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
- 2007-04-23 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 | $16.13 | $19.66 | 247,700 | — | — |
| 2018-12-28 | $15.99 | $19.49 | 246,400 | — | — |
| 2018-12-27 | $15.55 | $18.95 | 497,700 | — | — |
| 2018-12-26 | $15.41 | $18.78 | 252,300 | — | — |
| 2018-12-24 | $15.07 | $18.37 | 147,800 | — | — |
| 2018-12-21 | $15.23 | $18.56 | 542,700 | — | — |
| 2018-12-20 | $15.54 | $18.94 | 589,600 | — | — |
| 2018-12-19 | $15.40 | $18.77 | 318,400 | — | — |
| 2018-12-18 | $15.69 | $19.12 | 326,100 | — | — |
| 2018-12-17 | $15.90 | $19.38 | 314,200 | — | — |
| 2018-12-14 | $15.88 | $19.35 | 156,000 | — | — |
| 2018-12-13 | $15.97 | $19.46 | 273,300 | — | — |
| 2018-12-12 | $16.26 | $19.82 | 172,400 | — | — |
| 2018-12-11 | $16.02 | $19.53 | 359,800 | — | — |
| 2018-12-10 | $16.33 | $19.90 | 226,400 | — | — |
| 2018-12-07 | $16.23 | $19.78 | 293,300 | — | — |
| 2018-12-06 | $16.22 | $19.77 | 391,300 | — | — |
| 2018-12-04 | $15.92 | $19.40 | 429,500 | — | — |
| 2018-12-03 | $16.17 | $19.71 | 271,500 | — | — |
| 2018-11-30 | $16.02 | $19.53 | 264,400 | — | — |
| 2018-11-29 | $15.68 | $19.11 | 289,000 | — | — |
| 2018-11-28 | $15.64 | $19.06 | 279,400 | — | — |
| 2018-11-27 | $15.60 | $19.01 | 152,800 | — | — |
| 2018-11-26 | $15.96 | $19.15 | 276,900 | — | — |
| 2018-11-23 | $15.89 | $19.06 | 130,900 | — | — |
| 2018-11-21 | $15.74 | $18.88 | 208,400 | — | — |
| 2018-11-20 | $15.75 | $18.90 | 174,200 | — | — |
| 2018-11-19 | $15.82 | $18.98 | 143,100 | — | — |
| 2018-11-16 | $15.93 | $19.11 | 153,000 | — | — |
| 2018-11-15 | $15.73 | $18.87 | 299,400 | — | — |
| 2018-11-14 | $15.38 | $18.45 | 245,200 | — | — |
| 2018-11-13 | $15.55 | $18.66 | 231,500 | — | — |
| 2018-11-12 | $15.47 | $18.56 | 162,300 | — | — |
| 2018-11-09 | $15.39 | $18.46 | 143,200 | — | — |
| 2018-11-08 | $15.40 | $18.48 | 295,500 | — | — |
| 2018-11-07 | $15.28 | $18.33 | 131,100 | — | — |
| 2018-11-06 | $15.21 | $18.25 | 192,200 | — | — |
| 2018-11-05 | $15.05 | $18.06 | 169,100 | — | — |
| 2018-11-02 | $15.08 | $18.09 | 153,500 | — | — |
| 2018-11-01 | $14.93 | $17.91 | 288,500 | — | — |
| 2018-10-31 | $14.71 | $17.65 | 293,000 | — | — |
| 2018-10-30 | $14.85 | $17.82 | 217,800 | — | — |
| 2018-10-29 | $14.84 | $17.80 | 201,100 | — | — |
| 2018-10-26 | $14.61 | $17.53 | 158,800 | — | — |
| 2018-10-25 | $14.79 | $17.74 | 289,300 | — | — |
| 2018-10-24 | $14.30 | $17.16 | 167,100 | — | — |
| 2018-10-23 | $14.57 | $17.48 | 245,600 | — | — |
| 2018-10-22 | $14.47 | $17.36 | 141,000 | — | — |
