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
- 2001-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $18.24 | $32.57 | 2,198,620 |
| 2018-12-28 | $18.17 | $32.44 | 3,738,488 |
| 2018-12-27 | $17.88 | $31.92 | 4,020,661 |
| 2018-12-26 | $17.93 | $32.01 | 3,332,212 |
| 2018-12-24 | $17.46 | $31.17 | 1,797,554 |
| 2018-12-21 | $17.70 | $31.60 | 3,157,573 |
| 2018-12-20 | $17.95 | $32.04 | 3,817,992 |
| 2018-12-19 | $18.29 | $32.66 | 3,259,063 |
| 2018-12-18 | $18.63 | $33.26 | 3,193,313 |
| 2018-12-17 | $18.33 | $32.73 | 5,006,081 |
| 2018-12-14 | $18.62 | $33.24 | 2,766,302 |
| 2018-12-13 | $19.01 | $33.94 | 2,597,602 |
| 2018-12-12 | $18.95 | $33.84 | 3,684,408 |
| 2018-12-11 | $18.11 | $32.33 | 4,674,516 |
| 2018-12-10 | $18.18 | $32.45 | 3,270,317 |
| 2018-12-07 | $18.09 | $32.30 | 3,422,970 |
| 2018-12-06 | $18.45 | $32.93 | 4,336,075 |
| 2018-12-04 | $18.87 | $33.69 | 2,623,235 |
| 2018-12-03 | $19.49 | $34.80 | 2,228,109 |
| 2018-11-30 | $19.46 | $34.75 | 1,844,965 |
| 2018-11-29 | $19.53 | $34.87 | 1,539,451 |
| 2018-11-28 | $19.62 | $35.02 | 2,566,133 |
| 2018-11-27 | $19.21 | $34.30 | 2,123,909 |
| 2018-11-26 | $19.32 | $34.49 | 3,616,886 |
| 2018-11-23 | $19.02 | $33.96 | 1,030,330 |
| 2018-11-21 | $19.16 | $34.20 | 2,295,630 |
| 2018-11-20 | $18.90 | $33.74 | 2,753,693 |
| 2018-11-19 | $19.08 | $34.06 | 2,472,145 |
| 2018-11-16 | $19.33 | $34.51 | 3,398,170 |
| 2018-11-15 | $19.15 | $34.18 | 3,204,671 |
| 2018-11-14 | $18.91 | $33.76 | 2,040,549 |
| 2018-11-13 | $18.91 | $33.76 | 3,974,709 |
| 2018-11-12 | $18.79 | $33.55 | 4,247,296 |
| 2018-11-09 | $19.34 | $34.53 | 2,306,884 |
| 2018-11-08 | $19.57 | $34.94 | 1,517,986 |
| 2018-11-07 | $19.80 | $35.35 | 1,711,277 |
| 2018-11-06 | $19.59 | $34.97 | 1,943,643 |
| 2018-11-05 | $19.50 | $34.82 | 3,087,238 |
| 2018-11-02 | $19.60 | $34.99 | 2,572,906 |
| 2018-11-01 | $19.55 | $34.90 | 2,615,628 |
| 2018-10-31 | $19.25 | $34.37 | 2,517,889 |
| 2018-10-30 | $19.01 | $33.94 | 5,845,516 |
| 2018-10-29 | $18.51 | $33.05 | 5,571,470 |
| 2018-10-26 | $18.72 | $33.43 | 3,863,632 |
| 2018-10-25 | $19.01 | $33.94 | 3,036,180 |
| 2018-10-24 | $19.09 | $34.08 | 2,691,903 |
| 2018-10-23 | $19.94 | $35.61 | 2,228,109 |
| 2018-10-22 | $20.13 | $35.95 | 1,781,091 |
