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
- 1980-03-17 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 | $16.59 | $27.76 | 9,500 | — | — |
| 2018-12-28 | $16.72 | $27.97 | 11,700 | — | — |
| 2018-12-27 | $16.65 | $27.86 | 27,000 | — | — |
| 2018-12-26 | $16.73 | $27.99 | 22,100 | — | — |
| 2018-12-24 | $16.48 | $27.57 | 46,600 | — | — |
| 2018-12-21 | $16.95 | $28.36 | 41,000 | — | — |
| 2018-12-20 | $17.04 | $28.51 | 87,900 | — | — |
| 2018-12-19 | $17.09 | $28.59 | 90,300 | — | — |
| 2018-12-18 | $16.40 | $27.44 | 51,800 | — | — |
| 2018-12-17 | $16.23 | $27.15 | 25,100 | — | — |
| 2018-12-14 | $15.53 | $25.98 | 6,900 | — | — |
| 2018-12-13 | $15.82 | $26.47 | 15,500 | — | — |
| 2018-12-12 | $15.70 | $26.27 | 13,000 | — | — |
| 2018-12-11 | $15.67 | $26.22 | 19,200 | — | — |
| 2018-12-10 | $15.75 | $26.35 | 32,100 | — | — |
| 2018-12-07 | $15.41 | $25.78 | 9,600 | — | — |
| 2018-12-06 | $15.01 | $25.11 | 15,500 | — | — |
| 2018-12-04 | $15.08 | $25.23 | 9,100 | — | — |
| 2018-12-03 | $16.15 | $27.02 | 7,000 | — | — |
| 2018-11-30 | $16.11 | $26.95 | 12,400 | — | — |
| 2018-11-29 | $16.21 | $27.12 | 6,300 | — | — |
| 2018-11-28 | $16.51 | $27.20 | 9,100 | — | — |
| 2018-11-27 | $15.54 | $25.61 | 11,000 | — | — |
| 2018-11-26 | $15.88 | $26.17 | 18,200 | — | — |
| 2018-11-23 | $16.53 | $27.24 | 11,400 | — | — |
| 2018-11-21 | $16.35 | $26.94 | 25,800 | — | — |
| 2018-11-20 | $16.00 | $26.36 | 18,100 | — | — |
| 2018-11-19 | $16.85 | $27.76 | 18,900 | — | — |
| 2018-11-16 | $16.91 | $27.86 | 394,300 | — | — |
| 2018-11-15 | $16.52 | $27.22 | 12,600 | — | — |
| 2018-11-14 | $16.64 | $27.42 | 13,400 | — | — |
| 2018-11-13 | $16.89 | $27.83 | 45,200 | — | — |
| 2018-11-12 | $16.55 | $27.27 | 19,400 | — | — |
| 2018-11-09 | $17.09 | $28.16 | 15,700 | — | — |
| 2018-11-08 | $17.57 | $28.95 | 21,600 | — | — |
| 2018-11-07 | $17.63 | $29.05 | 34,300 | — | — |
| 2018-11-06 | $18.56 | $30.58 | 58,600 | — | — |
| 2018-11-05 | $20.75 | $34.19 | 6,200 | — | — |
| 2018-11-02 | $19.86 | $32.72 | 13,800 | — | — |
| 2018-11-01 | $18.97 | $31.26 | 10,000 | — | — |
| 2018-10-31 | $18.49 | $30.47 | 21,000 | — | — |
| 2018-10-30 | $18.73 | $30.86 | 17,700 | — | — |
| 2018-10-29 | $18.24 | $30.05 | 16,300 | — | — |
| 2018-10-26 | $18.88 | $31.11 | 14,300 | — | — |
| 2018-10-25 | $20.05 | $33.04 | 7,100 | — | — |
| 2018-10-24 | $18.39 | $30.30 | 19,000 | — | — |
| 2018-10-23 | $19.06 | $31.41 | 16,100 | — | — |
| 2018-10-22 | $19.26 | $31.74 | 20,900 | — | — |
