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
- 2005-10-05 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 | $16.76 | $19.55 | 78,700 | — | — |
| 2018-12-28 | $16.67 | $19.45 | 55,900 | — | — |
| 2018-12-27 | $16.27 | $18.98 | 80,200 | — | — |
| 2018-12-26 | $16.24 | $18.94 | 108,000 | — | — |
| 2018-12-24 | $15.97 | $18.63 | 36,600 | — | — |
| 2018-12-21 | $16.18 | $18.87 | 144,900 | — | — |
| 2018-12-20 | $16.01 | $18.68 | 66,100 | — | — |
| 2018-12-19 | $15.89 | $18.54 | 77,900 | — | — |
| 2018-12-18 | $16.13 | $18.82 | 52,300 | — | — |
| 2018-12-17 | $16.15 | $18.84 | 89,400 | — | — |
| 2018-12-14 | $16.16 | $18.85 | 55,600 | — | — |
| 2018-12-13 | $16.19 | $18.89 | 67,600 | — | — |
| 2018-12-12 | $16.31 | $19.03 | 63,000 | — | — |
| 2018-12-11 | $16.28 | $18.99 | 53,400 | — | — |
| 2018-12-10 | $16.35 | $19.07 | 64,500 | — | — |
| 2018-12-07 | $16.40 | $19.13 | 67,900 | — | — |
| 2018-12-06 | $16.27 | $18.98 | 109,200 | — | — |
| 2018-12-04 | $16.44 | $19.18 | 79,500 | — | — |
| 2018-12-03 | $16.79 | $19.59 | 58,100 | — | — |
| 2018-11-30 | $16.76 | $19.55 | 57,200 | — | — |
| 2018-11-29 | $16.78 | $19.57 | 36,000 | — | — |
| 2018-11-28 | $16.94 | $19.76 | 46,300 | — | — |
| 2018-11-27 | $16.70 | $19.48 | 29,500 | — | — |
| 2018-11-26 | $16.72 | $19.50 | 43,600 | — | — |
| 2018-11-23 | $16.79 | $19.59 | 11,200 | — | — |
| 2018-11-21 | $16.68 | $19.46 | 53,800 | — | — |
| 2018-11-20 | $16.70 | $19.48 | 74,100 | — | — |
| 2018-11-19 | $16.89 | $19.70 | 29,400 | — | — |
| 2018-11-16 | $16.85 | $19.66 | 47,300 | — | — |
| 2018-11-15 | $16.94 | $19.76 | 52,700 | — | — |
| 2018-11-14 | $16.67 | $19.45 | 38,400 | — | — |
| 2018-11-13 | $16.67 | $19.45 | 41,200 | — | — |
| 2018-11-12 | $16.53 | $19.28 | 19,800 | — | — |
| 2018-11-09 | $16.61 | $19.38 | 25,700 | — | — |
| 2018-11-08 | $16.74 | $19.53 | 19,800 | — | — |
| 2018-11-07 | $16.62 | $19.39 | 31,500 | — | — |
| 2018-11-06 | $16.51 | $19.26 | 45,300 | — | — |
| 2018-11-05 | $16.42 | $19.15 | 56,700 | — | — |
| 2018-11-02 | $16.46 | $19.20 | 50,200 | — | — |
| 2018-11-01 | $16.42 | $19.15 | 46,900 | — | — |
| 2018-10-31 | $16.34 | $19.06 | 131,600 | — | — |
| 2018-10-30 | $16.86 | $19.67 | 27,000 | — | — |
| 2018-10-29 | $16.76 | $19.55 | 29,400 | — | — |
| 2018-10-26 | $16.63 | $19.40 | 35,000 | — | — |
| 2018-10-25 | $16.68 | $19.46 | 53,600 | — | — |
| 2018-10-24 | $16.40 | $19.13 | 63,400 | — | — |
| 2018-10-23 | $16.64 | $19.41 | 55,300 | — | — |
| 2018-10-22 | $16.55 | $19.31 | 34,700 | — | — |