| 2018-10-19 | $14.61 | $17.53 | 171,800 | — | — |
| 2018-10-18 | $14.74 | $17.68 | 109,500 | — | — |
| 2018-10-17 | $14.91 | $17.89 | 166,900 | — | — |
| 2018-10-16 | $14.76 | $17.71 | 137,400 | — | — |
| 2018-10-15 | $14.59 | $17.50 | 162,100 | — | — |
| 2018-10-12 | $14.50 | $17.40 | 272,300 | — | — |
| 2018-10-11 | $14.63 | $17.55 | 245,900 | — | — |
| 2018-10-10 | $14.79 | $17.74 | 195,900 | — | — |
| 2018-10-09 | $14.93 | $17.91 | 141,900 | — | — |
| 2018-10-08 | $14.82 | $17.78 | 234,800 | — | — |
| 2018-10-05 | $14.76 | $17.71 | 244,000 | — | — |
| 2018-10-04 | $14.84 | $17.80 | 162,400 | — | — |
| 2018-10-03 | $14.92 | $17.90 | 350,700 | — | — |
| 2018-10-02 | $14.71 | $17.65 | 163,100 | — | — |
| 2018-10-01 | $14.78 | $17.73 | 246,300 | — | — |
| 2018-09-28 | $15.01 | $18.01 | 140,800 | — | — |
| 2018-09-27 | $14.90 | $17.88 | 158,900 | — | — |
| 2018-09-26 | $15.05 | $18.06 | 219,600 | — | — |
| 2018-09-25 | $15.41 | $18.49 | 219,000 | — | — |
| 2018-09-24 | $15.44 | $18.52 | 221,100 | — | — |
| 2018-09-21 | $15.58 | $18.69 | 569,200 | — | — |
| 2018-09-20 | $15.52 | $18.62 | 231,900 | — | — |
| 2018-09-19 | $15.24 | $18.28 | 178,200 | — | — |
| 2018-09-18 | $15.30 | $18.36 | 185,200 | — | — |
| 2018-09-17 | $15.40 | $18.48 | 169,100 | — | — |
| 2018-09-14 | $15.41 | $18.49 | 108,300 | — | — |
| 2018-09-13 | $15.22 | $18.26 | 169,900 | — | — |
| 2018-09-12 | $15.38 | $18.45 | 85,400 | — | — |
| 2018-09-11 | $15.59 | $18.70 | 122,600 | — | — |
| 2018-09-10 | $15.54 | $18.64 | 90,300 | — | — |
| 2018-09-07 | $15.58 | $18.69 | 130,500 | — | — |
| 2018-09-06 | $15.75 | $18.60 | 219,300 | — | — |
| 2018-09-05 | $15.93 | $18.81 | 304,000 | — | — |
| 2018-09-04 | $15.66 | $18.49 | 152,700 | — | — |
| 2018-08-31 | $15.44 | $18.23 | 211,100 | — | — |
| 2018-08-30 | $15.29 | $18.05 | 109,800 | — | — |
| 2018-08-29 | $15.26 | $18.02 | 104,100 | — | — |
| 2018-08-28 | $15.28 | $18.04 | 103,100 | — | — |
| 2018-08-27 | $15.28 | $18.04 | 89,700 | — | — |
| 2018-08-24 | $15.36 | $18.14 | 108,600 | — | — |
| 2018-08-23 | $15.27 | $18.03 | 125,300 | — | — |
| 2018-08-22 | $15.43 | $18.22 | 78,000 | — | — |
| 2018-08-21 | $15.40 | $18.18 | 166,300 | — | — |
| 2018-08-20 | $15.35 | $18.12 | 101,100 | — | — |
| 2018-08-17 | $15.37 | $18.15 | 75,400 | — | — |
| 2018-08-16 | $15.40 | $18.18 | 121,300 | — | — |
| 2018-08-15 | $15.27 | $18.03 | 64,500 | — | — |
| 2018-08-14 | $15.40 | $18.18 | 101,800 | — | — |
| 2018-08-13 | $15.27 | $18.03 | 69,600 | — | — |
| 2018-08-10 | $15.31 | $18.08 | 76,900 | — | — |
| 2018-08-09 | $15.37 | $18.15 | 135,500 | — | — |