| 2018-10-19 | $20.13 | $35.95 | 2,175,904 |
| 2018-10-18 | $20.36 | $36.34 | 3,413,384 |
| 2018-10-17 | $20.51 | $36.62 | 2,236,132 |
| 2018-10-16 | $20.60 | $36.79 | 1,529,760 |
| 2018-10-15 | $20.24 | $36.14 | 2,030,650 |
| 2018-10-12 | $20.40 | $36.43 | 1,654,175 |
| 2018-10-11 | $20.29 | $36.22 | 2,275,832 |
| 2018-10-10 | $20.67 | $36.91 | 2,325,640 |
| 2018-10-09 | $21.42 | $38.25 | 1,514,547 |
| 2018-10-08 | $21.57 | $38.52 | 1,667,825 |
| 2018-10-05 | $21.73 | $38.79 | 1,278,430 |
| 2018-10-04 | $21.99 | $39.26 | 1,703,357 |
| 2018-10-03 | $22.26 | $39.75 | 1,424,518 |
| 2018-10-02 | $22.25 | $39.72 | 2,453,285 |
| 2018-10-01 | $22.48 | $40.13 | 1,825,792 |
| 2018-09-28 | $22.68 | $40.49 | 1,856,219 |
| 2018-09-27 | $22.75 | $40.63 | 1,741,911 |
| 2018-09-26 | $22.79 | $40.70 | 1,671,160 |
| 2018-09-25 | $22.87 | $40.83 | 1,505,273 |
| 2018-09-24 | $23.02 | $41.11 | 1,137,656 |
| 2018-09-21 | $23.33 | $41.66 | 1,683,976 |
| 2018-09-20 | $23.34 | $41.67 | 1,438,585 |
| 2018-09-19 | $23.13 | $41.30 | 4,639,818 |
| 2018-09-18 | $23.04 | $41.14 | 1,572,482 |
| 2018-09-17 | $23.04 | $41.14 | 1,667,721 |
| 2018-09-14 | $22.99 | $41.06 | 3,024,092 |
| 2018-09-13 | $23.06 | $41.18 | 3,617,824 |
| 2018-09-12 | $22.66 | $40.46 | 1,796,095 |
| 2018-09-11 | $22.34 | $39.89 | 1,080,658 |
| 2018-09-10 | $22.37 | $39.94 | 872,675 |
| 2018-09-07 | $22.22 | $39.67 | 1,458,279 |
| 2018-09-06 | $22.46 | $40.10 | 3,418,594 |
| 2018-09-05 | $22.37 | $39.94 | 2,696,696 |
| 2018-09-04 | $22.48 | $40.13 | 4,116,004 |
| 2018-08-31 | $22.56 | $40.28 | 2,363,881 |
| 2018-08-30 | $22.66 | $40.46 | 2,611,565 |
| 2018-08-29 | $22.92 | $40.92 | 2,864,771 |
| 2018-08-28 | $22.76 | $40.64 | 1,962,607 |
| 2018-08-27 | $22.84 | $40.78 | 2,321,159 |
| 2018-08-24 | $22.50 | $40.16 | 2,651,890 |
| 2018-08-23 | $22.37 | $39.94 | 6,313,999 |
| 2018-08-22 | $22.08 | $39.43 | 914,772 |
| 2018-08-21 | $22.05 | $39.38 | 1,220,286 |
| 2018-08-20 | $21.82 | $38.96 | 1,004,592 |
| 2018-08-17 | $21.63 | $38.62 | 1,418,787 |
| 2018-08-16 | $21.40 | $38.21 | 1,795,158 |
| 2018-08-15 | $21.23 | $37.90 | 5,801,439 |
| 2018-08-14 | $21.60 | $38.57 | 2,806,106 |
| 2018-08-13 | $21.62 | $38.61 | 1,377,316 |
| 2018-08-10 | $21.68 | $38.71 | 1,360,539 |
| 2018-08-09 | $21.98 | $39.24 | 2,174,862 |
