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
- 1996-05-15 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 | $16.22 | $20.54 | 731,600 | — | — |
| 2018-12-28 | $15.90 | $20.13 | 1,012,400 | — | — |
| 2018-12-27 | $16.26 | $20.59 | 1,784,000 | — | — |
| 2018-12-26 | $16.04 | $20.31 | 1,284,200 | — | — |
| 2018-12-24 | $16.51 | $20.91 | 1,838,900 | — | — |
| 2018-12-21 | $16.09 | $20.37 | 21,800,600 | — | — |
| 2018-12-20 | $16.34 | $20.69 | 4,132,700 | — | — |
| 2018-12-19 | $15.41 | $19.51 | 4,361,200 | — | — |
| 2018-12-18 | $15.94 | $20.18 | 4,068,300 | — | — |
| 2018-12-17 | $15.82 | $20.03 | 3,810,100 | — | — |
| 2018-12-14 | $14.74 | $18.66 | 1,290,200 | — | — |
| 2018-12-13 | $15.19 | $19.23 | 1,655,800 | — | — |
| 2018-12-12 | $15.26 | $19.32 | 1,210,600 | — | — |
| 2018-12-11 | $15.01 | $19.01 | 783,900 | — | — |
| 2018-12-10 | $14.91 | $18.88 | 1,276,500 | — | — |
| 2018-12-07 | $15.06 | $19.07 | 1,555,500 | — | — |
| 2018-12-06 | $14.72 | $18.64 | 1,472,500 | — | — |
| 2018-12-04 | $14.71 | $18.63 | 1,768,600 | — | — |
| 2018-12-03 | $14.41 | $18.25 | 1,025,600 | — | — |
| 2018-11-30 | $14.14 | $17.90 | 1,461,500 | — | — |
| 2018-11-29 | $14.10 | $17.85 | 705,600 | — | — |
| 2018-11-28 | $14.03 | $17.77 | 549,200 | — | — |
| 2018-11-27 | $13.61 | $17.23 | 686,900 | — | — |
| 2018-11-26 | $13.84 | $17.52 | 938,700 | — | — |
| 2018-11-23 | $14.27 | $18.07 | 428,500 | — | — |
| 2018-11-21 | $14.30 | $18.11 | 1,077,700 | — | — |
| 2018-11-20 | $14.47 | $18.32 | 649,700 | — | — |
| 2018-11-19 | $14.64 | $18.54 | 1,190,400 | — | — |
| 2018-11-16 | $14.83 | $18.78 | 2,041,300 | — | — |
| 2018-11-15 | $14.33 | $18.15 | 2,397,200 | — | — |
| 2018-11-14 | $13.98 | $17.63 | 1,464,500 | — | — |
| 2018-11-13 | $13.67 | $17.24 | 1,102,400 | — | — |
| 2018-11-12 | $13.65 | $17.21 | 915,900 | — | — |
| 2018-11-09 | $13.86 | $17.47 | 1,839,300 | — | — |
| 2018-11-08 | $14.01 | $17.66 | 1,256,700 | — | — |
| 2018-11-07 | $14.06 | $17.73 | 1,723,100 | — | — |
| 2018-11-06 | $13.75 | $17.34 | 999,800 | — | — |
| 2018-11-05 | $14.20 | $17.90 | 970,300 | — | — |
| 2018-11-02 | $14.17 | $17.87 | 860,200 | — | — |
| 2018-11-01 | $14.19 | $17.89 | 1,539,800 | — | — |
| 2018-10-31 | $13.84 | $17.45 | 1,740,800 | — | — |
| 2018-10-30 | $14.02 | $17.68 | 520,500 | — | — |
| 2018-10-29 | $13.98 | $17.63 | 849,700 | — | — |
| 2018-10-26 | $13.87 | $17.49 | 1,829,700 | — | — |
| 2018-10-25 | $14.15 | $17.84 | 1,895,500 | — | — |
| 2018-10-24 | $14.26 | $17.98 | 1,002,500 | — | — |
