.47 | 4,987,300 | — | — |
| 2018-05-16 | $15.41 | $15.41 | 7,638,200 | — | — |
| 2018-05-15 | $15.33 | $15.33 | 10,317,400 | — | — |
| 2018-05-14 | $15.56 | $15.56 | 7,360,100 | — | — |
| 2018-05-11 | $15.70 | $15.70 | 6,681,200 | — | — |
| 2018-05-10 | $15.74 | $15.74 | 8,470,600 | — | — |
| 2018-05-09 | $15.53 | $15.53 | 6,852,100 | — | — |
| 2018-05-08 | $15.51 | $15.51 | 9,529,700 | — | — |
| 2018-05-07 | $15.52 | $15.52 | 3,331,600 | — | — |
| 2018-05-04 | $15.54 | $15.54 | 4,829,700 | — | — |
| 2018-05-03 | $15.46 | $15.46 | 6,541,700 | — | — |
| 2018-05-02 | $15.42 | $15.42 | 10,561,200 | — | — |
| 2018-05-01 | $15.24 | $15.24 | 14,157,600 | — | — |
| 2018-04-30 | $15.38 | $15.38 | 13,944,300 | — | — |
| 2018-04-27 | $15.57 | $15.57 | 5,690,900 | — | — |
| 2018-04-26 | $15.58 | $15.58 | 8,415,300 | — | — |
| 2018-04-25 | $15.61 | $15.61 | 6,278,600 | — | — |
| 2018-04-24 | $15.76 | $15.76 | 7,465,500 | — | — |
| 2018-04-23 | $15.67 | $15.67 | 15,510,900 | — | — |
| 2018-04-20 | $16.13 | $16.13 | 8,050,500 | — | — |
| 2018-04-19 | $16.26 | $16.26 | 17,017,000 | — | — |
| 2018-04-18 | $16.18 | $16.18 | 19,800,200 | — | — |
| 2018-04-17 | $15.80 | $15.80 | 6,926,400 | — | — |
| 2018-04-16 | $15.72 | $15.72 | 5,231,200 | — | — |
| 2018-04-13 | $15.68 | $15.68 | 6,159,000 | — | — |
| 2018-04-12 | $15.52 | $15.52 | 7,487,100 | — | — |
| 2018-04-11 | $15.69 | $15.69 | 13,825,000 | — | — |
| 2018-04-10 | $15.62 | $15.62 | 7,250,900 | — | — |
| 2018-04-09 | $15.56 | $15.56 | 6,558,300 | — | — |
| 2018-04-06 | $15.43 | $15.43 | 6,906,700 | — | — |
| 2018-04-05 | $15.45 | $15.45 | 6,121,500 | — | — |
| 2018-04-04 | $15.38 | $15.38 | 8,229,100 | — | — |
| 2018-04-03 | $15.46 | $15.46 | 5,832,800 | — | — |
| 2018-04-02 | $15.65 | $15.65 | 9,473,100 | — | — |
| 2018-03-29 | $15.41 | $15.41 | 6,888,300 | — | — |
| 2018-03-28 | $15.36 | $15.36 | 10,915,100 | — | — |
| 2018-03-27 | $15.57 | $15.57 | 9,363,400 | — | — |
| 2018-03-26 | $15.72 | $15.72 | 8,509,300 | — | — |
| 2018-03-23 | $15.58 | $15.58 | 9,556,200 | — | — |
| 2018-03-22 | $15.44 | $15.44 | 10,591,500 | — | — |
| 2018-03-21 | $15.65 | $15.65 | 12,896,700 | — | — |
| 2018-03-20 | $15.28 | $15.28 | 7,426,400 | — | — |
| 2018-03-19 | $15.39 | $15.39 | 4,884,300 | — | — |
| 2018-03-16 | $15.39 | $15.39 | 6,681,600 | — | — |
| 2018-03-15 | $15.45 | $15.45 | 5,760,300 | — | — |
| 2018-03-14 | $15.61 | $15.61 | 4,070,000 | — | — |
| 2018-03-13 | $15.61 | $15.61 | 6,471,100 | — | — |
| 2018-03-12 | $15.61 | $15.61 | 4,990,100 | — | — |