| 2018-08-08 | $22.23 | $39.68 | 2,015,645 |
| 2018-08-07 | $22.17 | $39.58 | 1,343,659 |
| 2018-08-06 | $22.02 | $39.32 | 1,635,106 |
| 2018-08-03 | $21.79 | $38.91 | 779,729 |
| 2018-08-02 | $21.66 | $38.67 | 1,990,741 |
| 2018-08-01 | $21.90 | $39.10 | 2,257,910 |
| 2018-07-31 | $22.09 | $39.44 | 1,604,367 |
| 2018-07-30 | $21.92 | $39.14 | 1,442,753 |
| 2018-07-27 | $21.98 | $39.24 | 1,353,766 |
| 2018-07-26 | $21.92 | $39.14 | 2,419,316 |
| 2018-07-25 | $21.78 | $38.88 | 2,194,973 |
| 2018-07-24 | $21.56 | $38.50 | 2,167,777 |
| 2018-07-23 | $21.43 | $38.26 | 1,784,217 |
| 2018-07-20 | $21.42 | $38.25 | 3,836,331 |
| 2018-07-19 | $21.69 | $38.73 | 3,264,169 |
| 2018-07-18 | $21.11 | $37.70 | 1,913,737 |
| 2018-07-17 | $20.92 | $37.35 | 2,211,124 |
| 2018-07-16 | $20.95 | $37.41 | 2,246,344 |
| 2018-07-13 | $20.76 | $37.06 | 2,141,623 |
| 2018-07-12 | $20.67 | $36.91 | 2,717,744 |
| 2018-07-11 | $20.63 | $36.84 | 2,029,608 |
| 2018-07-10 | $21.04 | $37.56 | 2,433,278 |
| 2018-07-09 | $21.02 | $37.53 | 4,339,305 |
| 2018-07-06 | $20.68 | $36.93 | 2,532,789 |
| 2018-07-05 | $20.61 | $36.81 | 1,592,072 |
| 2018-07-03 | $20.66 | $36.89 | 1,537,367 |
| 2018-07-02 | $20.71 | $36.98 | 1,224,246 |
| 2018-06-29 | $20.89 | $37.30 | 1,631,668 |
| 2018-06-28 | $20.59 | $36.75 | 1,531,740 |
| 2018-06-27 | $20.61 | $36.81 | 2,451,930 |
| 2018-06-26 | $20.86 | $37.25 | 1,789,531 |
| 2018-06-25 | $20.83 | $37.18 | 2,293,650 |
| 2018-06-22 | $21.56 | $38.50 | 1,128,382 |
| 2018-06-21 | $21.20 | $37.85 | 1,540,910 |
| 2018-06-20 | $21.56 | $38.50 | 2,151,105 |
| 2018-06-19 | $21.56 | $38.50 | 2,259,994 |
| 2018-06-18 | $21.74 | $38.81 | 1,531,011 |
| 2018-06-15 | $22.10 | $39.46 | 1,747,226 |
| 2018-06-14 | $22.52 | $40.22 | 2,882,589 |
| 2018-06-13 | $22.30 | $39.82 | 1,409,513 |
| 2018-06-12 | $22.41 | $40.01 | 2,599,373 |
| 2018-06-11 | $22.41 | $40.01 | 1,034,498 |
| 2018-06-08 | $22.20 | $39.63 | 2,125,472 |
| 2018-06-07 | $22.17 | $39.58 | 1,650,215 |
| 2018-06-06 | $22.24 | $39.70 | 1,138,177 |
| 2018-06-05 | $22.18 | $39.60 | 1,165,581 |
| 2018-06-04 | $22.14 | $39.53 | 1,501,105 |
| 2018-06-01 | $22.29 | $39.80 | 1,428,999 |
| 2018-05-31 | $21.82 | $38.96 | 3,554,991 |
| 2018-05-30 | $22.18 | $39.60 | 2,909,160 |
| 2018-05-29 | $22.00 | $39.27 | 1,950,103 |
