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
- 2007-11-07 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 | $16.62 | $19.38 | 68,500 | — | — |
| 2018-12-28 | $16.56 | $19.31 | 115,000 | — | — |
| 2018-12-27 | $16.34 | $19.05 | 88,400 | — | — |
| 2018-12-26 | $16.02 | $18.68 | 140,800 | — | — |
| 2018-12-24 | $15.80 | $18.42 | 65,900 | — | — |
| 2018-12-21 | $16.14 | $18.82 | 368,300 | — | — |
| 2018-12-20 | $16.45 | $19.18 | 114,400 | — | — |
| 2018-12-19 | $16.91 | $19.72 | 76,800 | — | — |
| 2018-12-18 | $17.03 | $19.86 | 105,500 | — | — |
| 2018-12-17 | $17.10 | $19.94 | 122,000 | — | — |
| 2018-12-14 | $17.48 | $20.38 | 89,100 | — | — |
| 2018-12-13 | $17.94 | $20.92 | 80,200 | — | — |
| 2018-12-12 | $18.24 | $21.27 | 74,800 | — | — |
| 2018-12-11 | $18.19 | $21.21 | 73,200 | — | — |
| 2018-12-10 | $18.40 | $21.46 | 104,600 | — | — |
| 2018-12-07 | $18.33 | $21.38 | 118,700 | — | — |
| 2018-12-06 | $18.76 | $21.88 | 118,700 | — | — |
| 2018-12-04 | $18.75 | $21.86 | 114,500 | — | — |
| 2018-12-03 | $19.20 | $22.39 | 102,400 | — | — |
| 2018-11-30 | $19.40 | $22.62 | 103,000 | — | — |
| 2018-11-29 | $19.10 | $22.27 | 65,800 | — | — |
| 2018-11-28 | $19.32 | $22.53 | 117,100 | — | — |
| 2018-11-27 | $18.49 | $21.56 | 105,500 | — | — |
| 2018-11-26 | $19.18 | $22.37 | 117,500 | — | — |
| 2018-11-23 | $19.17 | $22.35 | 32,900 | — | — |
| 2018-11-21 | $19.12 | $22.30 | 284,900 | — | — |
| 2018-11-20 | $18.96 | $22.11 | 79,300 | — | — |
| 2018-11-19 | $19.14 | $22.32 | 310,300 | — | — |
| 2018-11-16 | $19.08 | $22.18 | 837,700 | — | — |
| 2018-11-15 | $19.01 | $22.10 | 211,400 | — | — |
| 2018-11-14 | $19.12 | $22.23 | 170,200 | — | — |
| 2018-11-13 | $19.00 | $22.09 | 213,700 | — | — |
| 2018-11-12 | $19.10 | $22.20 | 233,500 | — | — |
| 2018-11-09 | $18.63 | $21.66 | 123,300 | — | — |
| 2018-11-08 | $19.02 | $22.11 | 143,600 | — | — |
| 2018-11-07 | $18.71 | $21.75 | 211,700 | — | — |
| 2018-11-06 | $18.33 | $21.31 | 212,700 | — | — |
| 2018-11-05 | $17.61 | $20.47 | 220,400 | — | — |
| 2018-11-02 | $18.88 | $21.95 | 641,600 | — | — |
| 2018-11-01 | $20.05 | $23.31 | 136,900 | — | — |
| 2018-10-31 | $19.72 | $22.92 | 120,800 | — | — |
| 2018-10-30 | $20.21 | $23.49 | 138,300 | — | — |
| 2018-10-29 | $20.41 | $23.73 | 133,400 | — | — |
| 2018-10-26 | $20.36 | $23.67 | 104,300 | — | — |
| 2018-10-25 | $20.37 | $23.68 | 101,600 | — | — |
| 2018-10-24 | $20.13 | $23.40 | 100,300 | — | — |
| 2018-10-23 | $20.18 | $23.46 | 61,500 | — | — |
| 2018-10-22 | $20.20 | $23.48 | 66,500 | — | — |
