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
- 2017-07-10 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 | $18.90 | $18.90 | 289,800 | — | — |
| 2018-12-28 | $18.49 | $18.49 | 451,000 | — | — |
| 2018-12-27 | $18.45 | $18.45 | 511,100 | — | — |
| 2018-12-26 | $17.94 | $17.94 | 316,800 | — | — |
| 2018-12-24 | $16.89 | $16.89 | 283,800 | — | — |
| 2018-12-21 | $17.12 | $17.12 | 672,200 | — | — |
| 2018-12-20 | $17.30 | $17.30 | 703,100 | — | — |
| 2018-12-19 | $18.05 | $18.05 | 583,500 | — | — |
| 2018-12-18 | $18.45 | $18.45 | 286,300 | — | — |
| 2018-12-17 | $18.43 | $18.43 | 756,900 | — | — |
| 2018-12-14 | $18.77 | $18.77 | 320,300 | — | — |
| 2018-12-13 | $19.22 | $19.22 | 384,800 | — | — |
| 2018-12-12 | $19.39 | $19.39 | 306,100 | — | — |
| 2018-12-11 | $19.23 | $19.23 | 305,200 | — | — |
| 2018-12-10 | $18.89 | $18.89 | 512,100 | — | — |
| 2018-12-07 | $18.63 | $18.63 | 234,000 | — | — |
| 2018-12-06 | $18.95 | $18.95 | 454,300 | — | — |
| 2018-12-04 | $19.19 | $19.19 | 602,000 | — | — |
| 2018-12-03 | $20.42 | $20.42 | 583,100 | — | — |
| 2018-11-30 | $20.32 | $20.32 | 354,500 | — | — |
| 2018-11-29 | $19.84 | $19.84 | 268,000 | — | — |
| 2018-11-28 | $20.18 | $20.18 | 346,700 | — | — |
| 2018-11-27 | $19.76 | $19.76 | 215,800 | — | — |
| 2018-11-26 | $19.57 | $19.57 | 251,800 | — | — |
| 2018-11-23 | $19.66 | $19.66 | 114,100 | — | — |
| 2018-11-21 | $19.58 | $19.58 | 348,500 | — | — |
| 2018-11-20 | $19.26 | $19.26 | 719,900 | — | — |
| 2018-11-19 | $20.54 | $20.54 | 778,900 | — | — |
| 2018-11-16 | $19.99 | $19.99 | 409,000 | — | — |
| 2018-11-15 | $19.58 | $19.58 | 296,500 | — | — |
| 2018-11-14 | $19.43 | $19.43 | 358,600 | — | — |
| 2018-11-13 | $19.61 | $19.61 | 296,400 | — | — |
| 2018-11-12 | $19.28 | $19.28 | 555,800 | — | — |
| 2018-11-09 | $19.82 | $19.82 | 324,100 | — | — |
| 2018-11-08 | $19.89 | $19.89 | 782,500 | — | — |
| 2018-11-07 | $19.82 | $19.82 | 361,200 | — | — |
| 2018-11-06 | $19.22 | $19.22 | 652,700 | — | — |
| 2018-11-05 | $18.98 | $18.98 | 667,700 | — | — |
| 2018-11-02 | $19.56 | $19.56 | 760,100 | — | — |
| 2018-11-01 | $19.43 | $19.43 | 938,900 | — | — |
| 2018-10-31 | $18.96 | $18.96 | 1,350,800 | — | — |
| 2018-10-30 | $17.87 | $17.87 | 786,600 | — | — |
| 2018-10-29 | $17.29 | $17.29 | 1,048,400 | — | — |
| 2018-10-26 | $17.02 | $17.02 | 996,400 | — | — |
| 2018-10-25 | $17.74 | $17.74 | 1,223,900 | — | — |
| 2018-10-24 | $18.33 | $18.33 | 2,067,300 | — | — |
| 2018-10-23 | $19.43 | $19.43 | 1,772,400 | — | — |
| 2018-10-22 | $19.24 | $19.24 | 1,087,100 | — | — |