| 2018-10-19 | $16.54 | $19.29 | 39,300 | — | — |
| 2018-10-18 | $16.56 | $19.32 | 42,500 | — | — |
| 2018-10-17 | $16.79 | $19.59 | 35,700 | — | — |
| 2018-10-16 | $16.76 | $19.55 | 38,000 | — | — |
| 2018-10-15 | $16.45 | $19.19 | 52,800 | — | — |
| 2018-10-12 | $16.41 | $19.14 | 81,900 | — | — |
| 2018-10-11 | $16.61 | $19.38 | 56,000 | — | — |
| 2018-10-10 | $16.98 | $19.67 | 45,900 | — | — |
| 2018-10-09 | $17.14 | $19.85 | 38,300 | — | — |
| 2018-10-08 | $17.13 | $19.84 | 30,300 | — | — |
| 2018-10-05 | $17.03 | $19.72 | 33,400 | — | — |
| 2018-10-04 | $17.01 | $19.70 | 40,800 | — | — |
| 2018-10-03 | $17.06 | $19.76 | 43,700 | — | — |
| 2018-10-02 | $16.83 | $19.49 | 74,000 | — | — |
| 2018-10-01 | $16.95 | $19.63 | 35,300 | — | — |
| 2018-09-28 | $17.15 | $19.86 | 39,400 | — | — |
| 2018-09-27 | $17.00 | $19.69 | 23,600 | — | — |
| 2018-09-26 | $16.95 | $19.63 | 48,400 | — | — |
| 2018-09-25 | $17.00 | $19.69 | 42,900 | — | — |
| 2018-09-24 | $17.00 | $19.69 | 78,400 | — | — |
| 2018-09-21 | $17.05 | $19.75 | 105,100 | — | — |
| 2018-09-20 | $17.20 | $19.92 | 58,700 | — | — |
| 2018-09-19 | $17.05 | $19.75 | 36,900 | — | — |
| 2018-09-18 | $17.00 | $19.69 | 46,500 | — | — |
| 2018-09-17 | $16.95 | $19.63 | 32,400 | — | — |
| 2018-09-14 | $16.90 | $19.57 | 29,300 | — | — |
| 2018-09-13 | $17.05 | $19.75 | 51,500 | — | — |
| 2018-09-12 | $17.10 | $19.81 | 49,700 | — | — |
| 2018-09-11 | $17.05 | $19.75 | 41,200 | — | — |
| 2018-09-10 | $17.05 | $19.75 | 47,800 | — | — |
| 2018-09-07 | $17.05 | $19.75 | 31,800 | — | — |
| 2018-09-06 | $16.90 | $19.57 | 34,800 | — | — |
| 2018-09-05 | $16.90 | $19.57 | 23,900 | — | — |
| 2018-09-04 | $16.85 | $19.52 | 34,600 | — | — |
| 2018-08-31 | $16.90 | $19.57 | 31,300 | — | — |
| 2018-08-30 | $16.85 | $19.52 | 57,300 | — | — |
| 2018-08-29 | $16.90 | $19.57 | 37,200 | — | — |
| 2018-08-28 | $16.95 | $19.63 | 33,700 | — | — |
| 2018-08-27 | $16.90 | $19.57 | 51,400 | — | — |
| 2018-08-24 | $16.95 | $19.63 | 20,800 | — | — |
| 2018-08-23 | $16.98 | $19.67 | 39,700 | — | — |
| 2018-08-22 | $17.05 | $19.75 | 36,300 | — | — |
| 2018-08-21 | $17.05 | $19.75 | 19,400 | — | — |
| 2018-08-20 | $17.00 | $19.69 | 39,600 | — | — |
| 2018-08-17 | $17.00 | $19.69 | 63,300 | — | — |
| 2018-08-16 | $17.00 | $19.69 | 38,300 | — | — |
| 2018-08-15 | $16.75 | $19.40 | 50,800 | — | — |
| 2018-08-14 | $17.00 | $19.69 | 31,600 | — | — |
| 2018-08-13 | $16.95 | $19.63 | 32,500 | — | — |
| 2018-08-10 | $16.95 | $19.63 | 44,800 | — | — |
| 2018-08-09 | $16.95 | $19.63 | 64,100 | — | — |
