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
- 2008-11-25 to 2026-08-28
- 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 | $15.12 | $15.12 | 7,400 | — | — |
| 2018-12-28 | $15.06 | $15.06 | 7,400 | — | — |
| 2018-12-27 | $15.05 | $15.05 | 16,400 | — | — |
| 2018-12-26 | $14.85 | $14.85 | 2,800 | — | — |
| 2018-12-24 | $15.00 | $15.00 | 6,300 | — | — |
| 2018-12-21 | $14.86 | $14.86 | 22,100 | — | — |
| 2018-12-20 | $15.15 | $15.15 | 12,700 | — | — |
| 2018-12-19 | $14.93 | $14.93 | 200 | — | — |
| 2018-12-18 | $14.89 | $14.89 | 1,200 | — | — |
| 2018-12-17 | $14.85 | $14.85 | 100 | — | — |
| 2018-12-14 | $14.74 | $14.74 | 4,200 | — | — |
| 2018-12-13 | $14.87 | $14.87 | 600 | — | — |
| 2018-12-12 | $14.92 | $14.92 | 800 | — | — |
| 2018-12-11 | $14.81 | $14.81 | 2,100 | — | — |
| 2018-12-10 | $14.89 | $14.89 | 2,000 | — | — |
| 2018-12-07 | $15.04 | $15.04 | 700 | — | — |
| 2018-12-06 | $14.96 | $14.96 | 3,100 | — | — |
| 2018-12-04 | $14.85 | $14.85 | 2,600 | — | — |
| 2018-12-03 | $14.89 | $14.89 | 1,200 | — | — |
| 2018-11-30 | $14.79 | $14.79 | 3,300 | — | — |
| 2018-11-29 | $14.98 | $14.98 | 6,100 | — | — |
| 2018-11-28 | $14.94 | $14.94 | 10,800 | — | — |
| 2018-11-27 | $14.75 | $14.75 | 5,900 | — | — |
| 2018-11-26 | $14.88 | $14.88 | 12,900 | — | — |
| 2018-11-23 | $14.88 | $14.88 | 1,400 | — | — |
| 2018-11-21 | $15.00 | $15.00 | 3,500 | — | — |
| 2018-11-20 | $14.93 | $14.93 | 14,100 | — | — |
| 2018-11-19 | $15.17 | $15.17 | 13,500 | — | — |
| 2018-11-16 | $15.12 | $15.12 | 3,200 | — | — |
| 2018-11-15 | $14.93 | $14.93 | 7,100 | — | — |
| 2018-11-14 | $14.86 | $14.86 | 7,500 | — | — |
| 2018-11-13 | $14.72 | $14.72 | 10,900 | — | — |
| 2018-11-12 | $14.69 | $14.69 | 19,400 | — | — |
| 2018-11-09 | $14.88 | $14.88 | 5,800 | — | — |
| 2018-11-08 | $14.95 | $14.95 | 5,400 | — | — |
| 2018-11-07 | $15.24 | $15.24 | 8,400 | — | — |
| 2018-11-06 | $15.12 | $15.12 | 11,500 | — | — |
| 2018-11-05 | $15.10 | $15.10 | 600 | — | — |
| 2018-11-02 | $15.06 | $15.06 | 1,800 | — | — |
| 2018-11-01 | $15.09 | $15.09 | 2,800 | — | — |
| 2018-10-31 | $14.87 | $14.87 | 5,300 | — | — |
| 2018-10-30 | $14.92 | $14.92 | 2,500 | — | — |
| 2018-10-29 | $15.03 | $15.03 | 5,000 | — | — |
| 2018-10-26 | $15.12 | $15.12 | 3,100 | — | — |
| 2018-10-25 | $15.00 | $15.00 | 1,800 | — | — |
| 2018-10-24 | $15.05 | $15.05 | 11,100 | — | — |
| 2018-10-23 | $15.26 | $15.26 | 1,800 | — | — |
| 2018-10-22 | $15.26 | $15.26 | 900 | — | — |
| 2018-10-19 | $15.37 | $15.37 | 1,000 | — | — |