| 2018-08-08 | $15.51 | $18.31 | 61,400 | — | — |
| 2018-08-07 | $15.48 | $18.28 | 131,800 | — | — |
| 2018-08-06 | $15.63 | $18.45 | 118,300 | — | — |
| 2018-08-03 | $15.44 | $18.23 | 133,400 | — | — |
| 2018-08-02 | $15.58 | $18.40 | 98,700 | — | — |
| 2018-08-01 | $15.44 | $18.23 | 197,200 | — | — |
| 2018-07-31 | $15.22 | $17.97 | 490,300 | — | — |
| 2018-07-30 | $16.08 | $18.99 | 95,100 | — | — |
| 2018-07-27 | $16.10 | $19.01 | 83,800 | — | — |
| 2018-07-26 | $16.33 | $19.28 | 89,800 | — | — |
| 2018-07-25 | $16.28 | $19.22 | 114,800 | — | — |
| 2018-07-24 | $16.27 | $19.21 | 75,600 | — | — |
| 2018-07-23 | $16.37 | $19.33 | 110,300 | — | — |
| 2018-07-20 | $16.31 | $19.26 | 123,400 | — | — |
| 2018-07-19 | $16.06 | $18.96 | 140,400 | — | — |
| 2018-07-18 | $16.20 | $19.13 | 104,700 | — | — |
| 2018-07-17 | $16.04 | $18.94 | 77,400 | — | — |
| 2018-07-16 | $16.04 | $18.94 | 84,600 | — | — |
| 2018-07-13 | $15.91 | $18.78 | 125,300 | — | — |
| 2018-07-12 | $16.03 | $18.93 | 95,200 | — | — |
| 2018-07-11 | $16.07 | $18.97 | 94,700 | — | — |
| 2018-07-10 | $16.08 | $18.99 | 153,500 | — | — |
| 2018-07-09 | $16.15 | $19.07 | 146,200 | — | — |
| 2018-07-06 | $16.03 | $18.93 | 109,000 | — | — |
| 2018-07-05 | $16.01 | $18.90 | 131,500 | — | — |
| 2018-07-03 | $15.82 | $18.68 | 102,800 | — | — |
| 2018-07-02 | $15.72 | $18.56 | 201,300 | — | — |
| 2018-06-29 | $15.77 | $18.62 | 199,500 | — | — |
| 2018-06-28 | $15.78 | $18.63 | 112,800 | — | — |
| 2018-06-27 | $15.84 | $18.70 | 148,400 | — | — |
| 2018-06-26 | $16.19 | $19.12 | 182,800 | — | — |
| 2018-06-25 | $16.29 | $19.23 | 176,300 | — | — |
| 2018-06-22 | $16.30 | $19.25 | 407,500 | — | — |
| 2018-06-21 | $16.37 | $19.33 | 118,800 | — | — |
| 2018-06-20 | $16.26 | $19.20 | 193,300 | — | — |
| 2018-06-19 | $16.29 | $19.23 | 150,200 | — | — |
| 2018-06-18 | $16.02 | $18.91 | 160,300 | — | — |
| 2018-06-15 | $16.06 | $18.96 | 428,100 | — | — |
| 2018-06-14 | $15.85 | $18.71 | 225,300 | — | — |
| 2018-06-13 | $15.94 | $18.82 | 202,500 | — | — |
| 2018-06-12 | $16.02 | $18.91 | 77,300 | — | — |
| 2018-06-11 | $16.21 | $19.14 | 103,800 | — | — |
| 2018-06-08 | $16.29 | $19.23 | 107,000 | — | — |
| 2018-06-07 | $16.48 | $19.26 | 147,800 | — | — |
| 2018-06-06 | $16.48 | $19.26 | 163,700 | — | — |
| 2018-06-05 | $16.29 | $19.03 | 149,300 | — | — |
| 2018-06-04 | $16.19 | $18.92 | 143,700 | — | — |
| 2018-06-01 | $16.05 | $18.75 | 222,900 | — | — |
| 2018-05-31 | $16.00 | $18.70 | 556,600 | — | — |
| 2018-05-30 | $15.83 | $18.50 | 284,300 | — | — |
| 2018-05-29 | $15.38 | $17.97 | 358,600 | — | — |