| 2018-10-19 | $20.16 | $23.44 | 88,700 | — | — |
| 2018-10-18 | $20.40 | $23.71 | 78,800 | — | — |
| 2018-10-17 | $20.42 | $23.74 | 51,600 | — | — |
| 2018-10-16 | $20.28 | $23.57 | 126,300 | — | — |
| 2018-10-15 | $20.10 | $23.37 | 57,600 | — | — |
| 2018-10-12 | $20.09 | $23.35 | 93,100 | — | — |
| 2018-10-11 | $19.89 | $23.12 | 102,800 | — | — |
| 2018-10-10 | $20.23 | $23.52 | 213,300 | — | — |
| 2018-10-09 | $20.84 | $24.23 | 105,100 | — | — |
| 2018-10-08 | $20.38 | $23.69 | 91,300 | — | — |
| 2018-10-05 | $21.13 | $24.56 | 89,200 | — | — |
| 2018-10-04 | $20.79 | $24.17 | 63,500 | — | — |
| 2018-10-03 | $21.07 | $24.49 | 107,200 | — | — |
| 2018-10-02 | $20.82 | $24.20 | 128,400 | — | — |
| 2018-10-01 | $21.73 | $25.26 | 119,900 | — | — |
| 2018-09-28 | $22.38 | $26.02 | 113,700 | — | — |
| 2018-09-27 | $21.66 | $25.18 | 68,100 | — | — |
| 2018-09-26 | $21.68 | $25.20 | 72,400 | — | — |
| 2018-09-25 | $21.58 | $25.09 | 92,900 | — | — |
| 2018-09-24 | $20.81 | $24.19 | 51,100 | — | — |
| 2018-09-21 | $21.39 | $24.86 | 255,700 | — | — |
| 2018-09-20 | $20.84 | $24.23 | 33,800 | — | — |
| 2018-09-19 | $20.82 | $24.20 | 78,100 | — | — |
| 2018-09-18 | $20.44 | $23.76 | 80,800 | — | — |
| 2018-09-17 | $20.15 | $23.42 | 62,800 | — | — |
| 2018-09-14 | $20.89 | $24.28 | 45,400 | — | — |
| 2018-09-13 | $20.58 | $23.92 | 69,100 | — | — |
| 2018-09-12 | $20.02 | $23.27 | 83,400 | — | — |
| 2018-09-11 | $20.00 | $23.25 | 88,600 | — | — |
| 2018-09-10 | $20.44 | $23.76 | 82,500 | — | — |
| 2018-09-07 | $20.86 | $24.25 | 88,300 | — | — |
| 2018-09-06 | $20.75 | $24.12 | 55,700 | — | — |
| 2018-09-05 | $20.74 | $24.11 | 49,700 | — | — |
| 2018-09-04 | $20.95 | $24.35 | 91,300 | — | — |
| 2018-08-31 | $20.83 | $24.21 | 33,900 | — | — |
| 2018-08-30 | $20.82 | $24.20 | 43,800 | — | — |
| 2018-08-29 | $20.90 | $24.30 | 30,100 | — | — |
| 2018-08-28 | $20.75 | $24.12 | 59,500 | — | — |
| 2018-08-27 | $20.60 | $23.95 | 41,000 | — | — |
| 2018-08-24 | $20.72 | $24.09 | 40,600 | — | — |
| 2018-08-23 | $20.78 | $24.16 | 28,300 | — | — |
| 2018-08-22 | $20.95 | $24.35 | 48,800 | — | — |
| 2018-08-21 | $21.22 | $24.67 | 78,600 | — | — |
| 2018-08-20 | $21.04 | $24.46 | 56,700 | — | — |
| 2018-08-17 | $21.04 | $24.46 | 47,300 | — | — |
| 2018-08-16 | $21.18 | $24.62 | 62,300 | — | — |
| 2018-08-15 | $21.07 | $24.49 | 37,300 | — | — |
| 2018-08-14 | $21.20 | $24.64 | 108,700 | — | — |
| 2018-08-13 | $21.20 | $24.64 | 65,800 | — | — |
| 2018-08-10 | $20.83 | $24.21 | 111,000 | — | — |
| 2018-08-09 | $20.91 | $24.24 | 64,100 | — | — |
