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 | $14.34 | $18.45 | 38,300 | — | — |
| 2018-12-28 | $14.59 | $18.77 | 31,600 | — | — |
| 2018-12-27 | $14.84 | $19.09 | 32,100 | — | — |
| 2018-12-26 | $14.58 | $18.76 | 36,800 | — | — |
| 2018-12-24 | $14.10 | $18.14 | 81,800 | — | — |
| 2018-12-21 | $13.88 | $17.86 | 389,600 | — | — |
| 2018-12-20 | $14.53 | $18.69 | 66,200 | — | — |
| 2018-12-19 | $15.13 | $19.47 | 67,500 | — | — |
| 2018-12-18 | $15.29 | $19.67 | 34,900 | — | — |
| 2018-12-17 | $15.02 | $19.32 | 58,700 | — | — |
| 2018-12-14 | $15.53 | $19.98 | 44,300 | — | — |
| 2018-12-13 | $15.37 | $19.77 | 41,000 | — | — |
| 2018-12-12 | $15.39 | $19.80 | 33,800 | — | — |
| 2018-12-11 | $15.47 | $19.90 | 16,100 | — | — |
| 2018-12-10 | $15.51 | $19.95 | 28,300 | — | — |
| 2018-12-07 | $15.59 | $20.06 | 46,100 | — | — |
| 2018-12-06 | $15.75 | $20.26 | 57,800 | — | — |
| 2018-12-04 | $15.87 | $20.42 | 52,000 | — | — |
| 2018-12-03 | $16.49 | $21.22 | 22,500 | — | — |
| 2018-11-30 | $16.49 | $21.22 | 55,500 | — | — |
| 2018-11-29 | $16.70 | $21.49 | 32,000 | — | — |
| 2018-11-28 | $17.02 | $21.90 | 76,900 | — | — |
| 2018-11-27 | $16.57 | $21.32 | 80,500 | — | — |
| 2018-11-26 | $16.17 | $20.80 | 23,400 | — | — |
| 2018-11-23 | $15.97 | $20.55 | 14,300 | — | — |
| 2018-11-21 | $16.11 | $20.73 | 15,300 | — | — |
| 2018-11-20 | $16.08 | $20.69 | 49,400 | — | — |
| 2018-11-19 | $15.96 | $20.53 | 44,200 | — | — |
| 2018-11-16 | $16.11 | $20.73 | 65,200 | — | — |
| 2018-11-15 | $16.25 | $20.91 | 35,800 | — | — |
| 2018-11-14 | $16.10 | $20.71 | 48,500 | — | — |
| 2018-11-13 | $16.36 | $21.05 | 28,800 | — | — |
| 2018-11-12 | $16.36 | $21.05 | 31,000 | — | — |
| 2018-11-09 | $16.68 | $21.46 | 52,800 | — | — |
| 2018-11-08 | $16.38 | $21.07 | 24,500 | — | — |
| 2018-11-07 | $16.21 | $20.86 | 42,700 | — | — |
| 2018-11-06 | $16.11 | $20.73 | 15,300 | — | — |
| 2018-11-05 | $16.00 | $20.58 | 55,400 | — | — |
| 2018-11-02 | $16.31 | $20.98 | 30,900 | — | — |
| 2018-11-01 | $16.43 | $21.14 | 43,000 | — | — |
| 2018-10-31 | $16.27 | $20.93 | 66,700 | — | — |
| 2018-10-30 | $16.23 | $20.88 | 44,500 | — | — |
| 2018-10-29 | $15.84 | $20.38 | 105,200 | — | — |
| 2018-10-26 | $16.08 | $20.69 | 113,000 | — | — |
| 2018-10-25 | $15.33 | $19.72 | 66,300 | — | — |
| 2018-10-24 | $15.02 | $19.32 | 108,100 | — | — |
| 2018-10-23 | $15.57 | $20.03 | 76,200 | — | — |
| 2018-10-22 | $15.91 | $20.47 | 54,200 | — | — |
| 2018-10-19 | $15.52 | $19.97 | 50,400 | — | — |
| 2018-10-18 | $15.52 | $19.97 | 48,800 | — | — |
