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
- 1981-12-08 to 2026-08-28
- 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 | $18.75 | $35.49 | 15,379 | — | — |
| 2018-12-28 | $18.10 | $34.26 | 8,663 | — | — |
| 2018-12-27 | $17.37 | $32.88 | 29,847 | — | — |
| 2018-12-26 | $17.61 | $33.33 | 21,800 | — | — |
| 2018-12-24 | $17.90 | $33.88 | 10,169 | — | — |
| 2018-12-21 | $18.00 | $34.07 | 8,367 | — | — |
| 2018-12-20 | $19.00 | $35.96 | 5,969 | — | — |
| 2018-12-19 | $19.29 | $36.51 | 9,389 | — | — |
| 2018-12-18 | $18.76 | $35.51 | 11,382 | — | — |
| 2018-12-17 | $19.60 | $37.10 | 11,595 | — | — |
| 2018-12-14 | $19.55 | $37.00 | 8,272 | — | — |
| 2018-12-13 | $19.30 | $36.53 | 6,497 | — | — |
| 2018-12-12 | $19.27 | $36.34 | 6,153 | — | — |
| 2018-12-11 | $18.84 | $35.53 | 25,833 | — | — |
| 2018-12-10 | $18.73 | $35.32 | 12,208 | — | — |
| 2018-12-07 | $19.25 | $36.30 | 4,589 | — | — |
| 2018-12-06 | $19.52 | $36.81 | 13,644 | — | — |
| 2018-12-04 | $19.70 | $37.15 | 5,422 | — | — |
| 2018-12-03 | $19.80 | $37.35 | 2,674 | — | — |
| 2018-11-30 | $19.62 | $37.00 | 6,237 | — | — |
| 2018-11-29 | $20.00 | $37.72 | 3,322 | — | — |
| 2018-11-28 | $20.00 | $37.72 | 1,238 | — | — |
| 2018-11-27 | $19.75 | $37.25 | 4,865 | — | — |
| 2018-11-26 | $19.67 | $37.10 | 1,940 | — | — |
| 2018-11-23 | $19.70 | $37.15 | 406 | — | — |
| 2018-11-21 | $19.65 | $37.06 | 19,379 | — | — |
| 2018-11-20 | $17.98 | $33.91 | 4,437 | — | — |
| 2018-11-19 | $18.20 | $34.32 | 6,969 | — | — |
| 2018-11-16 | $18.99 | $35.81 | 13,991 | — | — |
| 2018-11-15 | $19.26 | $36.32 | 4,033 | — | — |
| 2018-11-14 | $18.02 | $33.98 | 12,884 | — | — |
| 2018-11-13 | $18.84 | $35.53 | 7,028 | — | — |
| 2018-11-12 | $18.92 | $35.68 | 5,929 | — | — |
| 2018-11-09 | $19.39 | $36.57 | 6,181 | — | — |
| 2018-11-08 | $19.67 | $37.11 | 11,171 | — | — |
| 2018-11-07 | $19.95 | $37.62 | 8,165 | — | — |
| 2018-11-06 | $19.20 | $36.21 | 6,648 | — | — |
| 2018-11-05 | $19.20 | $36.21 | 6,907 | — | — |
| 2018-11-02 | $19.25 | $36.30 | 3,845 | — | — |
| 2018-11-01 | $19.58 | $36.93 | 9,352 | — | — |
| 2018-10-31 | $19.32 | $36.44 | 24,524 | — | — |
| 2018-10-30 | $18.89 | $35.62 | 15,806 | — | — |
| 2018-10-29 | $18.50 | $34.89 | 4,581 | — | — |
| 2018-10-26 | $19.23 | $36.26 | 7,013 | — | — |
| 2018-10-25 | $19.52 | $36.81 | 18,594 | — | — |
| 2018-10-24 | $19.69 | $37.13 | 26,963 | — | — |
| 2018-10-23 | $18.97 | $35.78 | 39,355 | — | — |
| 2018-10-22 | $18.73 | $35.31 | 8,316 | — | — |