| 2018-10-18 | $15.27 | $15.27 | 2,700 | — | — |
| 2018-10-17 | $15.41 | $15.41 | 800 | — | — |
| 2018-10-16 | $15.57 | $15.57 | 500 | — | — |
| 2018-10-15 | $15.57 | $15.57 | 9,500 | — | — |
| 2018-10-12 | $15.57 | $15.57 | 10,600 | — | — |
| 2018-10-11 | $15.64 | $15.64 | 2,100 | — | — |
| 2018-10-10 | $15.46 | $15.46 | 4,400 | — | — |
| 2018-10-09 | $15.38 | $15.38 | 400 | — | — |
| 2018-10-08 | $15.32 | $15.32 | 2,000 | — | — |
| 2018-10-05 | $15.47 | $15.47 | 3,700 | — | — |
| 2018-10-04 | $15.43 | $15.43 | 7,400 | — | — |
| 2018-10-03 | $15.45 | $15.45 | 2,100 | — | — |
| 2018-10-02 | $15.51 | $15.51 | 500 | — | — |
| 2018-10-01 | $15.60 | $15.60 | 21,100 | — | — |
| 2018-09-28 | $15.70 | $15.70 | 2,700 | — | — |
| 2018-09-27 | $15.79 | $15.79 | 14,400 | — | — |
| 2018-09-26 | $16.13 | $16.13 | 7,500 | — | — |
| 2018-09-25 | $16.15 | $16.15 | 25,400 | — | — |
| 2018-09-24 | $16.11 | $16.11 | 5,200 | — | — |
| 2018-09-21 | $16.08 | $16.08 | 1,900 | — | — |
| 2018-09-20 | $16.22 | $16.22 | 15,700 | — | — |
| 2018-09-19 | $15.90 | $15.90 | 4,100 | — | — |
| 2018-09-18 | $15.86 | $15.86 | 1,800 | — | — |
| 2018-09-17 | $15.97 | $15.97 | 1,300 | — | — |
| 2018-09-14 | $15.93 | $15.93 | 1,100 | — | — |
| 2018-09-13 | $15.95 | $15.95 | 900 | — | — |
| 2018-09-12 | $15.79 | $15.79 | 1,900 | — | — |
| 2018-09-11 | $15.67 | $15.67 | 3,200 | — | — |
| 2018-09-10 | $15.70 | $15.70 | 1,300 | — | — |
| 2018-09-07 | $15.62 | $15.62 | 3,900 | — | — |
| 2018-09-06 | $15.84 | $15.84 | 1,500 | — | — |
| 2018-09-05 | $15.82 | $15.82 | 500 | — | — |
| 2018-09-04 | $15.67 | $15.67 | 7,100 | — | — |
| 2018-08-31 | $15.73 | $15.73 | 4,000 | — | — |
| 2018-08-30 | $15.92 | $15.92 | 22,400 | — | — |
| 2018-08-29 | $16.02 | $16.02 | 5,400 | — | — |
| 2018-08-28 | $16.00 | $16.00 | 9,800 | — | — |
| 2018-08-27 | $15.99 | $15.99 | 29,900 | — | — |
| 2018-08-24 | $15.82 | $15.82 | 11,900 | — | — |
| 2018-08-23 | $15.68 | $15.68 | 4,900 | — | — |
| 2018-08-22 | $15.79 | $15.79 | 5,400 | — | — |
| 2018-08-21 | $15.72 | $15.72 | 15,300 | — | — |
| 2018-08-20 | $15.43 | $15.43 | 11,200 | — | — |
| 2018-08-17 | $15.35 | $15.35 | 12,700 | — | — |
| 2018-08-16 | $15.12 | $15.12 | 15,800 | — | — |
| 2018-08-15 | $15.11 | $15.11 | 17,800 | — | — |
| 2018-08-14 | $15.09 | $15.09 | 5,500 | — | — |
| 2018-08-13 | $15.25 | $15.25 | 20,100 | — | — |
| 2018-08-10 | $15.26 | $15.26 | 14,800 | — | — |
| 2018-08-09 | $15.68 | $15.68 | 3,100 | — | — |