| 2018-10-19 | $19.42 | $19.42 | 500,300 | — | — |
| 2018-10-18 | $18.99 | $18.99 | 711,300 | — | — |
| 2018-10-17 | $18.99 | $18.99 | 1,050,300 | — | — |
| 2018-10-16 | $18.92 | $18.92 | 1,284,900 | — | — |
| 2018-10-15 | $17.78 | $17.78 | 325,200 | — | — |
| 2018-10-12 | $17.53 | $17.53 | 560,900 | — | — |
| 2018-10-11 | $17.23 | $17.23 | 1,272,900 | — | — |
| 2018-10-10 | $17.80 | $17.80 | 715,800 | — | — |
| 2018-10-09 | $18.04 | $18.04 | 608,100 | — | — |
| 2018-10-08 | $18.17 | $18.17 | 410,100 | — | — |
| 2018-10-05 | $18.28 | $18.28 | 675,400 | — | — |
| 2018-10-04 | $18.50 | $18.50 | 1,193,300 | — | — |
| 2018-10-03 | $19.02 | $19.02 | 620,600 | — | — |
| 2018-10-02 | $18.99 | $18.99 | 688,300 | — | — |
| 2018-10-01 | $19.46 | $19.46 | 1,233,200 | — | — |
| 2018-09-28 | $19.45 | $19.45 | 1,015,500 | — | — |
| 2018-09-27 | $18.91 | $18.91 | 1,010,200 | — | — |
| 2018-09-26 | $18.74 | $18.74 | 877,800 | — | — |
| 2018-09-25 | $18.57 | $18.57 | 1,679,900 | — | — |
| 2018-09-24 | $18.17 | $18.17 | 1,492,000 | — | — |
| 2018-09-21 | $18.04 | $18.04 | 721,300 | — | — |
| 2018-09-20 | $18.01 | $18.01 | 312,900 | — | — |
| 2018-09-19 | $18.02 | $18.02 | 492,900 | — | — |
| 2018-09-18 | $18.46 | $18.46 | 1,640,800 | — | — |
| 2018-09-17 | $18.06 | $18.06 | 377,300 | — | — |
| 2018-09-14 | $18.05 | $18.05 | 197,300 | — | — |
| 2018-09-13 | $18.00 | $18.00 | 208,800 | — | — |
| 2018-09-12 | $18.20 | $18.20 | 473,100 | — | — |
| 2018-09-11 | $18.15 | $18.15 | 384,500 | — | — |
| 2018-09-10 | $18.11 | $18.11 | 438,900 | — | — |
| 2018-09-07 | $18.03 | $18.03 | 250,700 | — | — |
| 2018-09-06 | $17.88 | $17.88 | 161,000 | — | — |
| 2018-09-05 | $18.00 | $18.00 | 462,600 | — | — |
| 2018-09-04 | $18.11 | $18.11 | 380,800 | — | — |
| 2018-08-31 | $18.00 | $18.00 | 327,700 | — | — |
| 2018-08-30 | $17.93 | $17.93 | 124,300 | — | — |
| 2018-08-29 | $17.93 | $17.93 | 249,200 | — | — |
| 2018-08-28 | $17.81 | $17.81 | 163,200 | — | — |
| 2018-08-27 | $17.78 | $17.78 | 173,000 | — | — |
| 2018-08-24 | $17.98 | $17.98 | 242,500 | — | — |
| 2018-08-23 | $17.95 | $17.95 | 365,300 | — | — |
| 2018-08-22 | $17.67 | $17.67 | 174,800 | — | — |
| 2018-08-21 | $17.51 | $17.51 | 470,000 | — | — |
| 2018-08-20 | $17.55 | $17.55 | 253,800 | — | — |
| 2018-08-17 | $17.85 | $17.85 | 312,100 | — | — |
| 2018-08-16 | $17.64 | $17.64 | 315,900 | — | — |
| 2018-08-15 | $17.62 | $17.62 | 333,100 | — | — |
| 2018-08-14 | $17.95 | $17.95 | 655,700 | — | — |
| 2018-08-13 | $17.57 | $17.57 | 697,000 | — | — |
| 2018-08-10 | $17.76 | $17.76 | 611,500 | — | — |
| 2018-08-09 | $17.35 | $17.35 | 605,800 | — | — |
