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 | $14.25 | $20.63 | 39,300 | — | — |
| 2018-12-28 | $15.32 | $22.18 | 28,700 | — | — |
| 2018-12-27 | $14.00 | $20.27 | 49,200 | — | — |
| 2018-12-26 | $14.85 | $21.50 | 28,600 | — | — |
| 2018-12-24 | $14.00 | $20.27 | 1,500 | — | — |
| 2018-12-21 | $14.22 | $20.59 | 16,200 | — | — |
| 2018-12-20 | $15.00 | $21.72 | 11,800 | — | — |
| 2018-12-19 | $14.20 | $20.56 | 23,700 | — | — |
| 2018-12-18 | $14.25 | $20.63 | 5,700 | — | — |
| 2018-12-17 | $14.00 | $20.27 | 4,800 | — | — |
| 2018-12-14 | $14.35 | $20.78 | 7,800 | — | — |
| 2018-12-13 | $14.38 | $20.82 | 7,200 | — | — |
| 2018-12-12 | $13.86 | $20.07 | 37,800 | — | — |
| 2018-12-11 | $14.47 | $20.95 | 29,600 | — | — |
| 2018-12-10 | $15.05 | $21.79 | 2,900 | — | — |
| 2018-12-07 | $14.70 | $21.28 | 7,400 | — | — |
| 2018-12-06 | $14.90 | $21.57 | 16,500 | — | — |
| 2018-12-04 | $15.04 | $21.77 | 28,400 | — | — |
| 2018-12-03 | $16.46 | $23.83 | 38,100 | — | — |
| 2018-11-30 | $16.00 | $23.16 | 9,400 | — | — |
| 2018-11-29 | $15.51 | $22.45 | 9,400 | — | — |
| 2018-11-28 | $15.49 | $22.43 | 26,100 | — | — |
| 2018-11-27 | $16.00 | $23.16 | 9,300 | — | — |
| 2018-11-26 | $16.61 | $24.05 | 8,400 | — | — |
| 2018-11-23 | $15.32 | $22.18 | 6,100 | — | — |
| 2018-11-21 | $16.02 | $23.19 | 11,700 | — | — |
| 2018-11-20 | $16.18 | $23.42 | 1,000 | — | — |
| 2018-11-19 | $16.16 | $23.40 | 18,300 | — | — |
| 2018-11-16 | $15.33 | $22.19 | 12,600 | — | — |
| 2018-11-15 | $16.20 | $23.45 | 9,800 | — | — |
| 2018-11-14 | $16.50 | $23.89 | 15,200 | — | — |
| 2018-11-13 | $17.12 | $24.79 | 1,100 | — | — |
| 2018-11-12 | $17.41 | $25.21 | 14,900 | — | — |
| 2018-11-09 | $17.17 | $24.86 | 9,500 | — | — |
| 2018-11-08 | $18.14 | $26.26 | 20,000 | — | — |
| 2018-11-07 | $17.24 | $24.96 | 18,800 | — | — |
| 2018-11-06 | $18.03 | $26.10 | 3,600 | — | — |
| 2018-11-05 | $17.75 | $25.70 | 8,800 | — | — |
| 2018-11-02 | $17.87 | $25.87 | 1,600 | — | — |
| 2018-11-01 | $17.46 | $25.28 | 400 | — | — |
| 2018-10-31 | $17.36 | $25.13 | 11,200 | — | — |
| 2018-10-30 | $17.00 | $24.61 | 22,900 | — | — |
| 2018-10-29 | $17.00 | $24.61 | 35,900 | — | — |
| 2018-10-26 | $17.10 | $24.76 | 27,800 | — | — |
| 2018-10-25 | $16.50 | $23.89 | 51,400 | — | — |
| 2018-10-24 | $16.40 | $23.74 | 2,000 | — | — |
| 2018-10-23 | $17.00 | $24.61 | 15,600 | — | — |
| 2018-10-22 | $18.01 | $26.07 | 1,200 | — | — |
| 2018-10-19 | $18.39 | $26.62 | 13,600 | — | — |
