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
- 2002-08-23 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 | $13.31 | $22.02 | 674,800 | — | — |
| 2018-12-28 | $13.22 | $21.87 | 373,200 | — | — |
| 2018-12-27 | $12.97 | $21.45 | 638,600 | — | — |
| 2018-12-26 | $13.15 | $21.75 | 743,900 | — | — |
| 2018-12-24 | $12.45 | $20.59 | 487,000 | — | — |
| 2018-12-21 | $12.48 | $20.64 | 2,030,200 | — | — |
| 2018-12-20 | $12.69 | $20.99 | 1,039,400 | — | — |
| 2018-12-19 | $12.98 | $21.47 | 1,104,900 | — | — |
| 2018-12-18 | $13.04 | $21.57 | 1,327,700 | — | — |
| 2018-12-17 | $14.02 | $23.19 | 448,400 | — | — |
| 2018-12-14 | $13.92 | $23.02 | 505,700 | — | — |
| 2018-12-13 | $14.34 | $23.50 | 606,300 | — | — |
| 2018-12-12 | $15.05 | $24.67 | 533,300 | — | — |
| 2018-12-11 | $14.87 | $24.37 | 457,400 | — | — |
| 2018-12-10 | $15.22 | $24.95 | 339,200 | — | — |
| 2018-12-07 | $15.49 | $25.39 | 302,900 | — | — |
| 2018-12-06 | $15.72 | $25.77 | 401,900 | — | — |
| 2018-12-04 | $15.96 | $26.16 | 439,300 | — | — |
| 2018-12-03 | $16.85 | $27.62 | 483,300 | — | — |
| 2018-11-30 | $17.20 | $28.19 | 461,500 | — | — |
| 2018-11-29 | $17.14 | $28.09 | 303,200 | — | — |
| 2018-11-28 | $17.46 | $28.62 | 459,700 | — | — |
| 2018-11-27 | $17.00 | $27.86 | 350,800 | — | — |
| 2018-11-26 | $17.18 | $28.16 | 237,900 | — | — |
| 2018-11-23 | $16.94 | $27.77 | 69,800 | — | — |
| 2018-11-21 | $16.92 | $27.73 | 172,100 | — | — |
| 2018-11-20 | $16.92 | $27.73 | 248,500 | — | — |
| 2018-11-19 | $17.11 | $28.04 | 348,800 | — | — |
| 2018-11-16 | $16.70 | $27.37 | 300,900 | — | — |
| 2018-11-15 | $16.59 | $27.19 | 429,700 | — | — |
| 2018-11-14 | $16.25 | $26.63 | 317,700 | — | — |
| 2018-11-13 | $16.83 | $27.58 | 432,000 | — | — |
| 2018-11-12 | $16.75 | $27.45 | 369,400 | — | — |
| 2018-11-09 | $16.85 | $27.62 | 541,200 | — | — |
| 2018-11-08 | $17.08 | $27.99 | 220,800 | — | — |
| 2018-11-07 | $16.89 | $27.68 | 618,500 | — | — |
| 2018-11-06 | $16.47 | $26.99 | 460,700 | — | — |
| 2018-11-05 | $16.49 | $27.03 | 472,700 | — | — |
| 2018-11-02 | $16.36 | $26.81 | 411,200 | — | — |
| 2018-11-01 | $16.39 | $26.86 | 543,800 | — | — |
| 2018-10-31 | $15.95 | $26.14 | 651,800 | — | — |
| 2018-10-30 | $15.74 | $25.80 | 484,300 | — | — |
| 2018-10-29 | $15.40 | $25.24 | 637,000 | — | — |
| 2018-10-26 | $15.12 | $24.78 | 888,200 | — | — |
| 2018-10-25 | $15.08 | $24.72 | 2,244,700 | — | — |
| 2018-10-24 | $15.76 | $25.83 | 1,463,800 | — | — |
| 2018-10-23 | $16.41 | $26.90 | 1,237,900 | — | — |
| 2018-10-22 | $16.41 | $26.90 | 785,600 | — | — |