| 2018-08-08 | $17.21 | $17.21 | 389,300 | — | — |
| 2018-08-07 | $16.87 | $16.87 | 207,800 | — | — |
| 2018-08-06 | $16.53 | $16.53 | 255,000 | — | — |
| 2018-08-03 | $16.68 | $16.68 | 509,100 | — | — |
| 2018-08-02 | $16.69 | $16.69 | 274,400 | — | — |
| 2018-08-01 | $16.63 | $16.63 | 319,500 | — | — |
| 2018-07-31 | $16.68 | $16.68 | 267,300 | — | — |
| 2018-07-30 | $16.59 | $16.59 | 241,300 | — | — |
| 2018-07-27 | $16.86 | $16.86 | 340,100 | — | — |
| 2018-07-26 | $17.16 | $17.16 | 288,800 | — | — |
| 2018-07-25 | $17.07 | $17.07 | 490,200 | — | — |
| 2018-07-24 | $16.90 | $16.90 | 481,700 | — | — |
| 2018-07-23 | $16.85 | $16.85 | 404,200 | — | — |
| 2018-07-20 | $17.04 | $17.04 | 393,500 | — | — |
| 2018-07-19 | $16.93 | $16.93 | 316,600 | — | — |
| 2018-07-18 | $16.72 | $16.72 | 940,800 | — | — |
| 2018-07-17 | $16.82 | $16.82 | 803,000 | — | — |
| 2018-07-16 | $16.75 | $16.75 | 900,800 | — | — |
| 2018-07-13 | $17.22 | $17.22 | 989,800 | — | — |
| 2018-07-12 | $17.32 | $17.32 | 1,305,000 | — | — |
| 2018-07-11 | $17.04 | $17.04 | 1,992,100 | — | — |
| 2018-07-10 | $16.88 | $16.88 | 4,893,000 | — | — |
| 2018-07-09 | $15.15 | $15.15 | 1,492,700 | — | — |
| 2018-07-06 | $15.15 | $15.15 | 538,100 | — | — |
| 2018-07-05 | $15.05 | $15.05 | 596,900 | — | — |
| 2018-07-03 | $15.05 | $15.05 | 310,600 | — | — |
| 2018-07-02 | $15.19 | $15.19 | 1,844,800 | — | — |
| 2018-06-29 | $14.44 | $14.44 | 1,399,600 | — | — |
| 2018-06-28 | $14.49 | $14.49 | 872,400 | — | — |
| 2018-06-27 | $14.12 | $14.12 | 774,100 | — | — |
| 2018-06-26 | $14.01 | $14.01 | 1,435,100 | — | — |
| 2018-06-25 | $13.70 | $13.70 | 1,084,500 | — | — |
| 2018-06-22 | $13.35 | $13.35 | 8,276,300 | — | — |
| 2018-06-21 | $13.42 | $13.42 | 494,300 | — | — |
| 2018-06-20 | $13.83 | $13.83 | 1,134,600 | — | — |
| 2018-06-19 | $13.71 | $13.71 | 289,900 | — | — |
| 2018-06-18 | $13.60 | $13.60 | 313,100 | — | — |
| 2018-06-15 | $13.60 | $13.60 | 718,000 | — | — |
| 2018-06-14 | $13.59 | $13.59 | 4,623,100 | — | — |
| 2018-06-13 | $13.58 | $13.58 | 267,100 | — | — |
| 2018-06-12 | $13.57 | $13.57 | 538,900 | — | — |
| 2018-06-11 | $13.53 | $13.53 | 369,200 | — | — |
| 2018-06-08 | $13.38 | $13.38 | 233,700 | — | — |
| 2018-06-07 | $13.39 | $13.39 | 385,300 | — | — |
| 2018-06-06 | $13.45 | $13.45 | 781,900 | — | — |
| 2018-06-05 | $13.35 | $13.35 | 1,406,100 | — | — |
| 2018-06-04 | $13.18 | $13.18 | 438,500 | — | — |
| 2018-06-01 | $13.17 | $13.17 | 591,400 | — | — |
| 2018-05-31 | $13.25 | $13.25 | 540,700 | — | — |
| 2018-05-30 | $13.76 | $13.76 | 649,900 | — | — |