| 2018-10-17 | $15.55 | $20.01 | 34,300 | — | — |
| 2018-10-16 | $15.65 | $20.13 | 83,000 | — | — |
| 2018-10-15 | $15.55 | $20.01 | 41,300 | — | — |
| 2018-10-12 | $15.58 | $20.04 | 73,900 | — | — |
| 2018-10-11 | $15.49 | $19.93 | 103,200 | — | — |
| 2018-10-10 | $15.48 | $19.92 | 103,800 | — | — |
| 2018-10-09 | $15.44 | $19.86 | 53,200 | — | — |
| 2018-10-08 | $15.43 | $19.85 | 50,100 | — | — |
| 2018-10-05 | $15.50 | $19.94 | 33,500 | — | — |
| 2018-10-04 | $15.71 | $20.21 | 32,500 | — | — |
| 2018-10-03 | $16.02 | $20.61 | 36,300 | — | — |
| 2018-10-02 | $15.98 | $20.56 | 54,800 | — | — |
| 2018-10-01 | $16.06 | $20.66 | 80,100 | — | — |
| 2018-09-28 | $16.30 | $20.97 | 97,000 | — | — |
| 2018-09-27 | $16.08 | $20.69 | 35,400 | — | — |
| 2018-09-26 | $15.95 | $20.52 | 82,300 | — | — |
| 2018-09-25 | $16.10 | $20.71 | 61,700 | — | — |
| 2018-09-24 | $16.23 | $20.88 | 117,600 | — | — |
| 2018-09-21 | $15.99 | $20.57 | 370,200 | — | — |
| 2018-09-20 | $16.29 | $20.96 | 74,900 | — | — |
| 2018-09-19 | $16.30 | $20.97 | 123,200 | — | — |
| 2018-09-18 | $16.00 | $20.58 | 272,500 | — | — |
| 2018-09-17 | $16.23 | $20.88 | 72,000 | — | — |
| 2018-09-14 | $16.33 | $21.01 | 383,400 | — | — |
| 2018-09-13 | $15.76 | $20.28 | 65,300 | — | — |
| 2018-09-12 | $15.56 | $20.02 | 37,200 | — | — |
| 2018-09-11 | $15.60 | $20.07 | 38,700 | — | — |
| 2018-09-10 | $15.61 | $20.08 | 42,900 | — | — |
| 2018-09-07 | $15.57 | $20.03 | 43,900 | — | — |
| 2018-09-06 | $15.50 | $19.94 | 37,900 | — | — |
| 2018-09-05 | $15.33 | $19.72 | 47,900 | — | — |
| 2018-09-04 | $15.42 | $19.84 | 108,900 | — | — |
| 2018-08-31 | $16.07 | $20.67 | 21,300 | — | — |
| 2018-08-30 | $16.10 | $20.71 | 28,400 | — | — |
| 2018-08-29 | $16.14 | $20.77 | 43,400 | — | — |
| 2018-08-28 | $16.27 | $20.93 | 34,000 | — | — |
| 2018-08-27 | $16.48 | $21.20 | 98,900 | — | — |
| 2018-08-24 | $16.70 | $21.49 | 56,500 | — | — |
| 2018-08-23 | $16.45 | $21.16 | 40,100 | — | — |
| 2018-08-22 | $16.13 | $20.75 | 73,300 | — | — |
| 2018-08-21 | $15.99 | $20.57 | 75,200 | — | — |
| 2018-08-20 | $15.85 | $20.39 | 48,100 | — | — |
| 2018-08-17 | $15.97 | $20.55 | 47,900 | — | — |
| 2018-08-16 | $15.92 | $20.48 | 66,300 | — | — |
| 2018-08-15 | $15.84 | $20.38 | 46,300 | — | — |
| 2018-08-14 | $15.95 | $20.52 | 87,200 | — | — |
| 2018-08-13 | $15.84 | $20.38 | 47,300 | — | — |
| 2018-08-10 | $15.95 | $20.52 | 134,700 | — | — |
| 2018-08-09 | $15.75 | $20.26 | 192,800 | — | — |
| 2018-08-08 | $15.47 | $19.90 | 78,200 | — | — |