| 2018-10-19 | $17.58 | $28.81 | 346,400 | — | — |
| 2018-10-18 | $17.90 | $29.34 | 368,200 | — | — |
| 2018-10-17 | $18.37 | $30.11 | 269,600 | — | — |
| 2018-10-16 | $18.34 | $30.06 | 472,000 | — | — |
| 2018-10-15 | $18.25 | $29.91 | 405,700 | — | — |
| 2018-10-12 | $18.00 | $29.50 | 675,600 | — | — |
| 2018-10-11 | $18.21 | $29.85 | 484,800 | — | — |
| 2018-10-10 | $18.65 | $30.57 | 412,100 | — | — |
| 2018-10-09 | $18.75 | $30.73 | 394,800 | — | — |
| 2018-10-08 | $18.76 | $30.75 | 344,100 | — | — |
| 2018-10-05 | $18.56 | $30.42 | 492,300 | — | — |
| 2018-10-04 | $18.70 | $30.65 | 475,100 | — | — |
| 2018-10-03 | $18.76 | $30.75 | 736,300 | — | — |
| 2018-10-02 | $18.38 | $30.13 | 656,200 | — | — |
| 2018-10-01 | $18.70 | $30.65 | 450,400 | — | — |
| 2018-09-28 | $18.90 | $30.98 | 276,500 | — | — |
| 2018-09-27 | $18.80 | $30.81 | 256,000 | — | — |
| 2018-09-26 | $18.80 | $30.81 | 485,700 | — | — |
| 2018-09-25 | $19.30 | $31.63 | 158,600 | — | — |
| 2018-09-24 | $19.25 | $31.55 | 221,800 | — | — |
| 2018-09-21 | $19.50 | $31.96 | 1,042,800 | — | — |
| 2018-09-20 | $19.70 | $32.29 | 301,500 | — | — |
| 2018-09-19 | $19.40 | $31.80 | 306,200 | — | — |
| 2018-09-18 | $19.25 | $31.55 | 304,000 | — | — |
| 2018-09-17 | $19.40 | $31.80 | 360,300 | — | — |
| 2018-09-14 | $19.25 | $31.55 | 358,300 | — | — |
| 2018-09-13 | $18.90 | $30.98 | 379,800 | — | — |
| 2018-09-12 | $19.45 | $31.67 | 366,300 | — | — |
| 2018-09-11 | $19.75 | $32.15 | 329,100 | — | — |
| 2018-09-10 | $19.95 | $32.48 | 285,200 | — | — |
| 2018-09-07 | $20.05 | $32.64 | 250,100 | — | — |
| 2018-09-06 | $19.90 | $32.40 | 281,100 | — | — |
| 2018-09-05 | $20.00 | $32.56 | 225,200 | — | — |
| 2018-09-04 | $20.20 | $32.89 | 355,800 | — | — |
| 2018-08-31 | $20.15 | $32.81 | 266,700 | — | — |
| 2018-08-30 | $20.05 | $32.64 | 418,800 | — | — |
| 2018-08-29 | $20.00 | $32.56 | 162,300 | — | — |
| 2018-08-28 | $19.90 | $32.40 | 366,600 | — | — |
| 2018-08-27 | $19.95 | $32.48 | 300,300 | — | — |
| 2018-08-24 | $19.90 | $32.40 | 230,600 | — | — |
| 2018-08-23 | $19.90 | $32.40 | 244,400 | — | — |
| 2018-08-22 | $20.00 | $32.56 | 272,600 | — | — |
| 2018-08-21 | $20.00 | $32.56 | 477,300 | — | — |
| 2018-08-20 | $20.00 | $32.56 | 226,100 | — | — |
| 2018-08-17 | $19.85 | $32.32 | 245,600 | — | — |
| 2018-08-16 | $19.85 | $32.32 | 377,300 | — | — |
| 2018-08-15 | $19.85 | $32.32 | 264,500 | — | — |
| 2018-08-14 | $20.00 | $32.56 | 255,700 | — | — |
| 2018-08-13 | $19.70 | $32.07 | 339,400 | — | — |
| 2018-08-10 | $20.05 | $32.64 | 170,600 | — | — |
| 2018-08-09 | $20.20 | $32.89 | 234,200 | — | — |