| 2018-08-08 | $15.82 | $15.82 | 1,200 | — | — |
| 2018-08-07 | $15.77 | $15.77 | 1,400 | — | — |
| 2018-08-06 | $15.67 | $15.67 | 3,100 | — | — |
| 2018-08-03 | $15.73 | $15.73 | 12,000 | — | — |
| 2018-08-02 | $15.78 | $15.78 | 7,800 | — | — |
| 2018-08-01 | $15.97 | $15.97 | 8,700 | — | — |
| 2018-07-31 | $16.06 | $16.06 | 1,900 | — | — |
| 2018-07-30 | $16.08 | $16.08 | 6,600 | — | — |
| 2018-07-27 | $15.99 | $15.99 | 2,200 | — | — |
| 2018-07-26 | $15.94 | $15.94 | 2,700 | — | — |
| 2018-07-25 | $16.11 | $16.11 | 400 | — | — |
| 2018-07-24 | $16.05 | $16.05 | 2,900 | — | — |
| 2018-07-23 | $16.09 | $16.09 | 400 | — | — |
| 2018-07-20 | $16.17 | $16.17 | 3,000 | — | — |
| 2018-07-19 | $15.92 | $15.92 | 7,000 | — | — |
| 2018-07-18 | $15.94 | $15.94 | 8,400 | — | — |
| 2018-07-17 | $15.99 | $15.99 | 1,200 | — | — |
| 2018-07-16 | $16.14 | $16.14 | 25,000 | — | — |
| 2018-07-13 | $16.05 | $16.05 | 22,200 | — | — |
| 2018-07-12 | $16.05 | $16.05 | 4,700 | — | — |
| 2018-07-11 | $16.04 | $16.04 | 1,600 | — | — |
| 2018-07-10 | $16.25 | $16.25 | 2,200 | — | — |
| 2018-07-09 | $16.25 | $16.25 | 25,500 | — | — |
| 2018-07-06 | $16.28 | $16.28 | 13,900 | — | — |
| 2018-07-05 | $16.10 | $16.10 | 11,400 | — | — |
| 2018-07-03 | $16.00 | $16.00 | 10,100 | — | — |
| 2018-07-02 | $15.93 | $15.93 | 700 | — | — |
| 2018-06-29 | $16.06 | $16.06 | 11,400 | — | — |
| 2018-06-28 | $15.79 | $15.79 | 23,900 | — | — |
| 2018-06-27 | $15.75 | $15.75 | 7,200 | — | — |
| 2018-06-26 | $16.00 | $16.00 | 8,000 | — | — |
| 2018-06-25 | $16.15 | $16.15 | 22,100 | — | — |
| 2018-06-22 | $16.04 | $16.04 | 5,600 | — | — |
| 2018-06-21 | $15.92 | $15.92 | 7,500 | — | — |
| 2018-06-20 | $15.84 | $15.84 | 2,800 | — | — |
| 2018-06-19 | $15.84 | $15.84 | 10,200 | — | — |
| 2018-06-18 | $15.94 | $15.94 | 10,200 | — | — |
| 2018-06-15 | $15.93 | $15.93 | 11,400 | — | — |
| 2018-06-14 | $15.89 | $15.89 | 48,400 | — | — |
| 2018-06-13 | $16.36 | $16.36 | 3,300 | — | — |
| 2018-06-12 | $16.33 | $16.33 | 52,900 | — | — |
| 2018-06-11 | $16.49 | $16.49 | 1,100 | — | — |
| 2018-06-08 | $16.40 | $16.40 | 3,500 | — | — |
| 2018-06-07 | $16.49 | $16.49 | 11,500 | — | — |
| 2018-06-06 | $16.40 | $16.40 | 23,300 | — | — |
| 2018-06-05 | $16.27 | $16.27 | 6,700 | — | — |
| 2018-06-04 | $16.23 | $16.23 | 39,500 | — | — |
| 2018-06-01 | $16.14 | $16.14 | 54,800 | — | — |
| 2018-05-31 | $16.25 | $16.25 | 28,300 | — | — |
| 2018-05-30 | $16.11 | $16.11 | 46,800 | — | — |
| 2018-05-29 | $15.79 | $15.79 | 18,500 | — | — |