| 2018-10-19 | $18.68 | $30.78 | 29,000 | — | — |
| 2018-10-18 | $19.40 | $31.97 | 11,000 | — | — |
| 2018-10-17 | $19.50 | $32.13 | 4,200 | — | — |
| 2018-10-16 | $19.62 | $32.33 | 17,900 | — | — |
| 2018-10-15 | $19.40 | $31.97 | 13,200 | — | — |
| 2018-10-12 | $19.85 | $32.71 | 16,700 | — | — |
| 2018-10-11 | $20.75 | $34.19 | 7,200 | — | — |
| 2018-10-10 | $20.84 | $34.34 | 9,500 | — | — |
| 2018-10-09 | $21.90 | $36.09 | 14,700 | — | — |
| 2018-10-08 | $22.14 | $36.48 | 14,600 | — | — |
| 2018-10-05 | $22.05 | $36.33 | 22,000 | — | — |
| 2018-10-04 | $22.80 | $37.57 | 11,700 | — | — |
| 2018-10-03 | $22.88 | $37.70 | 7,000 | — | — |
| 2018-10-02 | $22.60 | $37.24 | 8,000 | — | — |
| 2018-10-01 | $22.51 | $37.09 | 10,700 | — | — |
| 2018-09-28 | $22.85 | $37.65 | 8,400 | — | — |
| 2018-09-27 | $23.10 | $38.06 | 9,800 | — | — |
| 2018-09-26 | $23.55 | $38.80 | 12,400 | — | — |
| 2018-09-25 | $23.55 | $38.80 | 12,400 | — | — |
| 2018-09-24 | $23.50 | $38.72 | 17,300 | — | — |
| 2018-09-21 | $22.70 | $37.40 | 32,800 | — | — |
| 2018-09-20 | $22.30 | $36.74 | 11,400 | — | — |
| 2018-09-19 | $22.45 | $36.99 | 18,500 | — | — |
| 2018-09-18 | $22.20 | $36.58 | 16,000 | — | — |
| 2018-09-17 | $22.15 | $36.50 | 17,300 | — | — |
| 2018-09-14 | $22.40 | $36.91 | 12,400 | — | — |
| 2018-09-13 | $22.55 | $37.16 | 5,400 | — | — |
| 2018-09-12 | $22.65 | $37.32 | 17,400 | — | — |
| 2018-09-11 | $22.75 | $37.49 | 10,700 | — | — |
| 2018-09-10 | $22.90 | $37.73 | 9,600 | — | — |
| 2018-09-07 | $22.70 | $37.40 | 6,200 | — | — |
| 2018-09-06 | $22.75 | $37.49 | 14,800 | — | — |
| 2018-09-05 | $22.40 | $36.91 | 26,000 | — | — |
| 2018-09-04 | $22.05 | $36.33 | 27,900 | — | — |
| 2018-08-31 | $22.95 | $37.82 | 15,000 | — | — |
| 2018-08-30 | $22.85 | $37.65 | 13,700 | — | — |
| 2018-08-29 | $22.80 | $37.57 | 9,100 | — | — |
| 2018-08-28 | $22.55 | $37.16 | 11,400 | — | — |
| 2018-08-27 | $22.60 | $37.24 | 18,700 | — | — |
| 2018-08-24 | $22.80 | $37.57 | 8,700 | — | — |
| 2018-08-23 | $22.70 | $37.40 | 36,300 | — | — |
| 2018-08-22 | $22.80 | $37.57 | 7,000 | — | — |
| 2018-08-21 | $22.95 | $37.82 | 16,000 | — | — |
| 2018-08-20 | $23.00 | $37.90 | 8,700 | — | — |
| 2018-08-17 | $23.10 | $38.06 | 32,700 | — | — |
| 2018-08-16 | $22.90 | $37.73 | 10,900 | — | — |
| 2018-08-15 | $22.80 | $37.57 | 15,300 | — | — |
| 2018-08-14 | $23.25 | $38.31 | 19,500 | — | — |
| 2018-08-13 | $23.50 | $38.72 | 26,000 | — | — |
| 2018-08-10 | $23.50 | $38.72 | 25,800 | — | — |
| 2018-08-09 | $24.25 | $39.96 | 43,100 | — | — |