| 2018-05-25 | $15.28 | $17.85 | 139,700 | — | — |
| 2018-05-24 | $15.35 | $17.94 | 80,600 | — | — |
| 2018-05-23 | $15.37 | $17.96 | 102,700 | — | — |
| 2018-05-22 | $15.39 | $17.98 | 75,100 | — | — |
| 2018-05-21 | $15.33 | $17.91 | 87,900 | — | — |
| 2018-05-18 | $15.24 | $17.81 | 111,200 | — | — |
| 2018-05-17 | $15.16 | $17.71 | 60,300 | — | — |
| 2018-05-16 | $15.11 | $17.66 | 161,700 | — | — |
| 2018-05-15 | $15.08 | $17.62 | 127,900 | — | — |
| 2018-05-14 | $15.01 | $17.54 | 67,000 | — | — |
| 2018-05-11 | $15.17 | $17.73 | 107,300 | — | — |
| 2018-05-10 | $15.32 | $17.90 | 250,200 | — | — |
| 2018-05-09 | $15.33 | $17.91 | 221,200 | — | — |
| 2018-05-08 | $15.15 | $17.70 | 239,300 | — | — |
| 2018-05-07 | $15.09 | $17.63 | 142,300 | — | — |
| 2018-05-04 | $15.17 | $17.73 | 176,400 | — | — |
| 2018-05-03 | $14.89 | $17.40 | 187,200 | — | — |
| 2018-05-02 | $14.65 | $17.12 | 321,400 | — | — |
| 2018-05-01 | $14.91 | $17.42 | 222,000 | — | — |
| 2018-04-30 | $14.91 | $17.42 | 136,200 | — | — |
| 2018-04-27 | $15.01 | $17.54 | 76,700 | — | — |
| 2018-04-26 | $15.00 | $17.53 | 153,900 | — | — |
| 2018-04-25 | $15.01 | $17.54 | 171,300 | — | — |
| 2018-04-24 | $15.13 | $17.68 | 188,500 | — | — |
| 2018-04-23 | $15.06 | $17.60 | 199,500 | — | — |
| 2018-04-20 | $15.10 | $17.64 | 174,400 | — | — |
| 2018-04-19 | $15.07 | $17.61 | 162,800 | — | — |
| 2018-04-18 | $15.00 | $17.53 | 158,300 | — | — |
| 2018-04-17 | $15.05 | $17.59 | 115,100 | — | — |
| 2018-04-16 | $15.14 | $17.69 | 68,600 | — | — |
| 2018-04-13 | $15.00 | $17.53 | 123,900 | — | — |
| 2018-04-12 | $15.13 | $17.68 | 140,400 | — | — |
| 2018-04-11 | $15.02 | $17.55 | 270,500 | — | — |
| 2018-04-10 | $15.00 | $17.53 | 181,000 | — | — |
| 2018-04-09 | $14.73 | $17.21 | 238,900 | — | — |
| 2018-04-06 | $14.91 | $17.42 | 194,100 | — | — |
| 2018-04-05 | $15.02 | $17.55 | 85,400 | — | — |
| 2018-04-04 | $14.93 | $17.45 | 105,000 | — | — |
| 2018-04-03 | $14.82 | $17.32 | 142,800 | — | — |
| 2018-04-02 | $14.62 | $17.08 | 149,500 | — | — |
| 2018-03-29 | $14.69 | $17.17 | 162,200 | — | — |
| 2018-03-28 | $14.77 | $17.26 | 173,700 | — | — |
| 2018-03-27 | $14.71 | $17.19 | 178,000 | — | — |
| 2018-03-26 | $14.83 | $17.33 | 177,800 | — | — |
| 2018-03-23 | $14.50 | $16.94 | 275,000 | — | — |
| 2018-03-22 | $14.97 | $17.49 | 236,500 | — | — |
| 2018-03-21 | $15.43 | $18.03 | 146,700 | — | — |
| 2018-03-20 | $15.41 | $18.01 | 160,100 | — | — |
| 2018-03-19 | $15.46 | $18.07 | 254,000 | — | — |
| 2018-03-16 | $15.45 | $18.05 | 291,000 | — | — |