| 2018-10-18 | $20.65 | $29.90 | 700 | — | — |
| 2018-10-17 | $20.67 | $29.92 | 800 | — | — |
| 2018-10-16 | $20.71 | $29.98 | 3,500 | — | — |
| 2018-10-15 | $20.79 | $30.10 | 5,200 | — | — |
| 2018-10-12 | $21.36 | $30.92 | 0 | — | — |
| 2018-10-11 | $21.36 | $30.92 | 200 | — | — |
| 2018-10-10 | $20.98 | $30.37 | 3,800 | — | — |
| 2018-10-09 | $21.58 | $31.24 | 6,300 | — | — |
| 2018-10-08 | $21.85 | $31.63 | 4,800 | — | — |
| 2018-10-05 | $22.08 | $31.97 | 11,600 | — | — |
| 2018-10-04 | $21.95 | $31.78 | 3,900 | — | — |
| 2018-10-03 | $21.71 | $31.43 | 2,400 | — | — |
| 2018-10-02 | $21.87 | $31.66 | 4,800 | — | — |
| 2018-10-01 | $21.54 | $31.18 | 2,000 | — | — |
| 2018-09-28 | $21.28 | $30.65 | 1,500 | — | — |
| 2018-09-27 | $21.63 | $31.15 | 400 | — | — |
| 2018-09-26 | $21.50 | $30.97 | 4,400 | — | — |
| 2018-09-25 | $21.37 | $30.78 | 2,900 | — | — |
| 2018-09-24 | $21.81 | $31.41 | 2,200 | — | — |
| 2018-09-21 | $22.50 | $32.41 | 2,300 | — | — |
| 2018-09-20 | $21.50 | $30.97 | 4,000 | — | — |
| 2018-09-19 | $21.85 | $31.47 | 3,600 | — | — |
| 2018-09-18 | $22.23 | $32.02 | 1,200 | — | — |
| 2018-09-17 | $22.00 | $31.69 | 1,100 | — | — |
| 2018-09-14 | $21.82 | $31.43 | 5,200 | — | — |
| 2018-09-13 | $21.74 | $31.31 | 5,000 | — | — |
| 2018-09-12 | $21.65 | $31.18 | 6,700 | — | — |
| 2018-09-11 | $21.80 | $31.40 | 2,400 | — | — |
| 2018-09-10 | $21.42 | $30.85 | 1,200 | — | — |
| 2018-09-07 | $21.70 | $31.25 | 300 | — | — |
| 2018-09-06 | $21.80 | $31.40 | 2,900 | — | — |
| 2018-09-05 | $21.98 | $31.66 | 2,500 | — | — |
| 2018-09-04 | $21.45 | $30.89 | 2,600 | — | — |
| 2018-08-31 | $21.92 | $31.57 | 900 | — | — |
| 2018-08-30 | $21.54 | $31.02 | 1,200 | — | — |
| 2018-08-29 | $22.00 | $31.69 | 2,100 | — | — |
| 2018-08-28 | $21.70 | $31.25 | 2,400 | — | — |
| 2018-08-27 | $21.48 | $30.94 | 1,600 | — | — |
| 2018-08-24 | $21.33 | $30.72 | 3,900 | — | — |
| 2018-08-23 | $21.46 | $30.91 | 2,700 | — | — |
| 2018-08-22 | $21.01 | $30.26 | 700 | — | — |
| 2018-08-21 | $21.08 | $30.36 | 1,900 | — | — |
| 2018-08-20 | $21.60 | $31.11 | 4,900 | — | — |
| 2018-08-17 | $21.25 | $30.61 | 9,900 | — | — |
| 2018-08-16 | $22.00 | $31.69 | 9,600 | — | — |
| 2018-08-15 | $22.72 | $32.72 | 6,000 | — | — |
| 2018-08-14 | $19.55 | $28.16 | 12,200 | — | — |
| 2018-08-13 | $21.50 | $30.97 | 1,600 | — | — |
| 2018-08-10 | $21.87 | $31.50 | 600 | — | — |
| 2018-08-09 | $22.25 | $32.05 | 1,200 | — | — |
| 2018-08-08 | $22.66 | $32.64 | 2,400 | — | — |