| 2018-05-25 | $16.16 | $16.16 | 15,500 | — | — |
| 2018-05-24 | $16.32 | $16.32 | 14,300 | — | — |
| 2018-05-23 | $16.25 | $16.25 | 27,600 | — | — |
| 2018-05-22 | $16.50 | $16.50 | 6,100 | — | — |
| 2018-05-21 | $16.52 | $16.52 | 13,200 | — | — |
| 2018-05-18 | $16.52 | $16.52 | 50,800 | — | — |
| 2018-05-17 | $16.52 | $16.52 | 4,500 | — | — |
| 2018-05-16 | $16.55 | $16.55 | 6,100 | — | — |
| 2018-05-15 | $16.65 | $16.65 | 9,700 | — | — |
| 2018-05-14 | $16.93 | $16.93 | 33,900 | — | — |
| 2018-05-11 | $16.97 | $16.97 | 2,900 | — | — |
| 2018-05-10 | $16.92 | $16.92 | 17,900 | — | — |
| 2018-05-09 | $16.71 | $16.71 | 3,500 | — | — |
| 2018-05-08 | $16.73 | $16.73 | 3,100 | — | — |
| 2018-05-07 | $16.91 | $16.91 | 10,200 | — | — |
| 2018-05-04 | $16.93 | $16.93 | 8,100 | — | — |
| 2018-05-03 | $17.12 | $17.12 | 56,700 | — | — |
| 2018-05-02 | $16.98 | $16.98 | 78,300 | — | — |
| 2018-05-01 | $17.13 | $17.13 | 35,500 | — | — |
| 2018-04-30 | $17.37 | $17.37 | 8,300 | — | — |
| 2018-04-27 | $17.54 | $17.54 | 6,100 | — | — |
| 2018-04-26 | $17.45 | $17.45 | 10,900 | — | — |
| 2018-04-25 | $17.66 | $17.66 | 20,300 | — | — |
| 2018-04-24 | $17.85 | $17.85 | 9,200 | — | — |
| 2018-04-23 | $17.76 | $17.76 | 8,200 | — | — |
| 2018-04-20 | $18.00 | $18.00 | 4,100 | — | — |
| 2018-04-19 | $18.20 | $18.20 | 9,900 | — | — |
| 2018-04-18 | $18.27 | $18.27 | 8,000 | — | — |
| 2018-04-17 | $18.25 | $18.25 | 900 | — | — |
| 2018-04-16 | $18.25 | $18.25 | 2,700 | — | — |
| 2018-04-13 | $18.16 | $18.16 | 600 | — | — |
| 2018-04-12 | $18.15 | $18.15 | 7,000 | — | — |
| 2018-04-11 | $18.25 | $18.25 | 18,800 | — | — |
| 2018-04-10 | $18.21 | $18.21 | 6,200 | — | — |
| 2018-04-09 | $18.13 | $18.13 | 13,300 | — | — |
| 2018-04-06 | $18.05 | $18.05 | 12,100 | — | — |
| 2018-04-05 | $17.88 | $17.88 | 10,700 | — | — |
| 2018-04-04 | $18.02 | $18.02 | 18,400 | — | — |
| 2018-04-03 | $17.97 | $17.97 | 8,300 | — | — |
| 2018-04-02 | $18.07 | $18.07 | 1,000 | — | — |
| 2018-03-29 | $18.09 | $18.09 | 13,000 | — | — |
| 2018-03-28 | $18.15 | $18.15 | 111,700 | — | — |
| 2018-03-27 | $18.40 | $18.40 | 14,400 | — | — |
| 2018-03-26 | $18.55 | $18.55 | 10,900 | — | — |
| 2018-03-23 | $18.28 | $18.28 | 10,100 | — | — |
| 2018-03-22 | $18.11 | $18.11 | 2,100 | — | — |
| 2018-03-21 | $18.27 | $18.27 | 68,000 | — | — |
| 2018-03-20 | $17.97 | $17.97 | 3,400 | — | — |
| 2018-03-19 | $18.28 | $18.28 | 800 | — | — |
| 2018-03-16 | $18.10 | $18.10 | 11,900 | — | — |
| 2018-03-15 | $18.19 | $18.19 | 5,100 | — | — |