| 2018-10-19 | $19.30 | $36.40 | 49,636 | — | — |
| 2018-10-18 | $19.80 | $37.34 | 1,906 | — | — |
| 2018-10-17 | $20.12 | $37.94 | 5,613 | — | — |
| 2018-10-16 | $20.07 | $37.85 | 74,807 | — | — |
| 2018-10-15 | $20.27 | $38.23 | 17,843 | — | — |
| 2018-10-12 | $20.29 | $38.27 | 5,756 | — | — |
| 2018-10-11 | $20.40 | $38.47 | 964 | — | — |
| 2018-10-10 | $20.68 | $39.00 | 14,205 | — | — |
| 2018-10-09 | $20.86 | $39.34 | 20,603 | — | — |
| 2018-10-08 | $21.05 | $39.70 | 10,538 | — | — |
| 2018-10-05 | $21.42 | $40.40 | 35,582 | — | — |
| 2018-10-04 | $21.60 | $40.74 | 1,458 | — | — |
| 2018-10-03 | $21.93 | $41.36 | 6,676 | — | — |
| 2018-10-02 | $21.75 | $41.02 | 28,298 | — | — |
| 2018-10-01 | $21.50 | $40.55 | 17,904 | — | — |
| 2018-09-28 | $21.60 | $40.74 | 4,367 | — | — |
| 2018-09-27 | $21.55 | $40.64 | 8,151 | — | — |
| 2018-09-26 | $21.55 | $40.64 | 5,708 | — | — |
| 2018-09-25 | $21.80 | $41.11 | 6,565 | — | — |
| 2018-09-24 | $21.80 | $41.11 | 26,818 | — | — |
| 2018-09-21 | $21.65 | $40.83 | 82,141 | — | — |
| 2018-09-20 | $22.50 | $42.43 | 8,985 | — | — |
| 2018-09-19 | $22.00 | $41.49 | 7,771 | — | — |
| 2018-09-18 | $22.05 | $41.58 | 9,747 | — | — |
| 2018-09-17 | $22.05 | $41.58 | 10,766 | — | — |
| 2018-09-14 | $22.45 | $42.34 | 6,188 | — | — |
| 2018-09-13 | $22.05 | $41.58 | 37,281 | — | — |
| 2018-09-12 | $22.10 | $41.55 | 45,870 | — | — |
| 2018-09-11 | $23.25 | $43.71 | 7,307 | — | — |
| 2018-09-10 | $23.10 | $43.43 | 18,402 | — | — |
| 2018-09-07 | $23.10 | $43.43 | 39,852 | — | — |
| 2018-09-06 | $23.05 | $43.33 | 29,623 | — | — |
| 2018-09-05 | $22.70 | $42.67 | 55,657 | — | — |
| 2018-09-04 | $22.90 | $43.05 | 45,716 | — | — |
| 2018-08-31 | $22.15 | $41.64 | 45,598 | — | — |
| 2018-08-30 | $22.20 | $41.73 | 62,200 | — | — |
| 2018-08-29 | $22.05 | $41.45 | 63,866 | — | — |
| 2018-08-28 | $21.50 | $40.42 | 32,690 | — | — |
| 2018-08-27 | $21.25 | $39.95 | 18,759 | — | — |
| 2018-08-24 | $21.15 | $39.76 | 31,598 | — | — |
| 2018-08-23 | $21.00 | $39.48 | 27,639 | — | — |
| 2018-08-22 | $19.95 | $37.50 | 62,017 | — | — |
| 2018-08-21 | $17.90 | $33.65 | 4,672 | — | — |
| 2018-08-20 | $18.00 | $33.84 | 1,172 | — | — |
| 2018-08-17 | $17.80 | $33.46 | 12,591 | — | — |
| 2018-08-16 | $18.25 | $34.31 | 6,551 | — | — |
| 2018-08-15 | $17.60 | $33.09 | 6,208 | — | — |
| 2018-08-14 | $17.75 | $33.37 | 4,121 | — | — |
| 2018-08-13 | $17.70 | $33.27 | 9,694 | — | — |
| 2018-08-10 | $17.80 | $33.46 | 38,635 | — | — |
| 2018-08-09 | $17.95 | $33.74 | 4,002 | — | — |