| 2018-03-09 | $15.63 | $15.63 | 7,958,800 | — | — |
| 2018-03-08 | $15.55 | $15.55 | 6,899,900 | — | — |
| 2018-03-07 | $15.53 | $15.53 | 8,255,500 | — | — |
| 2018-03-06 | $15.78 | $15.78 | 11,502,800 | — | — |
| 2018-03-05 | $15.49 | $15.49 | 4,056,400 | — | — |
| 2018-03-02 | $15.56 | $15.56 | 6,299,000 | — | — |
| 2018-03-01 | $15.54 | $15.54 | 10,568,600 | — | — |
| 2018-02-28 | $15.46 | $15.46 | 4,056,400 | — | — |
| 2018-02-27 | $15.48 | $15.48 | 7,695,400 | — | — |
| 2018-02-26 | $15.68 | $15.68 | 4,902,400 | — | — |
| 2018-02-23 | $15.59 | $15.59 | 4,306,900 | — | — |
| 2018-02-22 | $15.66 | $15.66 | 5,645,700 | — | — |
| 2018-02-21 | $15.54 | $15.54 | 10,420,800 | — | — |
| 2018-02-20 | $15.54 | $15.54 | 8,763,800 | — | — |
| 2018-02-16 | $15.73 | $15.73 | 7,210,100 | — | — |
| 2018-02-15 | $15.91 | $15.91 | 9,021,600 | — | — |
| 2018-02-14 | $15.91 | $15.91 | 14,553,100 | — | — |
| 2018-02-13 | $15.62 | $15.62 | 5,358,900 | — | — |
| 2018-02-12 | $15.57 | $15.57 | 10,638,800 | — | — |
| 2018-02-09 | $15.39 | $15.39 | 8,531,200 | — | — |
| 2018-02-08 | $15.46 | $15.46 | 8,688,900 | — | — |
| 2018-02-07 | $15.41 | $15.41 | 11,937,300 | — | — |
| 2018-02-06 | $15.65 | $15.65 | 10,021,200 | — | — |
| 2018-02-05 | $15.74 | $15.74 | 11,728,100 | — | — |
| 2018-02-02 | $15.66 | $15.66 | 17,895,900 | — | — |
| 2018-02-01 | $16.25 | $16.25 | 6,985,200 | — | — |
| 2018-01-31 | $16.35 | $16.35 | 12,327,100 | — | — |
| 2018-01-30 | $16.15 | $16.15 | 8,425,000 | — | — |
| 2018-01-29 | $16.21 | $16.21 | 7,179,700 | — | — |
| 2018-01-26 | $16.41 | $16.41 | 7,151,800 | — | — |
| 2018-01-25 | $16.31 | $16.31 | 17,380,100 | — | — |
| 2018-01-24 | $16.56 | $16.56 | 17,237,400 | — | — |
| 2018-01-23 | $16.08 | $16.08 | 9,722,800 | — | — |
| 2018-01-22 | $16.04 | $16.04 | 4,588,100 | — | — |
| 2018-01-19 | $16.05 | $16.05 | 7,674,700 | — | — |
| 2018-01-18 | $15.97 | $15.97 | 8,512,300 | — | — |
| 2018-01-17 | $16.06 | $16.06 | 10,718,200 | — | — |
| 2018-01-16 | $16.25 | $16.25 | 8,985,900 | — | — |
| 2018-01-12 | $16.27 | $16.27 | 9,850,100 | — | — |
| 2018-01-11 | $16.01 | $16.01 | 5,981,900 | — | — |
| 2018-01-10 | $16.02 | $16.02 | 8,167,800 | — | — |
| 2018-01-09 | $16.03 | $16.03 | 6,975,400 | — | — |
| 2018-01-08 | $16.15 | $16.15 | 6,707,000 | — | — |
| 2018-01-05 | $16.22 | $16.22 | 5,651,500 | — | — |
| 2018-01-04 | $16.23 | $16.23 | 7,466,300 | — | — |
| 2018-01-03 | $16.17 | $16.17 | 9,149,500 | — | — |
| 2018-01-02 | $16.21 | $16.21 | 8,943,200 | — | — |