| 2018-05-29 | $13.72 | $13.72 | 245,300 | — | — |
| 2018-05-25 | $13.77 | $13.77 | 361,300 | — | — |
| 2018-05-24 | $13.89 | $13.89 | 148,800 | — | — |
| 2018-05-23 | $13.92 | $13.92 | 140,000 | — | — |
| 2018-05-22 | $13.95 | $13.95 | 176,300 | — | — |
| 2018-05-21 | $14.16 | $14.16 | 102,500 | — | — |
| 2018-05-18 | $14.14 | $14.14 | 194,400 | — | — |
| 2018-05-17 | $14.00 | $14.00 | 211,600 | — | — |
| 2018-05-16 | $13.96 | $13.96 | 188,800 | — | — |
| 2018-05-15 | $14.21 | $14.21 | 438,000 | — | — |
| 2018-05-14 | $13.98 | $13.98 | 997,400 | — | — |
| 2018-05-11 | $13.93 | $13.93 | 148,800 | — | — |
| 2018-05-10 | $13.82 | $13.82 | 362,100 | — | — |
| 2018-05-09 | $13.67 | $13.67 | 325,600 | — | — |
| 2018-05-08 | $13.37 | $13.37 | 696,500 | — | — |
| 2018-05-07 | $12.86 | $12.86 | 279,600 | — | — |
| 2018-05-04 | $12.75 | $12.75 | 272,200 | — | — |
| 2018-05-03 | $12.28 | $12.28 | 368,500 | — | — |
| 2018-05-02 | $12.39 | $12.39 | 1,383,500 | — | — |
| 2018-05-01 | $12.88 | $12.88 | 240,000 | — | — |
| 2018-04-30 | $12.96 | $12.96 | 121,400 | — | — |
| 2018-04-27 | $13.00 | $13.00 | 219,200 | — | — |
| 2018-04-26 | $12.77 | $12.77 | 507,400 | — | — |
| 2018-04-25 | $12.59 | $12.59 | 425,500 | — | — |
| 2018-04-24 | $12.59 | $12.59 | 382,100 | — | — |
| 2018-04-23 | $12.55 | $12.55 | 213,800 | — | — |
| 2018-04-20 | $12.85 | $12.85 | 241,900 | — | — |
| 2018-04-19 | $12.79 | $12.79 | 92,500 | — | — |
| 2018-04-18 | $13.09 | $13.09 | 254,800 | — | — |
| 2018-04-17 | $13.21 | $13.21 | 88,300 | — | — |
| 2018-04-16 | $13.25 | $13.25 | 160,900 | — | — |
| 2018-04-13 | $13.14 | $13.14 | 180,700 | — | — |
| 2018-04-12 | $13.06 | $13.06 | 288,800 | — | — |
| 2018-04-11 | $12.95 | $12.95 | 583,900 | — | — |
| 2018-04-10 | $12.90 | $12.90 | 1,063,900 | — | — |
| 2018-04-09 | $12.98 | $12.98 | 649,000 | — | — |
| 2018-04-06 | $13.35 | $13.35 | 227,300 | — | — |
| 2018-04-05 | $13.31 | $13.31 | 349,500 | — | — |
| 2018-04-04 | $13.17 | $13.17 | 402,400 | — | — |
| 2018-04-03 | $13.25 | $13.25 | 389,200 | — | — |
| 2018-04-02 | $13.28 | $13.28 | 246,000 | — | — |
| 2018-03-29 | $13.73 | $13.73 | 364,100 | — | — |
| 2018-03-28 | $13.60 | $13.60 | 617,500 | — | — |
| 2018-03-27 | $13.46 | $13.46 | 420,200 | — | — |
| 2018-03-26 | $13.23 | $13.23 | 359,300 | — | — |
| 2018-03-23 | $13.10 | $13.10 | 257,400 | — | — |
| 2018-03-22 | $13.01 | $13.01 | 120,300 | — | — |
| 2018-03-21 | $13.22 | $13.22 | 246,400 | — | — |
| 2018-03-20 | $13.45 | $13.45 | 170,100 | — | — |
| 2018-03-19 | $13.46 | $13.46 | 157,600 | — | — |
| 2018-03-16 | $13.59 | $13.59 | 666,400 | — | — |