| 2018-08-07 | $15.26 | $19.63 | 34,600 | — | — |
| 2018-08-06 | $15.47 | $19.90 | 107,000 | — | — |
| 2018-08-03 | $14.72 | $18.94 | 103,400 | — | — |
| 2018-08-02 | $15.44 | $19.86 | 357,500 | — | — |
| 2018-08-01 | $16.35 | $21.04 | 69,300 | — | — |
| 2018-07-31 | $16.45 | $21.16 | 91,000 | — | — |
| 2018-07-30 | $16.15 | $20.78 | 95,400 | — | — |
| 2018-07-27 | $16.13 | $20.75 | 79,400 | — | — |
| 2018-07-26 | $16.64 | $21.41 | 71,500 | — | — |
| 2018-07-25 | $16.51 | $21.24 | 79,500 | — | — |
| 2018-07-24 | $16.58 | $21.33 | 247,800 | — | — |
| 2018-07-23 | $16.42 | $21.13 | 76,200 | — | — |
| 2018-07-20 | $16.38 | $21.07 | 36,700 | — | — |
| 2018-07-19 | $16.44 | $21.15 | 156,600 | — | — |
| 2018-07-18 | $16.43 | $21.14 | 42,400 | — | — |
| 2018-07-17 | $16.44 | $21.15 | 46,500 | — | — |
| 2018-07-16 | $16.50 | $21.23 | 266,500 | — | — |
| 2018-07-13 | $16.49 | $21.22 | 28,500 | — | — |
| 2018-07-12 | $16.54 | $21.28 | 119,200 | — | — |
| 2018-07-11 | $16.33 | $21.01 | 80,800 | — | — |
| 2018-07-10 | $16.72 | $21.51 | 203,000 | — | — |
| 2018-07-09 | $16.55 | $21.29 | 189,200 | — | — |
| 2018-07-06 | $16.27 | $20.93 | 158,700 | — | — |
| 2018-07-05 | $15.93 | $20.49 | 209,700 | — | — |
| 2018-07-03 | $15.71 | $20.21 | 103,300 | — | — |
| 2018-07-02 | $15.40 | $19.81 | 222,200 | — | — |
| 2018-06-29 | $15.50 | $19.94 | 97,400 | — | — |
| 2018-06-28 | $15.34 | $19.74 | 68,500 | — | — |
| 2018-06-27 | $15.22 | $19.58 | 60,200 | — | — |
| 2018-06-26 | $15.32 | $19.71 | 46,600 | — | — |
| 2018-06-25 | $15.19 | $19.54 | 44,700 | — | — |
| 2018-06-22 | $15.46 | $19.89 | 291,900 | — | — |
| 2018-06-21 | $15.55 | $20.01 | 71,000 | — | — |
| 2018-06-20 | $15.49 | $19.93 | 121,600 | — | — |
| 2018-06-19 | $15.43 | $19.85 | 72,800 | — | — |
| 2018-06-18 | $15.38 | $19.79 | 56,500 | — | — |
| 2018-06-15 | $15.30 | $19.68 | 170,300 | — | — |
| 2018-06-14 | $15.30 | $19.68 | 122,000 | — | — |
| 2018-06-13 | $14.72 | $18.94 | 72,200 | — | — |
| 2018-06-12 | $14.75 | $18.98 | 125,300 | — | — |
| 2018-06-11 | $14.51 | $18.67 | 79,300 | — | — |
| 2018-06-08 | $14.41 | $18.54 | 106,200 | — | — |
| 2018-06-07 | $14.11 | $18.15 | 50,100 | — | — |
| 2018-06-06 | $14.14 | $18.19 | 84,100 | — | — |
| 2018-06-05 | $14.05 | $18.08 | 76,000 | — | — |
| 2018-06-04 | $14.17 | $18.23 | 50,300 | — | — |
| 2018-06-01 | $14.22 | $18.29 | 76,800 | — | — |
| 2018-05-31 | $14.22 | $18.29 | 49,500 | — | — |
| 2018-05-30 | $14.33 | $18.44 | 75,500 | — | — |
| 2018-05-29 | $14.37 | $18.49 | 181,200 | — | — |