| 2018-10-23 | $14.34 | $18.08 | 1,134,100 | — | — |
| 2018-10-22 | $14.20 | $17.90 | 734,700 | — | — |
| 2018-10-19 | $14.15 | $17.84 | 1,339,200 | — | — |
| 2018-10-18 | $14.30 | $18.03 | 1,828,200 | — | — |
| 2018-10-17 | $14.20 | $17.90 | 1,505,000 | — | — |
| 2018-10-16 | $14.23 | $17.94 | 1,310,600 | — | — |
| 2018-10-15 | $14.26 | $17.98 | 1,665,700 | — | — |
| 2018-10-12 | $13.89 | $17.51 | 944,000 | — | — |
| 2018-10-11 | $14.00 | $17.65 | 1,939,200 | — | — |
| 2018-10-10 | $13.07 | $16.48 | 1,067,000 | — | — |
| 2018-10-09 | $12.96 | $16.34 | 566,400 | — | — |
| 2018-10-08 | $13.00 | $16.39 | 617,500 | — | — |
| 2018-10-05 | $12.99 | $16.38 | 531,200 | — | — |
| 2018-10-04 | $13.23 | $16.68 | 842,200 | — | — |
| 2018-10-03 | $13.62 | $17.17 | 950,400 | — | — |
| 2018-10-02 | $13.52 | $17.05 | 680,300 | — | — |
| 2018-10-01 | $13.44 | $16.95 | 692,100 | — | — |
| 2018-09-28 | $13.41 | $16.91 | 1,016,000 | — | — |
| 2018-09-27 | $13.32 | $16.79 | 895,800 | — | — |
| 2018-09-26 | $13.29 | $16.76 | 1,078,800 | — | — |
| 2018-09-25 | $13.41 | $16.91 | 545,900 | — | — |
| 2018-09-24 | $13.37 | $16.86 | 839,900 | — | — |
| 2018-09-21 | $13.39 | $16.88 | 4,105,400 | — | — |
| 2018-09-20 | $13.41 | $16.91 | 1,627,600 | — | — |
| 2018-09-19 | $13.16 | $16.59 | 1,605,100 | — | — |
| 2018-09-18 | $12.61 | $15.90 | 1,086,400 | — | — |
| 2018-09-17 | $12.32 | $15.53 | 1,457,900 | — | — |
| 2018-09-14 | $12.91 | $16.28 | 1,068,400 | — | — |
| 2018-09-13 | $13.05 | $16.45 | 953,200 | — | — |
| 2018-09-12 | $13.02 | $16.42 | 1,642,500 | — | — |
| 2018-09-11 | $12.38 | $15.61 | 580,500 | — | — |
| 2018-09-10 | $12.27 | $15.47 | 772,600 | — | — |
| 2018-09-07 | $12.42 | $15.66 | 858,900 | — | — |
| 2018-09-06 | $12.27 | $15.47 | 935,600 | — | — |
| 2018-09-05 | $12.25 | $15.44 | 831,500 | — | — |
| 2018-09-04 | $12.37 | $15.60 | 918,700 | — | — |
| 2018-08-31 | $12.59 | $15.87 | 1,060,100 | — | — |
| 2018-08-30 | $12.58 | $15.86 | 491,400 | — | — |
| 2018-08-29 | $12.78 | $16.11 | 469,000 | — | — |
| 2018-08-28 | $12.70 | $16.01 | 528,500 | — | — |
| 2018-08-27 | $12.95 | $16.33 | 522,300 | — | — |
| 2018-08-24 | $12.77 | $16.10 | 938,400 | — | — |
| 2018-08-23 | $12.49 | $15.75 | 828,800 | — | — |
| 2018-08-22 | $12.78 | $16.11 | 1,008,800 | — | — |
| 2018-08-21 | $12.62 | $15.91 | 1,073,300 | — | — |
| 2018-08-20 | $12.16 | $15.33 | 1,099,800 | — | — |
| 2018-08-17 | $12.20 | $15.38 | 1,935,300 | — | — |
| 2018-08-16 | $11.74 | $14.80 | 2,111,700 | — | — |
| 2018-08-15 | $12.09 | $15.24 | 2,600,200 | — | — |