| 2018-08-08 | $20.05 | $32.64 | 246,200 | — | — |
| 2018-08-07 | $19.90 | $32.40 | 141,800 | — | — |
| 2018-08-06 | $19.95 | $32.48 | 203,400 | — | — |
| 2018-08-03 | $20.00 | $32.56 | 293,100 | — | — |
| 2018-08-02 | $20.25 | $32.97 | 309,700 | — | — |
| 2018-08-01 | $20.20 | $32.89 | 826,100 | — | — |
| 2018-07-31 | $20.00 | $32.56 | 509,900 | — | — |
| 2018-07-30 | $19.65 | $31.99 | 373,200 | — | — |
| 2018-07-27 | $20.00 | $32.56 | 698,600 | — | — |
| 2018-07-26 | $20.15 | $32.81 | 1,509,600 | — | — |
| 2018-07-25 | $18.70 | $30.45 | 527,600 | — | — |
| 2018-07-24 | $19.10 | $31.10 | 495,600 | — | — |
| 2018-07-23 | $19.40 | $31.58 | 462,800 | — | — |
| 2018-07-20 | $19.30 | $31.42 | 416,600 | — | — |
| 2018-07-19 | $19.25 | $31.34 | 305,600 | — | — |
| 2018-07-18 | $19.35 | $31.50 | 292,700 | — | — |
| 2018-07-17 | $19.05 | $31.01 | 394,500 | — | — |
| 2018-07-16 | $19.25 | $31.34 | 261,400 | — | — |
| 2018-07-13 | $19.05 | $31.01 | 630,900 | — | — |
| 2018-07-12 | $19.25 | $31.34 | 794,300 | — | — |
| 2018-07-11 | $19.65 | $31.99 | 434,700 | — | — |
| 2018-07-10 | $19.95 | $32.48 | 285,300 | — | — |
| 2018-07-09 | $20.20 | $32.89 | 506,400 | — | — |
| 2018-07-06 | $19.95 | $32.48 | 532,800 | — | — |
| 2018-07-05 | $19.90 | $32.40 | 366,600 | — | — |
| 2018-07-03 | $19.80 | $32.24 | 537,800 | — | — |
| 2018-07-02 | $20.10 | $32.72 | 723,300 | — | — |
| 2018-06-29 | $19.55 | $31.83 | 836,500 | — | — |
| 2018-06-28 | $19.05 | $31.01 | 288,800 | — | — |
| 2018-06-27 | $19.05 | $31.01 | 397,800 | — | — |
| 2018-06-26 | $19.40 | $31.58 | 280,100 | — | — |
| 2018-06-25 | $19.45 | $31.67 | 340,200 | — | — |
| 2018-06-22 | $19.40 | $31.58 | 563,100 | — | — |
| 2018-06-21 | $19.40 | $31.58 | 355,800 | — | — |
| 2018-06-20 | $19.60 | $31.91 | 525,500 | — | — |
| 2018-06-19 | $19.60 | $31.91 | 551,700 | — | — |
| 2018-06-18 | $19.60 | $31.91 | 575,100 | — | — |
| 2018-06-15 | $19.75 | $32.15 | 1,326,000 | — | — |
| 2018-06-14 | $19.75 | $32.15 | 468,300 | — | — |
| 2018-06-13 | $19.75 | $31.94 | 351,600 | — | — |
| 2018-06-12 | $19.85 | $32.10 | 295,600 | — | — |
| 2018-06-11 | $19.90 | $32.19 | 358,600 | — | — |
| 2018-06-08 | $20.30 | $32.83 | 293,600 | — | — |
| 2018-06-07 | $20.15 | $32.59 | 346,100 | — | — |
| 2018-06-06 | $20.15 | $32.59 | 417,200 | — | — |
| 2018-06-05 | $19.95 | $32.27 | 359,000 | — | — |
| 2018-06-04 | $20.10 | $32.51 | 428,900 | — | — |
| 2018-06-01 | $19.80 | $32.02 | 553,300 | — | — |
| 2018-05-31 | $19.40 | $31.38 | 299,200 | — | — |
| 2018-05-30 | $19.45 | $31.46 | 378,800 | — | — |
| 2018-05-29 | $19.20 | $31.05 | 426,200 | — | — |