| 2018-08-08 | $20.89 | $24.21 | 62,000 | — | — |
| 2018-08-07 | $20.92 | $24.25 | 72,100 | — | — |
| 2018-08-06 | $20.78 | $24.09 | 68,300 | — | — |
| 2018-08-03 | $21.27 | $24.65 | 71,900 | — | — |
| 2018-08-02 | $21.11 | $24.47 | 250,500 | — | — |
| 2018-08-01 | $20.78 | $24.09 | 102,300 | — | — |
| 2018-07-31 | $20.76 | $24.06 | 55,200 | — | — |
| 2018-07-30 | $20.58 | $23.85 | 28,600 | — | — |
| 2018-07-27 | $20.29 | $23.52 | 56,000 | — | — |
| 2018-07-26 | $20.52 | $23.79 | 72,400 | — | — |
| 2018-07-25 | $20.12 | $23.32 | 43,600 | — | — |
| 2018-07-24 | $20.01 | $23.19 | 34,300 | — | — |
| 2018-07-23 | $19.93 | $23.10 | 54,000 | — | — |
| 2018-07-20 | $20.31 | $23.54 | 68,500 | — | — |
| 2018-07-19 | $20.32 | $23.55 | 32,500 | — | — |
| 2018-07-18 | $20.31 | $23.54 | 41,400 | — | — |
| 2018-07-17 | $20.26 | $23.48 | 45,200 | — | — |
| 2018-07-16 | $20.25 | $23.47 | 78,500 | — | — |
| 2018-07-13 | $20.07 | $23.26 | 40,600 | — | — |
| 2018-07-12 | $19.99 | $23.17 | 72,500 | — | — |
| 2018-07-11 | $19.72 | $22.86 | 62,300 | — | — |
| 2018-07-10 | $19.66 | $22.79 | 73,200 | — | — |
| 2018-07-09 | $19.40 | $22.49 | 201,900 | — | — |
| 2018-07-06 | $19.50 | $22.60 | 81,400 | — | — |
| 2018-07-05 | $19.71 | $22.85 | 63,700 | — | — |
| 2018-07-03 | $19.66 | $22.79 | 27,700 | — | — |
| 2018-07-02 | $19.73 | $22.87 | 81,900 | — | — |
| 2018-06-29 | $19.58 | $22.70 | 93,900 | — | — |
| 2018-06-28 | $19.48 | $22.58 | 61,100 | — | — |
| 2018-06-27 | $19.59 | $22.71 | 59,800 | — | — |
| 2018-06-26 | $19.87 | $23.03 | 44,600 | — | — |
| 2018-06-25 | $19.89 | $23.05 | 56,700 | — | — |
| 2018-06-22 | $20.21 | $23.43 | 91,500 | — | — |
| 2018-06-21 | $20.33 | $23.56 | 117,100 | — | — |
| 2018-06-20 | $20.36 | $23.60 | 69,400 | — | — |
| 2018-06-19 | $20.82 | $24.13 | 90,000 | — | — |
| 2018-06-18 | $20.66 | $23.95 | 82,100 | — | — |
| 2018-06-15 | $20.88 | $24.20 | 196,600 | — | — |
| 2018-06-14 | $20.85 | $24.17 | 101,100 | — | — |
| 2018-06-13 | $20.83 | $24.14 | 103,800 | — | — |
| 2018-06-12 | $20.63 | $23.91 | 44,800 | — | — |
| 2018-06-11 | $20.67 | $23.96 | 57,800 | — | — |
| 2018-06-08 | $20.46 | $23.72 | 61,300 | — | — |
| 2018-06-07 | $20.39 | $23.63 | 91,000 | — | — |
| 2018-06-06 | $20.36 | $23.60 | 60,200 | — | — |
| 2018-06-05 | $20.06 | $23.25 | 110,600 | — | — |
| 2018-06-04 | $20.30 | $23.53 | 84,300 | — | — |
| 2018-06-01 | $20.36 | $23.60 | 89,000 | — | — |
| 2018-05-31 | $20.69 | $23.98 | 70,100 | — | — |
| 2018-05-30 | $21.10 | $24.46 | 117,500 | — | — |
| 2018-05-29 | $20.75 | $24.05 | 171,300 | — | — |