| 2018-08-07 | $21.90 | $31.54 | 2,800 | — | — |
| 2018-08-06 | $22.25 | $32.05 | 5,500 | — | — |
| 2018-08-03 | $22.20 | $31.97 | 2,500 | — | — |
| 2018-08-02 | $22.20 | $31.97 | 10,000 | — | — |
| 2018-08-01 | $21.50 | $30.97 | 9,000 | — | — |
| 2018-07-31 | $21.81 | $31.41 | 10,700 | — | — |
| 2018-07-30 | $22.38 | $32.23 | 7,000 | — | — |
| 2018-07-27 | $21.91 | $31.56 | 6,900 | — | — |
| 2018-07-26 | $21.25 | $30.61 | 8,600 | — | — |
| 2018-07-25 | $20.91 | $30.12 | 5,200 | — | — |
| 2018-07-24 | $20.52 | $29.55 | 5,700 | — | — |
| 2018-07-23 | $20.25 | $29.17 | 7,100 | — | — |
| 2018-07-20 | $19.90 | $28.66 | 14,100 | — | — |
| 2018-07-19 | $20.22 | $29.12 | 1,000 | — | — |
| 2018-07-18 | $20.08 | $28.92 | 2,100 | — | — |
| 2018-07-17 | $19.99 | $28.79 | 1,900 | — | — |
| 2018-07-16 | $19.70 | $28.37 | 1,900 | — | — |
| 2018-07-13 | $19.74 | $28.43 | 1,300 | — | — |
| 2018-07-12 | $19.18 | $27.62 | 11,200 | — | — |
| 2018-07-11 | $19.52 | $28.11 | 3,400 | — | — |
| 2018-07-10 | $19.40 | $27.94 | 3,000 | — | — |
| 2018-07-09 | $19.07 | $27.47 | 8,600 | — | — |
| 2018-07-06 | $19.00 | $27.37 | 6,500 | — | — |
| 2018-07-05 | $19.50 | $28.09 | 21,900 | — | — |
| 2018-07-03 | $20.03 | $28.85 | 4,800 | — | — |
| 2018-07-02 | $20.05 | $28.88 | 8,100 | — | — |
| 2018-06-29 | $20.75 | $29.89 | 6,700 | — | — |
| 2018-06-28 | $20.71 | $29.67 | 18,500 | — | — |
| 2018-06-27 | $22.34 | $32.00 | 0 | — | — |
| 2018-06-26 | $22.34 | $32.00 | 800 | — | — |
| 2018-06-25 | $21.90 | $31.37 | 3,400 | — | — |
| 2018-06-22 | $21.61 | $30.96 | 600 | — | — |
| 2018-06-21 | $21.60 | $30.94 | 600 | — | — |
| 2018-06-20 | $21.75 | $31.16 | 5,200 | — | — |
| 2018-06-19 | $21.32 | $30.54 | 4,800 | — | — |
| 2018-06-18 | $21.64 | $31.00 | 7,400 | — | — |
| 2018-06-15 | $22.12 | $31.69 | 8,200 | — | — |
| 2018-06-14 | $22.40 | $32.09 | 5,300 | — | — |
| 2018-06-13 | $22.60 | $32.38 | 1,400 | — | — |
| 2018-06-12 | $22.65 | $32.45 | 1,000 | — | — |
| 2018-06-11 | $22.86 | $32.75 | 800 | — | — |
| 2018-06-08 | $22.62 | $32.41 | 3,700 | — | — |
| 2018-06-07 | $22.75 | $32.59 | 6,500 | — | — |
| 2018-06-06 | $22.85 | $32.74 | 3,800 | — | — |
| 2018-06-05 | $22.91 | $32.82 | 8,800 | — | — |
| 2018-06-04 | $23.28 | $33.35 | 1,600 | — | — |
| 2018-06-01 | $23.30 | $33.38 | 800 | — | — |
| 2018-05-31 | $22.60 | $32.38 | 2,900 | — | — |
| 2018-05-30 | $22.00 | $31.52 | 12,400 | — | — |
| 2018-05-29 | $22.55 | $32.31 | 4,100 | — | — |