| 2018-08-08 | $24.55 | $40.45 | 43,200 | — | — |
| 2018-08-07 | $24.35 | $40.12 | 82,100 | — | — |
| 2018-08-06 | $22.05 | $36.33 | 51,600 | — | — |
| 2018-08-03 | $21.55 | $35.51 | 12,000 | — | — |
| 2018-08-02 | $21.70 | $35.76 | 8,900 | — | — |
| 2018-08-01 | $21.20 | $34.93 | 14,600 | — | — |
| 2018-07-31 | $21.60 | $35.59 | 9,700 | — | — |
| 2018-07-30 | $21.00 | $34.60 | 7,200 | — | — |
| 2018-07-27 | $20.75 | $34.19 | 19,800 | — | — |
| 2018-07-26 | $21.65 | $35.67 | 19,900 | — | — |
| 2018-07-25 | $21.25 | $35.01 | 51,700 | — | — |
| 2018-07-24 | $20.50 | $33.78 | 8,300 | — | — |
| 2018-07-23 | $20.40 | $33.61 | 6,400 | — | — |
| 2018-07-20 | $20.75 | $34.19 | 9,700 | — | — |
| 2018-07-19 | $20.90 | $34.44 | 21,900 | — | — |
| 2018-07-18 | $20.40 | $33.61 | 16,500 | — | — |
| 2018-07-17 | $20.20 | $33.28 | 53,900 | — | — |
| 2018-07-16 | $20.65 | $34.03 | 9,000 | — | — |
| 2018-07-13 | $20.75 | $34.19 | 9,800 | — | — |
| 2018-07-12 | $20.75 | $34.19 | 13,900 | — | — |
| 2018-07-11 | $20.65 | $34.03 | 10,800 | — | — |
| 2018-07-10 | $20.50 | $33.78 | 19,200 | — | — |
| 2018-07-09 | $20.60 | $33.94 | 21,700 | — | — |
| 2018-07-06 | $20.05 | $33.04 | 39,100 | — | — |
| 2018-07-05 | $20.05 | $33.04 | 16,800 | — | — |
| 2018-07-03 | $19.95 | $32.87 | 15,300 | — | — |
| 2018-07-02 | $19.80 | $32.63 | 27,500 | — | — |
| 2018-06-29 | $19.95 | $32.87 | 17,000 | — | — |
| 2018-06-28 | $19.68 | $32.43 | 23,800 | — | — |
| 2018-06-27 | $19.75 | $32.54 | 34,700 | — | — |
| 2018-06-26 | $20.55 | $33.86 | 62,200 | — | — |
| 2018-06-25 | $20.60 | $33.94 | 50,300 | — | — |
| 2018-06-22 | $20.75 | $34.19 | 898,600 | — | — |
| 2018-06-21 | $20.35 | $33.53 | 48,500 | — | — |
| 2018-06-20 | $20.70 | $34.11 | 36,600 | — | — |
| 2018-06-19 | $20.95 | $34.52 | 71,700 | — | — |
| 2018-06-18 | $20.65 | $34.03 | 75,100 | — | — |
| 2018-06-15 | $20.35 | $33.53 | 77,800 | — | — |
| 2018-06-14 | $20.45 | $33.70 | 49,600 | — | — |
| 2018-06-13 | $19.95 | $32.87 | 40,200 | — | — |
| 2018-06-12 | $19.95 | $32.87 | 28,400 | — | — |
| 2018-06-11 | $19.85 | $32.71 | 47,200 | — | — |
| 2018-06-08 | $19.30 | $31.80 | 40,200 | — | — |
| 2018-06-07 | $19.50 | $32.13 | 26,100 | — | — |
| 2018-06-06 | $19.45 | $32.05 | 18,000 | — | — |
| 2018-06-05 | $19.60 | $32.30 | 23,400 | — | — |
| 2018-06-04 | $19.43 | $32.02 | 23,700 | — | — |
| 2018-06-01 | $19.90 | $32.79 | 16,400 | — | — |
| 2018-05-31 | $18.90 | $31.14 | 40,500 | — | — |
| 2018-05-30 | $18.40 | $30.32 | 42,200 | — | — |