| 2018-03-15 | $15.37 | $17.96 | 188,000 | — | — |
| 2018-03-14 | $15.44 | $18.04 | 119,700 | — | — |
| 2018-03-13 | $15.45 | $18.05 | 137,900 | — | — |
| 2018-03-12 | $15.38 | $17.97 | 101,900 | — | — |
| 2018-03-09 | $15.53 | $18.15 | 183,600 | — | — |
| 2018-03-08 | $15.40 | $17.99 | 163,100 | — | — |
| 2018-03-07 | $15.41 | $18.01 | 182,800 | — | — |
| 2018-03-06 | $15.34 | $17.92 | 196,500 | — | — |
| 2018-03-05 | $15.22 | $17.78 | 315,800 | — | — |
| 2018-03-02 | $14.81 | $17.31 | 193,800 | — | — |
| 2018-03-01 | $14.72 | $17.00 | 214,700 | — | — |
| 2018-02-28 | $14.66 | $16.93 | 176,700 | — | — |
| 2018-02-27 | $14.94 | $17.26 | 113,100 | — | — |
| 2018-02-26 | $15.17 | $17.52 | 117,300 | — | — |
| 2018-02-23 | $15.14 | $17.49 | 108,200 | — | — |
| 2018-02-22 | $15.01 | $17.34 | 158,800 | — | — |
| 2018-02-21 | $15.03 | $17.36 | 158,400 | — | — |
| 2018-02-20 | $15.08 | $17.42 | 177,100 | — | — |
| 2018-02-16 | $15.34 | $17.72 | 296,200 | — | — |
| 2018-02-15 | $15.30 | $17.67 | 181,400 | — | — |
| 2018-02-14 | $15.26 | $17.63 | 208,100 | — | — |
| 2018-02-13 | $15.03 | $17.36 | 231,600 | — | — |
| 2018-02-12 | $14.72 | $17.00 | 203,500 | — | — |
| 2018-02-09 | $14.68 | $16.96 | 227,100 | — | — |
| 2018-02-08 | $14.41 | $16.64 | 296,600 | — | — |
| 2018-02-07 | $14.99 | $17.31 | 363,400 | — | — |
| 2018-02-06 | $14.64 | $16.91 | 395,100 | — | — |
| 2018-02-05 | $14.61 | $16.87 | 193,100 | — | — |
| 2018-02-02 | $15.13 | $17.48 | 270,100 | — | — |
| 2018-02-01 | $15.10 | $17.44 | 458,000 | — | — |
| 2018-01-31 | $14.62 | $16.89 | 296,900 | — | — |
| 2018-01-30 | $14.57 | $16.83 | 227,600 | — | — |
| 2018-01-29 | $14.71 | $16.99 | 150,400 | — | — |
| 2018-01-26 | $14.83 | $17.13 | 126,500 | — | — |
| 2018-01-25 | $14.81 | $17.11 | 174,400 | — | — |
| 2018-01-24 | $14.82 | $17.12 | 204,300 | — | — |
| 2018-01-23 | $14.95 | $17.27 | 141,400 | — | — |
| 2018-01-22 | $14.96 | $17.28 | 168,400 | — | — |
| 2018-01-19 | $15.06 | $17.39 | 195,300 | — | — |
| 2018-01-18 | $14.90 | $17.21 | 213,700 | — | — |
| 2018-01-17 | $14.85 | $17.15 | 183,000 | — | — |
| 2018-01-16 | $14.88 | $17.19 | 158,300 | — | — |
| 2018-01-12 | $15.07 | $17.41 | 115,900 | — | — |
| 2018-01-11 | $14.96 | $17.28 | 103,600 | — | — |
| 2018-01-10 | $14.74 | $17.02 | 124,700 | — | — |
| 2018-01-09 | $14.65 | $16.92 | 178,200 | — | — |
| 2018-01-08 | $14.86 | $17.16 | 203,300 | — | — |
| 2018-01-05 | $14.74 | $17.02 | 171,700 | — | — |
| 2018-01-04 | $14.67 | $16.94 | 372,000 | — | — |
| 2018-01-03 | $14.61 | $16.87 | 234,000 | — | — |
| 2018-01-02 | $14.78 | $17.07 | 238,300 | — | — |