| 2018-05-25 | $22.58 | $40.32 | 1,731,283 |
| 2018-05-24 | $22.80 | $40.71 | 3,473,299 |
| 2018-05-23 | $22.95 | $40.97 | 3,151,216 |
| 2018-05-22 | $23.57 | $42.08 | 1,441,086 |
| 2018-05-21 | $23.51 | $41.98 | 1,278,534 |
| 2018-05-18 | $23.32 | $41.64 | 1,433,584 |
| 2018-05-17 | $23.12 | $41.28 | 2,360,964 |
| 2018-05-16 | $22.95 | $40.97 | 1,668,450 |
| 2018-05-15 | $22.86 | $40.82 | 1,364,395 |
| 2018-05-14 | $22.94 | $40.95 | 1,251,859 |
| 2018-05-11 | $23.02 | $41.11 | 1,066,591 |
| 2018-05-10 | $23.07 | $41.19 | 1,112,856 |
| 2018-05-09 | $22.90 | $40.88 | 1,475,055 |
| 2018-05-08 | $22.96 | $40.99 | 1,566,855 |
| 2018-05-07 | $22.73 | $40.58 | 1,154,328 |
| 2018-05-04 | $22.50 | $40.16 | 1,358,455 |
| 2018-05-03 | $22.37 | $39.94 | 1,190,902 |
| 2018-05-02 | $22.44 | $40.06 | 1,568,106 |
| 2018-05-01 | $22.39 | $39.98 | 1,635,523 |
| 2018-04-30 | $22.33 | $39.87 | 1,598,636 |
| 2018-04-27 | $22.34 | $39.89 | 1,486,934 |
| 2018-04-26 | $22.45 | $40.08 | 2,066,599 |
| 2018-04-25 | $22.39 | $39.98 | 11,905,996 |
| 2018-04-24 | $22.80 | $40.71 | 2,747,441 |
| 2018-04-23 | $23.19 | $41.40 | 2,278,750 |
| 2018-04-20 | $23.22 | $41.47 | 3,295,117 |
| 2018-04-19 | $23.29 | $41.59 | 3,070,566 |
| 2018-04-18 | $22.51 | $40.20 | 2,437,551 |
| 2018-04-17 | $22.35 | $39.91 | 2,278,229 |
| 2018-04-16 | $22.08 | $39.43 | 2,406,603 |
| 2018-04-13 | $21.94 | $39.17 | 2,054,720 |
| 2018-04-12 | $21.92 | $39.14 | 5,483,004 |
| 2018-04-11 | $21.84 | $39.00 | 4,067,343 |
| 2018-04-10 | $22.04 | $39.36 | 4,657,323 |
| 2018-04-09 | $21.72 | $38.78 | 3,011,172 |
| 2018-04-06 | $21.42 | $38.25 | 2,284,168 |
| 2018-04-05 | $21.78 | $38.88 | 2,731,707 |
| 2018-04-04 | $21.38 | $38.18 | 5,860,521 |
| 2018-04-03 | $22.37 | $38.53 | 2,289,482 |
| 2018-04-02 | $22.50 | $38.76 | 1,714,715 |
| 2018-03-29 | $22.78 | $39.24 | 1,409,826 |
| 2018-03-28 | $22.61 | $38.94 | 3,171,431 |
| 2018-03-27 | $22.31 | $38.43 | 2,910,619 |
| 2018-03-26 | $22.52 | $38.79 | 1,561,437 |
| 2018-03-23 | $22.10 | $38.06 | 2,648,347 |
| 2018-03-22 | $22.24 | $38.29 | 2,778,806 |
| 2018-03-21 | $22.90 | $39.44 | 1,773,484 |
| 2018-03-20 | $22.96 | $39.53 | 1,174,021 |
| 2018-03-19 | $22.99 | $39.60 | 1,357,726 |
| 2018-03-16 | $23.27 | $40.08 | 1,531,844 |