| 2018-05-29 | $18.35 | $30.24 | 26,200 | — | — |
| 2018-05-25 | $18.30 | $30.15 | 10,400 | — | — |
| 2018-05-24 | $18.90 | $31.14 | 12,300 | — | — |
| 2018-05-23 | $18.85 | $31.06 | 15,800 | — | — |
| 2018-05-22 | $19.25 | $31.72 | 7,900 | — | — |
| 2018-05-21 | $19.15 | $31.55 | 7,600 | — | — |
| 2018-05-18 | $18.95 | $31.22 | 16,200 | — | — |
| 2018-05-17 | $17.95 | $29.58 | 15,100 | — | — |
| 2018-05-16 | $18.35 | $30.24 | 8,700 | — | — |
| 2018-05-15 | $18.45 | $30.40 | 5,800 | — | — |
| 2018-05-14 | $18.70 | $30.81 | 9,300 | — | — |
| 2018-05-11 | $18.70 | $30.81 | 9,500 | — | — |
| 2018-05-10 | $18.50 | $30.48 | 10,700 | — | — |
| 2018-05-09 | $18.70 | $30.81 | 30,200 | — | — |
| 2018-05-08 | $18.35 | $30.24 | 21,800 | — | — |
| 2018-05-07 | $18.35 | $30.24 | 11,200 | — | — |
| 2018-05-04 | $18.30 | $30.15 | 31,300 | — | — |
| 2018-05-03 | $18.26 | $30.09 | 52,700 | — | — |
| 2018-05-02 | $17.15 | $28.26 | 14,800 | — | — |
| 2018-05-01 | $16.90 | $27.85 | 3,500 | — | — |
| 2018-04-30 | $17.25 | $28.42 | 8,800 | — | — |
| 2018-04-27 | $17.15 | $28.26 | 3,600 | — | — |
| 2018-04-26 | $17.05 | $28.09 | 2,100 | — | — |
| 2018-04-25 | $16.65 | $27.43 | 3,100 | — | — |
| 2018-04-24 | $17.05 | $28.09 | 3,600 | — | — |
| 2018-04-23 | $17.20 | $28.34 | 8,500 | — | — |
| 2018-04-20 | $17.20 | $28.34 | 6,200 | — | — |
| 2018-04-19 | $17.30 | $28.51 | 7,200 | — | — |
| 2018-04-18 | $17.10 | $28.18 | 18,600 | — | — |
| 2018-04-17 | $16.80 | $27.68 | 11,700 | — | — |
| 2018-04-16 | $16.60 | $27.35 | 5,600 | — | — |
| 2018-04-13 | $16.50 | $27.19 | 5,500 | — | — |
| 2018-04-12 | $16.35 | $26.94 | 25,700 | — | — |
| 2018-04-11 | $15.65 | $25.79 | 19,000 | — | — |
| 2018-04-10 | $16.25 | $26.78 | 49,600 | — | — |
| 2018-04-09 | $14.10 | $23.23 | 2,600 | — | — |
| 2018-04-06 | $14.30 | $23.56 | 4,800 | — | — |
| 2018-04-05 | $14.56 | $23.99 | 7,400 | — | — |
| 2018-04-04 | $13.65 | $22.49 | 4,500 | — | — |
| 2018-04-03 | $14.20 | $23.40 | 3,800 | — | — |
| 2018-04-02 | $14.30 | $23.56 | 2,900 | — | — |
| 2018-03-29 | $14.60 | $24.06 | 4,300 | — | — |
| 2018-03-28 | $14.50 | $23.89 | 3,400 | — | — |
| 2018-03-27 | $14.75 | $24.30 | 5,200 | — | — |
| 2018-03-26 | $15.05 | $24.80 | 6,700 | — | — |
| 2018-03-23 | $14.55 | $23.97 | 7,100 | — | — |
| 2018-03-22 | $14.76 | $24.32 | 16,000 | — | — |
| 2018-03-21 | $14.65 | $24.14 | 11,600 | — | — |
| 2018-03-20 | $14.55 | $23.97 | 6,300 | — | — |
| 2018-03-19 | $15.25 | $25.13 | 9,700 | — | — |
| 2018-03-16 | $14.45 | $23.81 | 53,500 | — | — |