| 2018-08-08 | $18.15 | $34.12 | 3,203 | — | — |
| 2018-08-07 | $18.15 | $34.12 | 0 | — | — |
| 2018-08-06 | $18.15 | $34.12 | 24,364 | — | — |
| 2018-08-03 | $18.20 | $34.21 | 13,372 | — | — |
| 2018-08-02 | $17.90 | $33.65 | 4,454 | — | — |
| 2018-08-01 | $18.00 | $33.84 | 15,197 | — | — |
| 2018-07-31 | $18.10 | $34.03 | 3,960 | — | — |
| 2018-07-30 | $18.05 | $33.93 | 4,495 | — | — |
| 2018-07-27 | $18.35 | $34.50 | 8,750 | — | — |
| 2018-07-26 | $18.85 | $35.44 | 4,124 | — | — |
| 2018-07-25 | $18.60 | $34.97 | 16,836 | — | — |
| 2018-07-24 | $18.75 | $35.25 | 15,464 | — | — |
| 2018-07-23 | $18.60 | $34.97 | 29,228 | — | — |
| 2018-07-20 | $18.40 | $34.59 | 55,705 | — | — |
| 2018-07-19 | $18.30 | $34.40 | 776 | — | — |
| 2018-07-18 | $18.30 | $34.40 | 5,348 | — | — |
| 2018-07-17 | $18.40 | $34.59 | 1,815 | — | — |
| 2018-07-16 | $18.45 | $34.68 | 8,862 | — | — |
| 2018-07-13 | $18.75 | $35.25 | 29,080 | — | — |
| 2018-07-12 | $18.90 | $35.53 | 5,788 | — | — |
| 2018-07-11 | $18.90 | $35.53 | 3,184 | — | — |
| 2018-07-10 | $19.00 | $35.72 | 10,209 | — | — |
| 2018-07-09 | $18.90 | $35.53 | 11,924 | — | — |
| 2018-07-06 | $19.00 | $35.72 | 6,481 | — | — |
| 2018-07-05 | $18.95 | $35.62 | 51,688 | — | — |
| 2018-07-03 | $19.10 | $35.91 | 12,618 | — | — |
| 2018-07-02 | $18.75 | $35.25 | 12,231 | — | — |
| 2018-06-29 | $18.85 | $35.44 | 19,077 | — | — |
| 2018-06-28 | $18.80 | $35.34 | 8,150 | — | — |
| 2018-06-27 | $18.90 | $35.53 | 20,298 | — | — |
| 2018-06-26 | $18.75 | $35.25 | 6,407 | — | — |
| 2018-06-25 | $18.90 | $35.53 | 13,021 | — | — |
| 2018-06-22 | $19.00 | $35.72 | 22,215 | — | — |
| 2018-06-21 | $18.80 | $35.34 | 8,328 | — | — |
| 2018-06-20 | $18.75 | $35.25 | 8,450 | — | — |
| 2018-06-19 | $18.25 | $34.31 | 15,932 | — | — |
| 2018-06-18 | $18.80 | $35.34 | 35,288 | — | — |
| 2018-06-15 | $18.95 | $35.62 | 72,976 | — | — |
| 2018-06-14 | $19.80 | $37.22 | 28,705 | — | — |
| 2018-06-13 | $19.20 | $35.96 | 46,091 | — | — |
| 2018-06-12 | $18.10 | $33.90 | 39,182 | — | — |
| 2018-06-11 | $18.15 | $34.00 | 87,736 | — | — |
| 2018-06-08 | $18.15 | $34.00 | 18,053 | — | — |
| 2018-06-07 | $18.39 | $34.44 | 25,547 | — | — |
| 2018-06-06 | $18.15 | $34.00 | 9,168 | — | — |
| 2018-06-05 | $17.65 | $33.06 | 77,373 | — | — |
| 2018-06-04 | $18.25 | $34.18 | 8,418 | — | — |
| 2018-06-01 | $19.15 | $35.87 | 18,855 | — | — |
| 2018-05-31 | $18.90 | $35.40 | 6,446 | — | — |
| 2018-05-30 | $19.30 | $36.15 | 6,694 | — | — |
| 2018-05-29 | $19.60 | $36.71 | 4,245 | — | — |