| 2018-05-25 | $13.88 | $17.86 | 351,500 | — | — |
| 2018-05-24 | $12.66 | $16.29 | 16,900 | — | — |
| 2018-05-23 | $12.73 | $16.38 | 24,200 | — | — |
| 2018-05-22 | $12.50 | $16.08 | 25,700 | — | — |
| 2018-05-21 | $12.71 | $16.35 | 29,700 | — | — |
| 2018-05-18 | $12.76 | $16.42 | 39,100 | — | — |
| 2018-05-17 | $12.54 | $16.13 | 23,000 | — | — |
| 2018-05-16 | $12.10 | $15.57 | 132,300 | — | — |
| 2018-05-15 | $11.94 | $15.36 | 29,500 | — | — |
| 2018-05-14 | $11.87 | $15.27 | 13,400 | — | — |
| 2018-05-11 | $12.01 | $15.45 | 30,900 | — | — |
| 2018-05-10 | $12.24 | $15.75 | 14,400 | — | — |
| 2018-05-09 | $12.21 | $15.71 | 18,500 | — | — |
| 2018-05-08 | $12.22 | $15.72 | 18,700 | — | — |
| 2018-05-07 | $12.09 | $15.55 | 33,200 | — | — |
| 2018-05-04 | $12.11 | $15.58 | 17,500 | — | — |
| 2018-05-03 | $11.87 | $15.27 | 16,100 | — | — |
| 2018-05-02 | $12.02 | $15.46 | 12,300 | — | — |
| 2018-05-01 | $11.81 | $15.19 | 21,000 | — | — |
| 2018-04-30 | $11.78 | $15.16 | 25,500 | — | — |
| 2018-04-27 | $11.84 | $15.23 | 16,000 | — | — |
| 2018-04-26 | $12.16 | $15.64 | 20,400 | — | — |
| 2018-04-25 | $12.24 | $15.75 | 32,800 | — | — |
| 2018-04-24 | $12.31 | $15.84 | 17,700 | — | — |
| 2018-04-23 | $12.28 | $15.80 | 22,400 | — | — |
| 2018-04-20 | $12.31 | $15.84 | 22,500 | — | — |
| 2018-04-19 | $12.24 | $15.75 | 8,200 | — | — |
| 2018-04-18 | $12.28 | $15.80 | 25,900 | — | — |
| 2018-04-17 | $12.35 | $15.89 | 26,100 | — | — |
| 2018-04-16 | $12.19 | $15.68 | 22,500 | — | — |
| 2018-04-13 | $12.04 | $15.49 | 72,200 | — | — |
| 2018-04-12 | $12.24 | $15.75 | 27,900 | — | — |
| 2018-04-11 | $12.12 | $15.59 | 41,100 | — | — |
| 2018-04-10 | $12.21 | $15.71 | 34,100 | — | — |
| 2018-04-09 | $12.06 | $15.52 | 35,300 | — | — |
| 2018-04-06 | $12.36 | $15.90 | 27,400 | — | — |
| 2018-04-05 | $12.36 | $15.90 | 44,900 | — | — |
| 2018-04-04 | $12.37 | $15.91 | 30,400 | — | — |
| 2018-04-03 | $12.10 | $15.57 | 53,400 | — | — |
| 2018-04-02 | $11.85 | $15.25 | 54,600 | — | — |
| 2018-03-29 | $11.92 | $15.34 | 70,800 | — | — |
| 2018-03-28 | $11.80 | $15.18 | 27,900 | — | — |
| 2018-03-27 | $11.80 | $15.18 | 28,600 | — | — |
| 2018-03-26 | $11.93 | $15.35 | 44,400 | — | — |
| 2018-03-23 | $11.63 | $14.96 | 50,100 | — | — |
| 2018-03-22 | $11.84 | $15.23 | 32,900 | — | — |
| 2018-03-21 | $11.86 | $15.26 | 29,000 | — | — |
| 2018-03-20 | $12.00 | $15.44 | 33,600 | — | — |
| 2018-03-19 | $11.98 | $15.41 | 26,400 | — | — |
| 2018-03-16 | $12.20 | $15.70 | 140,300 | — | — |