| 2018-05-25 | $19.70 | $31.86 | 371,400 | — | — |
| 2018-05-24 | $19.50 | $31.54 | 457,100 | — | — |
| 2018-05-23 | $19.50 | $31.54 | 359,700 | — | — |
| 2018-05-22 | $19.50 | $31.54 | 559,500 | — | — |
| 2018-05-21 | $19.10 | $30.89 | 1,829,200 | — | — |
| 2018-05-18 | $18.75 | $30.33 | 402,500 | — | — |
| 2018-05-17 | $18.80 | $30.41 | 604,100 | — | — |
| 2018-05-16 | $18.75 | $30.33 | 630,500 | — | — |
| 2018-05-15 | $18.70 | $30.24 | 399,400 | — | — |
| 2018-05-14 | $18.70 | $30.24 | 325,800 | — | — |
| 2018-05-11 | $18.75 | $30.33 | 343,700 | — | — |
| 2018-05-10 | $18.80 | $30.41 | 279,500 | — | — |
| 2018-05-09 | $18.75 | $30.33 | 491,600 | — | — |
| 2018-05-08 | $18.70 | $30.24 | 557,000 | — | — |
| 2018-05-07 | $18.70 | $30.24 | 309,100 | — | — |
| 2018-05-04 | $18.75 | $30.33 | 458,500 | — | — |
| 2018-05-03 | $18.60 | $30.08 | 673,100 | — | — |
| 2018-05-02 | $18.75 | $30.33 | 695,100 | — | — |
| 2018-05-01 | $18.80 | $30.41 | 762,700 | — | — |
| 2018-04-30 | $19.20 | $31.05 | 1,955,600 | — | — |
| 2018-04-27 | $19.10 | $30.89 | 1,492,900 | — | — |
| 2018-04-26 | $18.50 | $29.92 | 756,800 | — | — |
| 2018-04-25 | $18.85 | $30.49 | 308,800 | — | — |
| 2018-04-24 | $18.95 | $30.65 | 377,800 | — | — |
| 2018-04-23 | $19.05 | $30.81 | 433,200 | — | — |
| 2018-04-20 | $18.75 | $30.33 | 329,700 | — | — |
| 2018-04-19 | $18.50 | $29.92 | 332,100 | — | — |
| 2018-04-18 | $18.25 | $29.52 | 332,300 | — | — |
| 2018-04-17 | $18.25 | $29.52 | 463,400 | — | — |
| 2018-04-16 | $18.45 | $29.84 | 521,600 | — | — |
| 2018-04-13 | $18.45 | $29.84 | 957,700 | — | — |
| 2018-04-12 | $18.80 | $30.41 | 629,200 | — | — |
| 2018-04-11 | $18.75 | $30.33 | 362,900 | — | — |
| 2018-04-10 | $18.85 | $30.49 | 381,600 | — | — |
| 2018-04-09 | $18.25 | $29.52 | 647,400 | — | — |
| 2018-04-06 | $18.15 | $29.36 | 2,087,900 | — | — |
| 2018-04-05 | $19.35 | $31.30 | 521,700 | — | — |
| 2018-04-04 | $19.50 | $31.54 | 370,800 | — | — |
| 2018-04-03 | $19.25 | $31.13 | 320,300 | — | — |
| 2018-04-02 | $19.15 | $30.97 | 363,400 | — | — |
| 2018-03-29 | $19.30 | $31.22 | 645,000 | — | — |
| 2018-03-28 | $18.80 | $30.41 | 605,200 | — | — |
| 2018-03-27 | $18.85 | $30.49 | 527,000 | — | — |
| 2018-03-26 | $19.20 | $31.05 | 619,500 | — | — |
| 2018-03-23 | $18.70 | $30.24 | 1,009,700 | — | — |
| 2018-03-22 | $19.15 | $30.97 | 578,500 | — | — |
| 2018-03-21 | $19.70 | $31.86 | 994,800 | — | — |
| 2018-03-20 | $19.75 | $31.94 | 956,100 | — | — |
| 2018-03-19 | $20.15 | $32.59 | 439,100 | — | — |
| 2018-03-16 | $20.35 | $32.91 | 2,019,300 | — | — |