| 2018-05-25 | $19.75 | $36.99 | 4,865 | — | — |
| 2018-05-24 | $19.85 | $37.18 | 17,917 | — | — |
| 2018-05-23 | $19.70 | $36.90 | 17,025 | — | — |
| 2018-05-22 | $19.35 | $36.24 | 35,572 | — | — |
| 2018-05-21 | $19.50 | $36.53 | 4,170 | — | — |
| 2018-05-18 | $19.65 | $36.81 | 10,381 | — | — |
| 2018-05-17 | $19.55 | $36.62 | 16,057 | — | — |
| 2018-05-16 | $19.55 | $36.62 | 15,333 | — | — |
| 2018-05-15 | $19.50 | $36.53 | 12,580 | — | — |
| 2018-05-14 | $19.60 | $36.71 | 26,286 | — | — |
| 2018-05-11 | $19.45 | $36.43 | 5,276 | — | — |
| 2018-05-10 | $19.35 | $36.24 | 18,664 | — | — |
| 2018-05-09 | $19.20 | $35.96 | 33,559 | — | — |
| 2018-05-08 | $19.00 | $35.59 | 11,057 | — | — |
| 2018-05-07 | $18.91 | $35.42 | 17,076 | — | — |
| 2018-05-04 | $18.55 | $34.75 | 2,791 | — | — |
| 2018-05-03 | $18.35 | $34.37 | 10,089 | — | — |
| 2018-05-02 | $18.40 | $34.46 | 21,170 | — | — |
| 2018-05-01 | $18.05 | $33.81 | 9,326 | — | — |
| 2018-04-30 | $17.85 | $33.43 | 7,058 | — | — |
| 2018-04-27 | $17.55 | $32.87 | 11,993 | — | — |
| 2018-04-26 | $17.90 | $33.53 | 7,539 | — | — |
| 2018-04-25 | $17.60 | $32.97 | 4,105 | — | — |
| 2018-04-24 | $17.55 | $32.87 | 29,942 | — | — |
| 2018-04-23 | $17.55 | $32.87 | 103,823 | — | — |
| 2018-04-20 | $17.75 | $33.25 | 32,790 | — | — |
| 2018-04-19 | $17.70 | $33.15 | 6,017 | — | — |
| 2018-04-18 | $17.65 | $33.06 | 14,887 | — | — |
| 2018-04-17 | $17.85 | $33.43 | 28,997 | — | — |
| 2018-04-16 | $17.85 | $33.43 | 99,106 | — | — |
| 2018-04-13 | $16.95 | $31.75 | 91,831 | — | — |
| 2018-04-12 | $16.55 | $31.00 | 9,416 | — | — |
| 2018-04-11 | $16.50 | $30.91 | 35,157 | — | — |
| 2018-04-10 | $16.35 | $30.62 | 61,531 | — | — |
| 2018-04-09 | $16.10 | $30.16 | 17,795 | — | — |
| 2018-04-06 | $16.05 | $30.06 | 22,031 | — | — |
| 2018-04-05 | $16.10 | $30.16 | 30,246 | — | — |
| 2018-04-04 | $16.10 | $30.16 | 28,421 | — | — |
| 2018-04-03 | $15.95 | $29.88 | 43,904 | — | — |
| 2018-04-02 | $15.70 | $29.41 | 22,447 | — | — |
| 2018-03-29 | $15.50 | $29.03 | 20,975 | — | — |
| 2018-03-28 | $15.65 | $29.31 | 40,726 | — | — |
| 2018-03-27 | $15.10 | $28.28 | 176,676 | — | — |
| 2018-03-26 | $15.15 | $28.38 | 17,030 | — | — |
| 2018-03-23 | $15.00 | $28.10 | 19,540 | — | — |
| 2018-03-22 | $15.00 | $28.10 | 24,553 | — | — |
| 2018-03-21 | $15.50 | $29.03 | 57,288 | — | — |
| 2018-03-20 | $15.00 | $27.97 | 74,291 | — | — |
| 2018-03-19 | $14.25 | $26.57 | 19,175 | — | — |
| 2018-03-16 | $14.23 | $26.52 | 30,196 | — | — |