| 2018-08-08 | $16.95 | $19.63 | 48,800 | — | — |
| 2018-08-07 | $17.00 | $19.69 | 24,800 | — | — |
| 2018-08-06 | $17.00 | $19.69 | 26,700 | — | — |
| 2018-08-03 | $16.95 | $19.63 | 42,500 | — | — |
| 2018-08-02 | $17.10 | $19.81 | 19,200 | — | — |
| 2018-08-01 | $17.00 | $19.69 | 37,100 | — | — |
| 2018-07-31 | $17.00 | $19.69 | 56,600 | — | — |
| 2018-07-30 | $17.00 | $19.69 | 22,100 | — | — |
| 2018-07-27 | $16.95 | $19.63 | 40,900 | — | — |
| 2018-07-26 | $17.10 | $19.81 | 19,600 | — | — |
| 2018-07-25 | $17.00 | $19.69 | 29,200 | — | — |
| 2018-07-24 | $17.10 | $19.81 | 37,500 | — | — |
| 2018-07-23 | $17.15 | $19.86 | 22,000 | — | — |
| 2018-07-20 | $17.10 | $19.81 | 31,100 | — | — |
| 2018-07-19 | $17.10 | $19.81 | 39,300 | — | — |
| 2018-07-18 | $17.20 | $19.92 | 27,600 | — | — |
| 2018-07-17 | $17.15 | $19.86 | 35,600 | — | — |
| 2018-07-16 | $17.50 | $20.27 | 69,700 | — | — |
| 2018-07-13 | $17.10 | $19.81 | 13,300 | — | — |
| 2018-07-12 | $17.20 | $19.92 | 33,800 | — | — |
| 2018-07-11 | $17.30 | $20.04 | 40,700 | — | — |
| 2018-07-10 | $17.55 | $20.19 | 38,900 | — | — |
| 2018-07-09 | $17.70 | $20.36 | 37,800 | — | — |
| 2018-07-06 | $17.55 | $20.19 | 30,000 | — | — |
| 2018-07-05 | $17.55 | $20.19 | 44,100 | — | — |
| 2018-07-03 | $17.25 | $19.84 | 29,300 | — | — |
| 2018-07-02 | $17.50 | $20.13 | 44,400 | — | — |
| 2018-06-29 | $17.05 | $19.61 | 85,500 | — | — |
| 2018-06-28 | $17.35 | $19.96 | 101,700 | — | — |
| 2018-06-27 | $17.20 | $19.79 | 69,200 | — | — |
| 2018-06-26 | $17.75 | $20.42 | 51,000 | — | — |
| 2018-06-25 | $17.70 | $20.36 | 49,100 | — | — |
| 2018-06-22 | $17.90 | $20.59 | 176,000 | — | — |
| 2018-06-21 | $18.00 | $20.71 | 44,100 | — | — |
| 2018-06-20 | $17.95 | $20.65 | 36,600 | — | — |
| 2018-06-19 | $17.85 | $20.53 | 68,000 | — | — |
| 2018-06-18 | $17.80 | $20.48 | 38,300 | — | — |
| 2018-06-15 | $17.55 | $20.19 | 138,500 | — | — |
| 2018-06-14 | $17.70 | $20.36 | 27,300 | — | — |
| 2018-06-13 | $17.70 | $20.36 | 43,500 | — | — |
| 2018-06-12 | $17.90 | $20.59 | 62,800 | — | — |
| 2018-06-11 | $17.90 | $20.59 | 71,400 | — | — |
| 2018-06-08 | $17.75 | $20.42 | 28,100 | — | — |
| 2018-06-07 | $17.80 | $20.48 | 32,600 | — | — |
| 2018-06-06 | $17.70 | $20.36 | 60,200 | — | — |
| 2018-06-05 | $17.55 | $20.19 | 28,600 | — | — |
| 2018-06-04 | $17.55 | $20.19 | 29,000 | — | — |
| 2018-06-01 | $17.50 | $20.13 | 51,500 | — | — |
| 2018-05-31 | $17.35 | $19.96 | 34,900 | — | — |
| 2018-05-30 | $17.45 | $20.07 | 34,900 | — | — |
| 2018-05-29 | $17.20 | $19.79 | 19,300 | — | — |