| 2018-03-15 | $14.75 | $24.30 | 65,500 | — | — |
| 2018-03-14 | $14.65 | $24.14 | 10,800 | — | — |
| 2018-03-13 | $14.25 | $23.48 | 94,000 | — | — |
| 2018-03-12 | $13.95 | $22.99 | 8,300 | — | — |
| 2018-03-09 | $13.50 | $22.24 | 7,200 | — | — |
| 2018-03-08 | $13.50 | $22.24 | 13,000 | — | — |
| 2018-03-07 | $14.20 | $23.40 | 2,700 | — | — |
| 2018-03-06 | $14.15 | $23.32 | 7,100 | — | — |
| 2018-03-05 | $13.80 | $22.74 | 10,500 | — | — |
| 2018-03-02 | $13.65 | $22.49 | 1,400 | — | — |
| 2018-03-01 | $13.85 | $22.82 | 3,400 | — | — |
| 2018-02-28 | $13.70 | $22.57 | 2,400 | — | — |
| 2018-02-27 | $14.29 | $23.55 | 1,000 | — | — |
| 2018-02-26 | $14.45 | $23.81 | 3,900 | — | — |
| 2018-02-23 | $14.50 | $23.89 | 13,200 | — | — |
| 2018-02-22 | $13.85 | $22.82 | 8,800 | — | — |
| 2018-02-21 | $13.45 | $22.16 | 5,300 | — | — |
| 2018-02-20 | $12.85 | $21.17 | 3,000 | — | — |
| 2018-02-16 | $13.40 | $22.08 | 21,900 | — | — |
| 2018-02-15 | $13.70 | $22.57 | 16,700 | — | — |
| 2018-02-14 | $13.35 | $22.00 | 400 | — | — |
| 2018-02-13 | $13.20 | $21.75 | 3,200 | — | — |
| 2018-02-12 | $12.70 | $20.93 | 2,300 | — | — |
| 2018-02-09 | $12.75 | $21.01 | 2,100 | — | — |
| 2018-02-08 | $13.20 | $21.75 | 5,700 | — | — |
| 2018-02-07 | $13.24 | $21.82 | 14,000 | — | — |
| 2018-02-06 | $12.60 | $20.76 | 9,000 | — | — |
| 2018-02-05 | $12.60 | $20.76 | 6,200 | — | — |
| 2018-02-02 | $13.45 | $22.16 | 3,000 | — | — |
| 2018-02-01 | $13.55 | $22.33 | 4,900 | — | — |
| 2018-01-31 | $13.70 | $22.57 | 4,900 | — | — |
| 2018-01-30 | $13.45 | $22.16 | 4,400 | — | — |
| 2018-01-29 | $14.05 | $23.15 | 3,400 | — | — |
| 2018-01-26 | $14.00 | $23.07 | 3,600 | — | — |
| 2018-01-25 | $13.90 | $22.90 | 12,800 | — | — |
| 2018-01-24 | $13.65 | $22.49 | 17,000 | — | — |
| 2018-01-23 | $13.40 | $22.08 | 9,400 | — | — |
| 2018-01-22 | $13.15 | $21.67 | 1,700 | — | — |
| 2018-01-19 | $13.05 | $21.50 | 2,600 | — | — |
| 2018-01-18 | $13.15 | $21.67 | 5,200 | — | — |
| 2018-01-17 | $12.95 | $21.34 | 34,300 | — | — |
| 2018-01-16 | $13.50 | $22.24 | 7,700 | — | — |
| 2018-01-12 | $13.75 | $22.66 | 5,000 | — | — |
| 2018-01-11 | $13.90 | $22.90 | 2,000 | — | — |
| 2018-01-10 | $13.90 | $22.90 | 1,600 | — | — |
| 2018-01-09 | $13.80 | $22.74 | 6,400 | — | — |
| 2018-01-08 | $13.47 | $22.20 | 3,200 | — | — |
| 2018-01-05 | $13.38 | $22.05 | 4,800 | — | — |
| 2018-01-04 | $13.55 | $22.33 | 3,200 | — | — |
| 2018-01-03 | $13.55 | $22.33 | 800 | — | — |
| 2018-01-02 | $13.45 | $22.16 | 3,200 | — | — |