| 2018-05-25 | $20.86 | $24.18 | 71,200 | — | — |
| 2018-05-24 | $20.88 | $24.20 | 78,600 | — | — |
| 2018-05-23 | $20.94 | $24.27 | 144,400 | — | — |
| 2018-05-22 | $21.05 | $24.40 | 114,800 | — | — |
| 2018-05-21 | $21.10 | $24.46 | 73,200 | — | — |
| 2018-05-18 | $21.19 | $24.49 | 128,100 | — | — |
| 2018-05-17 | $21.03 | $24.31 | 280,000 | — | — |
| 2018-05-16 | $20.86 | $24.11 | 144,400 | — | — |
| 2018-05-15 | $20.91 | $24.17 | 202,200 | — | — |
| 2018-05-14 | $20.45 | $23.64 | 239,100 | — | — |
| 2018-05-11 | $20.82 | $24.06 | 229,300 | — | — |
| 2018-05-10 | $20.21 | $23.36 | 195,200 | — | — |
| 2018-05-09 | $19.94 | $23.05 | 121,300 | — | — |
| 2018-05-08 | $19.72 | $22.79 | 104,700 | — | — |
| 2018-05-07 | $19.51 | $22.55 | 50,500 | — | — |
| 2018-05-04 | $19.07 | $22.04 | 35,500 | — | — |
| 2018-05-03 | $18.93 | $21.88 | 45,500 | — | — |
| 2018-05-02 | $19.00 | $21.96 | 37,100 | — | — |
| 2018-05-01 | $19.06 | $22.03 | 36,500 | — | — |
| 2018-04-30 | $18.86 | $21.80 | 39,900 | — | — |
| 2018-04-27 | $19.06 | $22.03 | 24,500 | — | — |
| 2018-04-26 | $19.14 | $22.12 | 31,800 | — | — |
| 2018-04-25 | $19.18 | $22.17 | 50,600 | — | — |
| 2018-04-24 | $19.47 | $22.50 | 57,500 | — | — |
| 2018-04-23 | $19.52 | $22.56 | 71,000 | — | — |
| 2018-04-20 | $19.21 | $22.20 | 64,500 | — | — |
| 2018-04-19 | $19.15 | $22.13 | 61,600 | — | — |
| 2018-04-18 | $19.05 | $22.02 | 58,200 | — | — |
| 2018-04-17 | $18.98 | $21.94 | 60,700 | — | — |
| 2018-04-16 | $18.95 | $21.90 | 74,800 | — | — |
| 2018-04-13 | $18.42 | $21.29 | 54,600 | — | — |
| 2018-04-12 | $18.41 | $21.28 | 61,500 | — | — |
| 2018-04-11 | $18.18 | $21.01 | 64,500 | — | — |
| 2018-04-10 | $18.25 | $21.09 | 86,400 | — | — |
| 2018-04-09 | $17.91 | $20.70 | 68,300 | — | — |
| 2018-04-06 | $17.85 | $20.63 | 95,500 | — | — |
| 2018-04-05 | $18.20 | $21.04 | 104,900 | — | — |
| 2018-04-04 | $18.72 | $21.64 | 77,000 | — | — |
| 2018-04-03 | $18.62 | $21.52 | 104,200 | — | — |
| 2018-04-02 | $18.59 | $21.49 | 160,800 | — | — |
| 2018-03-29 | $19.14 | $22.12 | 98,000 | — | — |
| 2018-03-28 | $19.30 | $22.31 | 161,800 | — | — |
| 2018-03-27 | $19.10 | $22.08 | 109,200 | — | — |
| 2018-03-26 | $19.25 | $22.25 | 77,200 | — | — |
| 2018-03-23 | $19.35 | $22.37 | 149,200 | — | — |
| 2018-03-22 | $19.72 | $22.79 | 65,100 | — | — |
| 2018-03-21 | $19.84 | $22.93 | 95,900 | — | — |
| 2018-03-20 | $19.97 | $23.08 | 67,500 | — | — |
| 2018-03-19 | $20.00 | $23.12 | 78,300 | — | — |
| 2018-03-16 | $19.96 | $23.07 | 214,200 | — | — |
| 2018-03-15 | $19.83 | $22.92 | 150,000 | — | — |