| 2018-03-15 | $21.05 | $34.05 | 339,000 | — | — |
| 2018-03-14 | $20.95 | $33.88 | 602,600 | — | — |
| 2018-03-13 | $21.30 | $34.24 | 955,700 | — | — |
| 2018-03-12 | $20.75 | $33.36 | 358,100 | — | — |
| 2018-03-09 | $20.55 | $33.03 | 369,400 | — | — |
| 2018-03-08 | $20.35 | $32.71 | 292,300 | — | — |
| 2018-03-07 | $20.60 | $33.11 | 486,900 | — | — |
| 2018-03-06 | $20.50 | $32.95 | 385,300 | — | — |
| 2018-03-05 | $20.40 | $32.79 | 377,100 | — | — |
| 2018-03-02 | $20.15 | $32.39 | 325,700 | — | — |
| 2018-03-01 | $19.80 | $31.83 | 350,500 | — | — |
| 2018-02-28 | $19.95 | $32.07 | 357,300 | — | — |
| 2018-02-27 | $20.35 | $32.71 | 431,800 | — | — |
| 2018-02-26 | $20.80 | $33.44 | 547,600 | — | — |
| 2018-02-23 | $20.50 | $32.95 | 465,000 | — | — |
| 2018-02-22 | $20.25 | $32.55 | 499,300 | — | — |
| 2018-02-21 | $20.50 | $32.95 | 703,100 | — | — |
| 2018-02-20 | $20.00 | $32.15 | 513,700 | — | — |
| 2018-02-16 | $20.40 | $32.79 | 672,200 | — | — |
| 2018-02-15 | $20.40 | $32.79 | 570,600 | — | — |
| 2018-02-14 | $20.30 | $32.63 | 777,300 | — | — |
| 2018-02-13 | $19.85 | $31.91 | 453,900 | — | — |
| 2018-02-12 | $19.65 | $31.59 | 1,000,700 | — | — |
| 2018-02-09 | $19.10 | $30.70 | 1,214,500 | — | — |
| 2018-02-08 | $19.35 | $31.10 | 1,771,000 | — | — |
| 2018-02-07 | $19.40 | $31.19 | 587,600 | — | — |
| 2018-02-06 | $19.05 | $30.62 | 917,100 | — | — |
| 2018-02-05 | $18.75 | $30.14 | 1,014,000 | — | — |
| 2018-02-02 | $19.30 | $31.02 | 649,800 | — | — |
| 2018-02-01 | $19.60 | $31.51 | 649,100 | — | — |
| 2018-01-31 | $19.70 | $31.67 | 569,400 | — | — |
| 2018-01-30 | $19.70 | $31.67 | 855,700 | — | — |
| 2018-01-29 | $19.95 | $32.07 | 1,173,400 | — | — |
| 2018-01-26 | $20.65 | $33.19 | 1,758,800 | — | — |
| 2018-01-25 | $21.15 | $34.00 | 1,584,800 | — | — |
| 2018-01-24 | $21.70 | $34.88 | 799,300 | — | — |
| 2018-01-23 | $21.65 | $34.80 | 348,400 | — | — |
| 2018-01-22 | $21.70 | $34.88 | 520,000 | — | — |
| 2018-01-19 | $21.70 | $34.88 | 379,200 | — | — |
| 2018-01-18 | $21.60 | $34.72 | 312,600 | — | — |
| 2018-01-17 | $21.50 | $34.56 | 509,900 | — | — |
| 2018-01-16 | $21.15 | $34.00 | 401,200 | — | — |
| 2018-01-12 | $21.45 | $34.48 | 707,800 | — | — |
| 2018-01-11 | $21.50 | $34.56 | 422,500 | — | — |
| 2018-01-10 | $21.15 | $34.00 | 403,100 | — | — |
| 2018-01-09 | $21.00 | $33.76 | 841,400 | — | — |
| 2018-01-08 | $20.85 | $33.52 | 291,100 | — | — |
| 2018-01-05 | $20.95 | $33.68 | 459,600 | — | — |
| 2018-01-04 | $20.70 | $33.28 | 458,400 | — | — |
| 2018-01-03 | $20.55 | $33.03 | 406,700 | — | — |
| 2018-01-02 | $20.70 | $33.28 | 559,300 | — | — |