| 2018-05-25 | $22.00 | $31.52 | 4,900 | — | — |
| 2018-05-24 | $21.76 | $31.17 | 1,300 | — | — |
| 2018-05-23 | $21.16 | $30.31 | 600 | — | — |
| 2018-05-22 | $21.30 | $30.51 | 5,200 | — | — |
| 2018-05-21 | $21.65 | $31.02 | 3,500 | — | — |
| 2018-05-18 | $21.55 | $30.87 | 3,300 | — | — |
| 2018-05-17 | $21.53 | $30.84 | 1,300 | — | — |
| 2018-05-16 | $21.75 | $31.16 | 8,100 | — | — |
| 2018-05-15 | $20.95 | $30.01 | 500 | — | — |
| 2018-05-14 | $20.99 | $30.07 | 5,200 | — | — |
| 2018-05-11 | $21.30 | $30.51 | 400 | — | — |
| 2018-05-10 | $21.36 | $30.60 | 2,900 | — | — |
| 2018-05-09 | $20.55 | $29.44 | 5,200 | — | — |
| 2018-05-08 | $20.91 | $29.96 | 2,700 | — | — |
| 2018-05-07 | $21.23 | $30.41 | 1,100 | — | — |
| 2018-05-04 | $21.49 | $30.79 | 2,700 | — | — |
| 2018-05-03 | $21.50 | $30.80 | 0 | — | — |
| 2018-05-02 | $21.50 | $30.80 | 1,400 | — | — |
| 2018-05-01 | $21.56 | $30.89 | 1,900 | — | — |
| 2018-04-30 | $21.36 | $30.60 | 10,300 | — | — |
| 2018-04-27 | $21.40 | $30.66 | 2,400 | — | — |
| 2018-04-26 | $21.70 | $31.09 | 2,100 | — | — |
| 2018-04-25 | $22.09 | $31.65 | 700 | — | — |
| 2018-04-24 | $21.94 | $31.43 | 2,300 | — | — |
| 2018-04-23 | $21.86 | $31.32 | 800 | — | — |
| 2018-04-20 | $21.50 | $30.80 | 4,500 | — | — |
| 2018-04-19 | $21.75 | $31.16 | 2,300 | — | — |
| 2018-04-18 | $22.09 | $31.65 | 400 | — | — |
| 2018-04-17 | $20.70 | $29.66 | 21,100 | — | — |
| 2018-04-16 | $20.30 | $29.08 | 6,100 | — | — |
| 2018-04-13 | $21.36 | $30.60 | 11,400 | — | — |
| 2018-04-12 | $21.19 | $30.36 | 5,100 | — | — |
| 2018-04-11 | $21.13 | $30.27 | 3,800 | — | — |
| 2018-04-10 | $21.97 | $31.47 | 17,400 | — | — |
| 2018-04-09 | $21.66 | $31.03 | 800 | — | — |
| 2018-04-06 | $22.10 | $31.66 | 1,200 | — | — |
| 2018-04-05 | $22.00 | $31.52 | 1,000 | — | — |
| 2018-04-04 | $21.31 | $30.53 | 3,500 | — | — |
| 2018-04-03 | $21.59 | $30.93 | 2,900 | — | — |
| 2018-04-02 | $20.84 | $29.86 | 0 | — | — |
| 2018-03-29 | $20.84 | $29.86 | 18,800 | — | — |
| 2018-03-28 | $19.85 | $28.28 | 21,600 | — | — |
| 2018-03-27 | $19.79 | $28.19 | 20,000 | — | — |
| 2018-03-26 | $19.55 | $27.85 | 8,300 | — | — |
| 2018-03-23 | $20.20 | $28.78 | 3,900 | — | — |
| 2018-03-22 | $20.17 | $28.74 | 14,900 | — | — |
| 2018-03-21 | $19.92 | $28.38 | 7,200 | — | — |
| 2018-03-20 | $20.05 | $28.56 | 28,200 | — | — |
| 2018-03-19 | $21.38 | $30.46 | 6,800 | — | — |
| 2018-03-16 | $20.25 | $28.85 | 8,200 | — | — |
| 2018-03-15 | $21.62 | $30.80 | 1,800 | — | — |