| 2018-03-14 | $19.97 | $23.08 | 107,300 | — | — |
| 2018-03-13 | $19.97 | $23.08 | 83,400 | — | — |
| 2018-03-12 | $20.00 | $23.12 | 155,800 | — | — |
| 2018-03-09 | $19.98 | $23.09 | 234,600 | — | — |
| 2018-03-08 | $19.83 | $22.92 | 137,500 | — | — |
| 2018-03-07 | $19.19 | $22.18 | 917,100 | — | — |
| 2018-03-06 | $19.18 | $22.17 | 213,100 | — | — |
| 2018-03-05 | $19.87 | $22.90 | 140,100 | — | — |
| 2018-03-02 | $19.63 | $22.62 | 93,000 | — | — |
| 2018-03-01 | $19.63 | $22.62 | 148,800 | — | — |
| 2018-02-28 | $19.55 | $22.53 | 248,600 | — | — |
| 2018-02-27 | $19.41 | $22.37 | 84,500 | — | — |
| 2018-02-26 | $19.53 | $22.51 | 108,200 | — | — |
| 2018-02-23 | $19.45 | $22.41 | 84,300 | — | — |
| 2018-02-22 | $19.53 | $22.51 | 199,800 | — | — |
| 2018-02-21 | $18.70 | $21.55 | 97,500 | — | — |
| 2018-02-20 | $18.31 | $21.10 | 55,200 | — | — |
| 2018-02-16 | $18.79 | $21.65 | 48,100 | — | — |
| 2018-02-15 | $18.71 | $21.56 | 49,200 | — | — |
| 2018-02-14 | $18.51 | $21.33 | 78,500 | — | — |
| 2018-02-13 | $18.32 | $21.11 | 76,300 | — | — |
| 2018-02-12 | $18.43 | $21.24 | 66,200 | — | — |
| 2018-02-09 | $18.65 | $21.49 | 178,600 | — | — |
| 2018-02-08 | $18.72 | $21.57 | 169,700 | — | — |
| 2018-02-07 | $19.46 | $22.42 | 225,200 | — | — |
| 2018-02-06 | $18.91 | $21.79 | 172,700 | — | — |
| 2018-02-05 | $18.40 | $21.20 | 155,800 | — | — |
| 2018-02-02 | $19.05 | $21.95 | 96,600 | — | — |
| 2018-02-01 | $19.29 | $22.23 | 45,400 | — | — |
| 2018-01-31 | $19.32 | $22.26 | 82,900 | — | — |
| 2018-01-30 | $19.32 | $22.26 | 87,600 | — | — |
| 2018-01-29 | $19.44 | $22.40 | 86,200 | — | — |
| 2018-01-26 | $19.69 | $22.69 | 119,400 | — | — |
| 2018-01-25 | $19.61 | $22.60 | 219,400 | — | — |
| 2018-01-24 | $19.38 | $22.33 | 121,900 | — | — |
| 2018-01-23 | $19.48 | $22.45 | 122,600 | — | — |
| 2018-01-22 | $19.66 | $22.66 | 114,900 | — | — |
| 2018-01-19 | $19.83 | $22.85 | 78,100 | — | — |
| 2018-01-18 | $19.65 | $22.64 | 81,500 | — | — |
| 2018-01-17 | $19.98 | $23.02 | 693,000 | — | — |
| 2018-01-16 | $19.44 | $22.40 | 224,000 | — | — |
| 2018-01-12 | $18.79 | $21.65 | 93,900 | — | — |
| 2018-01-11 | $18.57 | $21.40 | 135,500 | — | — |
| 2018-01-10 | $18.59 | $21.42 | 138,600 | — | — |
| 2018-01-09 | $18.19 | $20.96 | 140,200 | — | — |
| 2018-01-08 | $18.28 | $21.06 | 490,400 | — | — |
| 2018-01-05 | $18.14 | $20.90 | 316,300 | — | — |
| 2018-01-04 | $17.77 | $20.48 | 254,700 | — | — |
| 2018-01-03 | $17.50 | $20.17 | 114,400 | — | — |
| 2018-01-02 | $17.43 | $20.09 | 307,800 | — | — |