| 2018-03-15 | $13.31 | $13.31 | 275,200 | — | — |
| 2018-03-14 | $13.50 | $13.50 | 313,100 | — | — |
| 2018-03-13 | $13.49 | $13.49 | 130,500 | — | — |
| 2018-03-12 | $13.83 | $13.83 | 180,400 | — | — |
| 2018-03-09 | $13.94 | $13.94 | 202,000 | — | — |
| 2018-03-08 | $13.93 | $13.93 | 154,200 | — | — |
| 2018-03-07 | $13.77 | $13.77 | 193,700 | — | — |
| 2018-03-06 | $14.00 | $14.00 | 245,000 | — | — |
| 2018-03-05 | $13.63 | $13.63 | 172,800 | — | — |
| 2018-03-02 | $13.57 | $13.57 | 243,500 | — | — |
| 2018-03-01 | $13.50 | $13.50 | 303,900 | — | — |
| 2018-02-28 | $13.51 | $13.51 | 208,500 | — | — |
| 2018-02-27 | $13.77 | $13.77 | 458,000 | — | — |
| 2018-02-26 | $13.72 | $13.72 | 115,500 | — | — |
| 2018-02-23 | $13.69 | $13.69 | 165,300 | — | — |
| 2018-02-22 | $13.60 | $13.60 | 95,600 | — | — |
| 2018-02-21 | $13.57 | $13.57 | 637,100 | — | — |
| 2018-02-20 | $13.44 | $13.44 | 186,700 | — | — |
| 2018-02-16 | $13.75 | $13.75 | 251,000 | — | — |
| 2018-02-15 | $13.67 | $13.67 | 225,600 | — | — |
| 2018-02-14 | $13.29 | $13.29 | 277,300 | — | — |
| 2018-02-13 | $13.02 | $13.02 | 540,100 | — | — |
| 2018-02-12 | $13.17 | $13.17 | 640,100 | — | — |
| 2018-02-09 | $13.43 | $13.43 | 265,500 | — | — |
| 2018-02-08 | $13.55 | $13.55 | 776,400 | — | — |
| 2018-02-07 | $13.67 | $13.67 | 2,271,400 | — | — |
| 2018-02-06 | $13.31 | $13.31 | 177,400 | — | — |
| 2018-02-05 | $13.45 | $13.45 | 153,500 | — | — |
| 2018-02-02 | $13.62 | $13.62 | 165,500 | — | — |
| 2018-02-01 | $13.94 | $13.94 | 661,700 | — | — |
| 2018-01-31 | $13.60 | $13.60 | 233,700 | — | — |
| 2018-01-30 | $13.91 | $13.91 | 210,300 | — | — |
| 2018-01-29 | $14.04 | $14.04 | 102,400 | — | — |
| 2018-01-26 | $14.20 | $14.20 | 552,700 | — | — |
| 2018-01-25 | $14.25 | $14.25 | 342,300 | — | — |
| 2018-01-24 | $14.19 | $14.19 | 568,100 | — | — |
| 2018-01-23 | $14.22 | $14.22 | 878,200 | — | — |
| 2018-01-22 | $14.13 | $14.13 | 223,600 | — | — |
| 2018-01-19 | $14.15 | $14.15 | 405,800 | — | — |
| 2018-01-18 | $14.05 | $14.05 | 273,100 | — | — |
| 2018-01-17 | $14.04 | $14.04 | 382,700 | — | — |
| 2018-01-16 | $13.95 | $13.95 | 422,200 | — | — |
| 2018-01-12 | $13.67 | $13.67 | 134,800 | — | — |
| 2018-01-11 | $13.74 | $13.74 | 168,900 | — | — |
| 2018-01-10 | $13.97 | $13.97 | 317,500 | — | — |
| 2018-01-09 | $14.22 | $14.22 | 389,500 | — | — |
| 2018-01-08 | $14.07 | $14.07 | 322,700 | — | — |
| 2018-01-05 | $14.15 | $14.15 | 252,700 | — | — |
| 2018-01-04 | $14.03 | $14.03 | 554,800 | — | — |
| 2018-01-03 | $14.29 | $14.29 | 221,100 | — | — |
| 2018-01-02 | $14.52 | $14.52 | 703,900 | — | — |