| 2018-03-15 | $14.65 | $27.31 | 27,328 | — | — |
| 2018-03-14 | $14.50 | $27.03 | 337,785 | — | — |
| 2018-03-13 | $13.45 | $25.08 | 4,667 | — | — |
| 2018-03-12 | $13.45 | $25.08 | 2,510 | — | — |
| 2018-03-09 | $13.75 | $25.63 | 1,129 | — | — |
| 2018-03-08 | $13.60 | $25.35 | 8,711 | — | — |
| 2018-03-07 | $13.30 | $24.80 | 8,932 | — | — |
| 2018-03-06 | $13.50 | $25.17 | 4,102 | — | — |
| 2018-03-05 | $13.53 | $25.22 | 15,438 | — | — |
| 2018-03-02 | $13.35 | $24.89 | 189 | — | — |
| 2018-03-01 | $13.30 | $24.80 | 1,048 | — | — |
| 2018-02-28 | $13.45 | $25.08 | 14,595 | — | — |
| 2018-02-27 | $13.70 | $25.54 | 2,398 | — | — |
| 2018-02-26 | $13.65 | $25.45 | 27,286 | — | — |
| 2018-02-23 | $13.30 | $24.80 | 4,422 | — | — |
| 2018-02-22 | $13.38 | $24.94 | 7,676 | — | — |
| 2018-02-21 | $13.45 | $25.08 | 9,553 | — | — |
| 2018-02-20 | $13.30 | $24.80 | 317 | — | — |
| 2018-02-16 | $13.33 | $24.85 | 17,356 | — | — |
| 2018-02-15 | $13.25 | $24.70 | 39,092 | — | — |
| 2018-02-14 | $13.45 | $25.08 | 424 | — | — |
| 2018-02-13 | $13.35 | $24.89 | 3,294 | — | — |
| 2018-02-12 | $13.35 | $24.89 | 25,351 | — | — |
| 2018-02-09 | $13.60 | $25.35 | 9,001 | — | — |
| 2018-02-08 | $12.95 | $24.14 | 27,769 | — | — |
| 2018-02-07 | $12.95 | $24.14 | 24,426 | — | — |
| 2018-02-06 | $13.00 | $24.24 | 6,925 | — | — |
| 2018-02-05 | $12.85 | $23.96 | 4,845 | — | — |
| 2018-02-02 | $13.25 | $24.70 | 11,398 | — | — |
| 2018-02-01 | $13.40 | $24.98 | 6,998 | — | — |
| 2018-01-31 | $13.50 | $25.17 | 4,253 | — | — |
| 2018-01-30 | $13.85 | $25.82 | 4,841 | — | — |
| 2018-01-29 | $13.80 | $25.73 | 12,295 | — | — |
| 2018-01-26 | $13.85 | $25.82 | 1,128 | — | — |
| 2018-01-25 | $13.80 | $25.73 | 41,004 | — | — |
| 2018-01-24 | $13.80 | $25.73 | 57,318 | — | — |
| 2018-01-23 | $13.85 | $25.82 | 15,220 | — | — |
| 2018-01-22 | $13.80 | $25.73 | 19,428 | — | — |
| 2018-01-19 | $13.95 | $26.01 | 5,667 | — | — |
| 2018-01-18 | $13.90 | $25.91 | 27,535 | — | — |
| 2018-01-17 | $13.85 | $25.82 | 2,732 | — | — |
| 2018-01-16 | $14.00 | $26.10 | 7,812 | — | — |
| 2018-01-12 | $13.90 | $25.91 | 9,172 | — | — |
| 2018-01-11 | $13.80 | $25.73 | 293 | — | — |
| 2018-01-10 | $13.35 | $24.89 | 18,528 | — | — |
| 2018-01-09 | $13.60 | $25.35 | 21,163 | — | — |
| 2018-01-08 | $13.59 | $25.34 | 3,412 | — | — |
| 2018-01-05 | $14.00 | $26.10 | 4,778 | — | — |
| 2018-01-04 | $13.92 | $25.96 | 1,908 | — | — |
| 2018-01-03 | $13.75 | $25.63 | 1,157 | — | — |
| 2018-01-02 | $13.85 | $25.82 | 814 | — | — |