| 2018-03-14 | $21.84 | $31.11 | 800 | — | — |
| 2018-03-13 | $21.72 | $30.94 | 200 | — | — |
| 2018-03-12 | $22.25 | $31.70 | 4,700 | — | — |
| 2018-03-09 | $22.20 | $31.63 | 2,800 | — | — |
| 2018-03-08 | $22.00 | $31.34 | 14,500 | — | — |
| 2018-03-07 | $21.52 | $30.66 | 7,000 | — | — |
| 2018-03-06 | $21.55 | $30.70 | 3,000 | — | — |
| 2018-03-05 | $21.84 | $31.11 | 29,900 | — | — |
| 2018-03-02 | $21.88 | $31.17 | 5,000 | — | — |
| 2018-03-01 | $22.00 | $31.34 | 12,100 | — | — |
| 2018-02-28 | $23.50 | $33.48 | 2,300 | — | — |
| 2018-02-27 | $23.56 | $33.57 | 8,100 | — | — |
| 2018-02-26 | $24.00 | $34.19 | 1,400 | — | — |
| 2018-02-23 | $24.05 | $34.26 | 400 | — | — |
| 2018-02-22 | $24.87 | $35.43 | 800 | — | — |
| 2018-02-21 | $24.19 | $34.46 | 400 | — | — |
| 2018-02-20 | $23.65 | $33.69 | 11,200 | — | — |
| 2018-02-16 | $24.00 | $34.19 | 16,300 | — | — |
| 2018-02-15 | $24.00 | $34.19 | 1,000 | — | — |
| 2018-02-14 | $24.04 | $34.25 | 1,500 | — | — |
| 2018-02-13 | $23.45 | $33.41 | 2,400 | — | — |
| 2018-02-12 | $23.11 | $32.92 | 3,000 | — | — |
| 2018-02-09 | $23.99 | $34.18 | 6,600 | — | — |
| 2018-02-08 | $24.84 | $35.39 | 200 | — | — |
| 2018-02-07 | $24.13 | $34.38 | 1,300 | — | — |
| 2018-02-06 | $23.20 | $33.05 | 3,700 | — | — |
| 2018-02-05 | $23.15 | $32.98 | 1,700 | — | — |
| 2018-02-02 | $23.79 | $33.89 | 1,400 | — | — |
| 2018-02-01 | $24.24 | $34.53 | 1,300 | — | — |
| 2018-01-31 | $24.25 | $34.55 | 6,300 | — | — |
| 2018-01-30 | $23.84 | $33.96 | 22,500 | — | — |
| 2018-01-29 | $24.00 | $34.19 | 3,000 | — | — |
| 2018-01-26 | $23.95 | $34.12 | 13,900 | — | — |
| 2018-01-25 | $24.15 | $34.41 | 12,100 | — | — |
| 2018-01-24 | $23.24 | $33.11 | 22,400 | — | — |
| 2018-01-23 | $23.94 | $34.11 | 3,900 | — | — |
| 2018-01-22 | $23.72 | $33.79 | 4,200 | — | — |
| 2018-01-19 | $24.00 | $34.19 | 1,000 | — | — |
| 2018-01-18 | $23.88 | $34.02 | 6,300 | — | — |
| 2018-01-17 | $24.01 | $34.21 | 1,800 | — | — |
| 2018-01-16 | $24.30 | $34.62 | 3,600 | — | — |
| 2018-01-12 | $24.23 | $34.52 | 7,800 | — | — |
| 2018-01-11 | $24.29 | $34.61 | 4,900 | — | — |
| 2018-01-10 | $24.00 | $34.19 | 10,600 | — | — |
| 2018-01-09 | $23.61 | $33.64 | 3,800 | — | — |
| 2018-01-08 | $22.80 | $32.48 | 5,400 | — | — |
| 2018-01-05 | $23.43 | $33.38 | 4,500 | — | — |
| 2018-01-04 | $24.15 | $34.25 | 3,100 | — | — |
| 2018-01-03 | $24.41 | $34.62 | 9,000 | — | — |
| 2018-01-02 | $22.98 | $32.59 | 3,700 | — | — |