| 2018-03-15 | $11.86 | $15.26 | 14,400 | — | — |
| 2018-03-14 | $11.83 | $15.22 | 31,700 | — | — |
| 2018-03-13 | $11.94 | $15.36 | 29,400 | — | — |
| 2018-03-12 | $11.68 | $15.03 | 29,000 | — | — |
| 2018-03-09 | $11.78 | $15.16 | 23,400 | — | — |
| 2018-03-08 | $11.50 | $14.80 | 20,000 | — | — |
| 2018-03-07 | $11.55 | $14.86 | 24,500 | — | — |
| 2018-03-06 | $11.45 | $14.73 | 28,400 | — | — |
| 2018-03-05 | $10.99 | $14.14 | 48,400 | — | — |
| 2018-03-02 | $10.98 | $14.13 | 45,900 | — | — |
| 2018-03-01 | $11.09 | $14.27 | 24,800 | — | — |
| 2018-02-28 | $11.17 | $14.37 | 34,000 | — | — |
| 2018-02-27 | $11.57 | $14.89 | 24,500 | — | — |
| 2018-02-26 | $11.61 | $14.94 | 12,800 | — | — |
| 2018-02-23 | $11.54 | $14.85 | 18,100 | — | — |
| 2018-02-22 | $11.66 | $15.00 | 24,500 | — | — |
| 2018-02-21 | $11.70 | $15.05 | 36,600 | — | — |
| 2018-02-20 | $11.39 | $14.65 | 19,300 | — | — |
| 2018-02-16 | $11.59 | $14.91 | 25,300 | — | — |
| 2018-02-15 | $11.75 | $15.12 | 17,100 | — | — |
| 2018-02-14 | $11.47 | $14.76 | 21,200 | — | — |
| 2018-02-13 | $11.43 | $14.71 | 30,000 | — | — |
| 2018-02-12 | $11.43 | $14.71 | 34,100 | — | — |
| 2018-02-09 | $11.28 | $14.51 | 97,200 | — | — |
| 2018-02-08 | $11.46 | $14.74 | 55,500 | — | — |
| 2018-02-07 | $11.76 | $15.13 | 72,900 | — | — |
| 2018-02-06 | $11.91 | $15.32 | 58,300 | — | — |
| 2018-02-05 | $12.19 | $15.68 | 37,800 | — | — |
| 2018-02-02 | $12.43 | $15.99 | 77,000 | — | — |
| 2018-02-01 | $12.55 | $16.15 | 85,500 | — | — |
| 2018-01-31 | $12.00 | $15.44 | 26,500 | — | — |
| 2018-01-30 | $12.09 | $15.55 | 36,700 | — | — |
| 2018-01-29 | $12.24 | $15.75 | 39,700 | — | — |
| 2018-01-26 | $12.41 | $15.97 | 25,800 | — | — |
| 2018-01-25 | $12.85 | $16.53 | 90,300 | — | — |
| 2018-01-24 | $12.25 | $15.76 | 36,500 | — | — |
| 2018-01-23 | $12.37 | $15.91 | 18,200 | — | — |
| 2018-01-22 | $12.46 | $16.03 | 18,300 | — | — |
| 2018-01-19 | $12.53 | $16.12 | 25,100 | — | — |
| 2018-01-18 | $12.49 | $16.07 | 19,300 | — | — |
| 2018-01-17 | $12.65 | $16.27 | 22,000 | — | — |
| 2018-01-16 | $12.41 | $15.97 | 47,500 | — | — |
| 2018-01-12 | $12.54 | $16.13 | 33,900 | — | — |
| 2018-01-11 | $12.39 | $15.94 | 52,900 | — | — |
| 2018-01-10 | $12.25 | $15.76 | 34,200 | — | — |
| 2018-01-09 | $12.18 | $15.67 | 39,900 | — | — |
| 2018-01-08 | $12.22 | $15.72 | 24,400 | — | — |
| 2018-01-05 | $12.28 | $15.80 | 31,800 | — | — |
| 2018-01-04 | $12.72 | $16.37 | 28,900 | — | — |
| 2018-01-03 | $12.53 | $16.12 | 44,400 | — | — |
| 2018-01-02 | $12.47 | $16.04 | 135,500 | — | — |