| 2018-05-25 | $17.40 | $20.02 | 19,100 | — | — |
| 2018-05-24 | $17.35 | $19.96 | 30,900 | — | — |
| 2018-05-23 | $17.45 | $20.07 | 31,600 | — | — |
| 2018-05-22 | $17.25 | $19.84 | 64,600 | — | — |
| 2018-05-21 | $17.30 | $19.90 | 115,100 | — | — |
| 2018-05-18 | $17.35 | $19.96 | 51,300 | — | — |
| 2018-05-17 | $17.50 | $20.13 | 24,300 | — | — |
| 2018-05-16 | $17.30 | $19.90 | 45,000 | — | — |
| 2018-05-15 | $17.25 | $19.84 | 21,200 | — | — |
| 2018-05-14 | $17.15 | $19.73 | 43,600 | — | — |
| 2018-05-11 | $17.35 | $19.96 | 28,100 | — | — |
| 2018-05-10 | $17.55 | $20.19 | 24,700 | — | — |
| 2018-05-09 | $17.50 | $20.13 | 40,300 | — | — |
| 2018-05-08 | $17.50 | $20.13 | 59,400 | — | — |
| 2018-05-07 | $17.30 | $19.90 | 25,200 | — | — |
| 2018-05-04 | $17.20 | $19.79 | 59,700 | — | — |
| 2018-05-03 | $17.25 | $19.84 | 31,400 | — | — |
| 2018-05-02 | $17.40 | $20.02 | 45,500 | — | — |
| 2018-05-01 | $17.40 | $20.02 | 86,900 | — | — |
| 2018-04-30 | $17.15 | $19.73 | 52,300 | — | — |
| 2018-04-27 | $17.25 | $19.84 | 30,700 | — | — |
| 2018-04-26 | $17.40 | $20.02 | 26,600 | — | — |
| 2018-04-25 | $17.50 | $20.13 | 41,600 | — | — |
| 2018-04-24 | $17.55 | $20.19 | 31,700 | — | — |
| 2018-04-23 | $17.50 | $20.13 | 27,200 | — | — |
| 2018-04-20 | $17.50 | $20.13 | 43,600 | — | — |
| 2018-04-19 | $17.50 | $20.13 | 28,800 | — | — |
| 2018-04-18 | $17.25 | $19.84 | 38,400 | — | — |
| 2018-04-17 | $17.45 | $20.07 | 32,700 | — | — |
| 2018-04-16 | $17.50 | $20.13 | 22,000 | — | — |
| 2018-04-13 | $17.25 | $19.84 | 50,700 | — | — |
| 2018-04-12 | $17.50 | $20.13 | 28,000 | — | — |
| 2018-04-11 | $17.30 | $19.90 | 31,200 | — | — |
| 2018-04-10 | $17.50 | $19.99 | 38,100 | — | — |
| 2018-04-09 | $17.25 | $19.71 | 54,000 | — | — |
| 2018-04-06 | $17.40 | $19.88 | 42,600 | — | — |
| 2018-04-05 | $17.55 | $20.05 | 28,500 | — | — |
| 2018-04-04 | $17.55 | $20.05 | 73,400 | — | — |
| 2018-04-03 | $17.35 | $19.82 | 47,400 | — | — |
| 2018-04-02 | $17.15 | $19.59 | 90,700 | — | — |
| 2018-03-29 | $17.30 | $19.76 | 270,400 | — | — |
| 2018-03-28 | $17.30 | $19.76 | 69,400 | — | — |
| 2018-03-27 | $17.00 | $19.42 | 69,400 | — | — |
| 2018-03-26 | $17.10 | $19.54 | 61,300 | — | — |
| 2018-03-23 | $16.85 | $19.25 | 119,000 | — | — |
| 2018-03-22 | $17.25 | $19.71 | 72,300 | — | — |
| 2018-03-21 | $17.45 | $19.94 | 30,300 | — | — |
| 2018-03-20 | $17.35 | $19.82 | 44,900 | — | — |
| 2018-03-19 | $17.50 | $19.99 | 21,800 | — | — |
| 2018-03-16 | $17.55 | $20.05 | 110,300 | — | — |