| 2018-03-14 | $18.38 | $18.38 | 1,800 | — | — |
| 2018-03-13 | $18.43 | $18.43 | 9,300 | — | — |
| 2018-03-12 | $18.27 | $18.27 | 2,500 | — | — |
| 2018-03-09 | $18.18 | $18.18 | 7,900 | — | — |
| 2018-03-08 | $18.18 | $18.18 | 16,500 | — | — |
| 2018-03-07 | $18.47 | $18.47 | 15,600 | — | — |
| 2018-03-06 | $18.47 | $18.47 | 3,200 | — | — |
| 2018-03-05 | $18.31 | $18.31 | 8,300 | — | — |
| 2018-03-02 | $18.28 | $18.28 | 5,500 | — | — |
| 2018-03-01 | $18.05 | $18.05 | 19,900 | — | — |
| 2018-02-28 | $17.89 | $17.89 | 10,900 | — | — |
| 2018-02-27 | $18.01 | $18.01 | 31,500 | — | — |
| 2018-02-26 | $18.25 | $18.25 | 18,500 | — | — |
| 2018-02-23 | $18.17 | $18.17 | 7,900 | — | — |
| 2018-02-22 | $18.29 | $18.29 | 10,200 | — | — |
| 2018-02-21 | $18.16 | $18.16 | 12,700 | — | — |
| 2018-02-20 | $18.33 | $18.33 | 16,300 | — | — |
| 2018-02-16 | $18.53 | $18.53 | 17,000 | — | — |
| 2018-02-15 | $18.82 | $18.82 | 9,000 | — | — |
| 2018-02-14 | $18.72 | $18.72 | 18,000 | — | — |
| 2018-02-13 | $18.41 | $18.41 | 32,900 | — | — |
| 2018-02-12 | $18.19 | $18.19 | 10,000 | — | — |
| 2018-02-09 | $18.05 | $18.05 | 15,100 | — | — |
| 2018-02-08 | $18.08 | $18.08 | 48,800 | — | — |
| 2018-02-07 | $18.10 | $18.10 | 20,000 | — | — |
| 2018-02-06 | $18.43 | $18.43 | 31,000 | — | — |
| 2018-02-05 | $18.47 | $18.47 | 40,000 | — | — |
| 2018-02-02 | $18.70 | $18.70 | 26,600 | — | — |
| 2018-02-01 | $18.87 | $18.87 | 12,800 | — | — |
| 2018-01-31 | $18.59 | $18.59 | 24,100 | — | — |
| 2018-01-30 | $18.55 | $18.55 | 25,600 | — | — |
| 2018-01-29 | $18.55 | $18.55 | 19,100 | — | — |
| 2018-01-26 | $18.65 | $18.65 | 27,900 | — | — |
| 2018-01-25 | $18.62 | $18.62 | 73,500 | — | — |
| 2018-01-24 | $18.60 | $18.60 | 36,600 | — | — |
| 2018-01-23 | $18.28 | $18.28 | 38,700 | — | — |
| 2018-01-22 | $18.15 | $18.15 | 6,500 | — | — |
| 2018-01-19 | $18.05 | $18.05 | 14,400 | — | — |
| 2018-01-18 | $18.10 | $18.10 | 13,600 | — | — |
| 2018-01-17 | $18.04 | $18.04 | 17,800 | — | — |
| 2018-01-16 | $18.20 | $18.20 | 26,100 | — | — |
| 2018-01-12 | $17.97 | $17.97 | 121,700 | — | — |
| 2018-01-11 | $17.49 | $17.49 | 26,600 | — | — |
| 2018-01-10 | $17.30 | $17.30 | 7,400 | — | — |
| 2018-01-09 | $17.22 | $17.22 | 5,500 | — | — |
| 2018-01-08 | $17.31 | $17.31 | 18,200 | — | — |
| 2018-01-05 | $17.56 | $17.56 | 4,200 | — | — |
| 2018-01-04 | $17.63 | $17.63 | 19,400 | — | — |
| 2018-01-03 | $17.50 | $17.50 | 12,500 | — | — |
| 2018-01-02 | $17.63 | $17.63 | 38,800 | — | — |