| 2018-03-15 | $23.16 | $39.88 | 1,935,932 |
| 2018-03-14 | $23.24 | $40.03 | 1,226,642 |
| 2018-03-13 | $23.25 | $40.05 | 1,316,567 |
| 2018-03-12 | $23.47 | $40.43 | 2,260,202 |
| 2018-03-09 | $23.62 | $40.67 | 1,805,265 |
| 2018-03-08 | $23.38 | $40.26 | 1,887,479 |
| 2018-03-07 | $23.21 | $39.98 | 2,005,537 |
| 2018-03-06 | $23.35 | $40.21 | 1,533,511 |
| 2018-03-05 | $23.21 | $39.98 | 1,870,598 |
| 2018-03-02 | $23.04 | $39.68 | 3,306,162 |
| 2018-03-01 | $23.05 | $39.70 | 4,761,940 |
| 2018-02-28 | $23.31 | $40.15 | 3,498,932 |
| 2018-02-27 | $23.80 | $40.99 | 1,715,549 |
| 2018-02-26 | $24.01 | $41.35 | 2,267,600 |
| 2018-02-23 | $24.04 | $41.40 | 1,203,093 |
| 2018-02-22 | $23.99 | $41.32 | 1,747,434 |
| 2018-02-21 | $23.93 | $41.20 | 1,940,621 |
| 2018-02-20 | $24.23 | $41.73 | 2,686,380 |
| 2018-02-16 | $24.40 | $42.01 | 3,141,213 |
| 2018-02-15 | $24.44 | $42.10 | 2,202,059 |
| 2018-02-14 | $23.87 | $41.10 | 2,546,231 |
| 2018-02-13 | $23.38 | $40.26 | 1,782,862 |
| 2018-02-12 | $23.61 | $40.66 | 2,636,989 |
| 2018-02-09 | $23.32 | $40.16 | 5,294,923 |
| 2018-02-08 | $23.31 | $40.15 | 5,569,698 |
| 2018-02-07 | $25.09 | $43.20 | 3,531,338 |
| 2018-02-06 | $25.33 | $43.62 | 3,925,214 |
| 2018-02-05 | $25.08 | $43.19 | 3,112,662 |
| 2018-02-02 | $26.32 | $45.34 | 1,965,733 |
| 2018-02-01 | $26.93 | $46.38 | 1,673,139 |
| 2018-01-31 | $26.75 | $46.06 | 1,864,138 |
| 2018-01-30 | $26.83 | $46.21 | 1,829,127 |
| 2018-01-29 | $26.93 | $46.38 | 2,204,664 |
| 2018-01-26 | $27.45 | $47.27 | 1,448,693 |
| 2018-01-25 | $27.14 | $46.74 | 2,051,073 |
| 2018-01-24 | $27.25 | $46.92 | 3,405,673 |
| 2018-01-23 | $27.02 | $46.54 | 1,529,239 |
| 2018-01-22 | $26.91 | $46.34 | 1,902,379 |
| 2018-01-19 | $26.88 | $46.29 | 1,169,332 |
| 2018-01-18 | $26.85 | $46.24 | 1,284,682 |
| 2018-01-17 | $26.78 | $46.11 | 1,139,531 |
| 2018-01-16 | $26.94 | $46.39 | 1,850,696 |
| 2018-01-12 | $26.96 | $46.43 | 1,620,727 |
| 2018-01-11 | $26.60 | $45.82 | 1,157,766 |
| 2018-01-10 | $26.43 | $45.52 | 1,930,097 |
| 2018-01-09 | $26.37 | $45.42 | 2,620,630 |
| 2018-01-08 | $26.49 | $45.62 | 2,577,074 |
| 2018-01-05 | $26.52 | $45.67 | 2,500,383 |
| 2018-01-04 | $26.34 | $45.37 | 2,329,912 |
| 2018-01-03 | $26.12 | $44.99 | 2,806,002 |
| 2018-01-02 | $25.93 | $44.66 | 2,215,084 |