| 2018-03-15 | $17.45 | $19.94 | 41,700 | — | — |
| 2018-03-14 | $17.35 | $19.82 | 31,000 | — | — |
| 2018-03-13 | $17.40 | $19.88 | 43,300 | — | — |
| 2018-03-12 | $17.60 | $20.11 | 65,800 | — | — |
| 2018-03-09 | $17.50 | $19.99 | 64,900 | — | — |
| 2018-03-08 | $17.20 | $19.65 | 61,400 | — | — |
| 2018-03-07 | $17.70 | $19.65 | 49,800 | — | — |
| 2018-03-06 | $17.70 | $19.65 | 52,300 | — | — |
| 2018-03-05 | $17.70 | $19.65 | 44,600 | — | — |
| 2018-03-02 | $17.60 | $19.54 | 81,000 | — | — |
| 2018-03-01 | $17.40 | $19.32 | 63,400 | — | — |
| 2018-02-28 | $17.20 | $19.09 | 84,300 | — | — |
| 2018-02-27 | $17.35 | $19.26 | 100,100 | — | — |
| 2018-02-26 | $17.70 | $19.65 | 33,200 | — | — |
| 2018-02-23 | $17.55 | $19.48 | 46,300 | — | — |
| 2018-02-22 | $17.40 | $19.32 | 56,100 | — | — |
| 2018-02-21 | $17.40 | $19.32 | 75,100 | — | — |
| 2018-02-20 | $17.40 | $19.32 | 77,600 | — | — |
| 2018-02-16 | $17.35 | $19.26 | 46,000 | — | — |
| 2018-02-15 | $17.15 | $19.04 | 70,500 | — | — |
| 2018-02-14 | $17.15 | $19.04 | 54,200 | — | — |
| 2018-02-13 | $17.15 | $19.04 | 46,400 | — | — |
| 2018-02-12 | $17.10 | $18.98 | 68,800 | — | — |
| 2018-02-09 | $17.10 | $18.98 | 85,600 | — | — |
| 2018-02-08 | $17.05 | $18.93 | 94,600 | — | — |
| 2018-02-07 | $17.20 | $19.09 | 52,400 | — | — |
| 2018-02-06 | $17.05 | $18.93 | 112,700 | — | — |
| 2018-02-05 | $16.90 | $18.76 | 129,400 | — | — |
| 2018-02-02 | $17.20 | $19.09 | 43,000 | — | — |
| 2018-02-01 | $17.20 | $19.09 | 44,400 | — | — |
| 2018-01-31 | $17.10 | $18.98 | 41,600 | — | — |
| 2018-01-30 | $17.15 | $19.04 | 35,700 | — | — |
| 2018-01-29 | $17.20 | $19.09 | 78,300 | — | — |
| 2018-01-26 | $17.10 | $18.98 | 113,100 | — | — |
| 2018-01-25 | $17.25 | $19.15 | 32,900 | — | — |
| 2018-01-24 | $17.20 | $19.09 | 65,700 | — | — |
| 2018-01-23 | $17.60 | $19.54 | 25,900 | — | — |
| 2018-01-22 | $17.75 | $19.71 | 27,200 | — | — |
| 2018-01-19 | $17.80 | $19.76 | 56,400 | — | — |
| 2018-01-18 | $17.45 | $19.37 | 40,100 | — | — |
| 2018-01-17 | $17.60 | $19.54 | 80,100 | — | — |
| 2018-01-16 | $17.60 | $19.54 | 70,600 | — | — |
| 2018-01-12 | $17.75 | $19.71 | 52,600 | — | — |
| 2018-01-11 | $17.65 | $19.59 | 58,800 | — | — |
| 2018-01-10 | $17.25 | $19.02 | 51,100 | — | — |
| 2018-01-09 | $17.35 | $19.13 | 48,500 | — | — |
| 2018-01-08 | $17.15 | $18.91 | 66,200 | — | — |
| 2018-01-05 | $17.15 | $18.91 | 62,100 | — | — |
| 2018-01-04 | $17.15 | $18.91 | 77,300 | — | — |
| 2018-01-03 | $16.95 | $18.69 | 103,800 | — | — |
| 2018-01-02 | $17.15 | $18.91 | 82,200 | — | — |