| 2018-08-14 | $13.12 | $16.54 | 864,000 | — | — |
| 2018-08-13 | $13.17 | $16.60 | 1,073,100 | — | — |
| 2018-08-10 | $13.59 | $17.13 | 644,100 | — | — |
| 2018-08-09 | $13.58 | $17.12 | 309,000 | — | — |
| 2018-08-08 | $13.66 | $17.22 | 569,900 | — | — |
| 2018-08-07 | $13.58 | $17.12 | 451,900 | — | — |
| 2018-08-06 | $13.60 | $17.15 | 490,500 | — | — |
| 2018-08-03 | $13.72 | $17.30 | 642,400 | — | — |
| 2018-08-02 | $13.54 | $17.07 | 608,700 | — | — |
| 2018-08-01 | $13.73 | $17.31 | 707,400 | — | — |
| 2018-07-31 | $13.74 | $17.32 | 980,500 | — | — |
| 2018-07-30 | $13.68 | $17.25 | 737,400 | — | — |
| 2018-07-27 | $13.61 | $17.16 | 1,190,900 | — | — |
| 2018-07-26 | $13.27 | $16.73 | 1,233,800 | — | — |
| 2018-07-25 | $13.37 | $16.86 | 872,500 | — | — |
| 2018-07-24 | $13.21 | $16.66 | 1,393,900 | — | — |
| 2018-07-23 | $12.76 | $16.09 | 844,500 | — | — |
| 2018-07-20 | $12.82 | $16.16 | 954,400 | — | — |
| 2018-07-19 | $12.86 | $16.21 | 721,000 | — | — |
| 2018-07-18 | $13.17 | $16.60 | 1,037,100 | — | — |
| 2018-07-17 | $13.19 | $16.63 | 1,498,800 | — | — |
| 2018-07-16 | $12.54 | $15.81 | 780,900 | — | — |
| 2018-07-13 | $12.59 | $15.87 | 872,000 | — | — |
| 2018-07-12 | $12.57 | $15.85 | 1,993,400 | — | — |
| 2018-07-11 | $12.63 | $15.92 | 1,939,500 | — | — |
| 2018-07-10 | $13.26 | $16.72 | 993,500 | — | — |
| 2018-07-09 | $13.63 | $17.18 | 976,500 | — | — |
| 2018-07-06 | $13.55 | $17.08 | 1,161,600 | — | — |
| 2018-07-05 | $13.33 | $16.81 | 1,156,000 | — | — |
| 2018-07-03 | $13.39 | $16.88 | 913,300 | — | — |
| 2018-07-02 | $13.58 | $17.12 | 912,600 | — | — |
| 2018-06-29 | $13.63 | $17.18 | 1,039,300 | — | — |
| 2018-06-28 | $13.63 | $17.18 | 1,365,900 | — | — |
| 2018-06-27 | $13.93 | $17.56 | 2,296,000 | — | — |
| 2018-06-26 | $13.84 | $17.45 | 2,924,900 | — | — |
| 2018-06-25 | $14.83 | $18.70 | 830,500 | — | — |
| 2018-06-22 | $14.97 | $18.87 | 988,400 | — | — |
| 2018-06-21 | $14.72 | $18.56 | 1,157,600 | — | — |
| 2018-06-20 | $14.45 | $18.22 | 742,400 | — | — |
| 2018-06-19 | $14.57 | $18.37 | 789,800 | — | — |
| 2018-06-18 | $14.65 | $18.47 | 847,300 | — | — |
| 2018-06-15 | $14.71 | $18.55 | 5,218,000 | — | — |
| 2018-06-14 | $15.45 | $19.48 | 1,034,700 | — | — |
| 2018-06-13 | $15.33 | $19.33 | 1,788,100 | — | — |
| 2018-06-12 | $15.91 | $20.06 | 444,400 | — | — |
| 2018-06-11 | $15.86 | $20.00 | 548,600 | — | — |
| 2018-06-08 | $15.81 | $19.93 | 803,100 | — | — |
| 2018-06-07 | $16.08 | $20.27 | 825,000 | — | — |
| 2018-06-06 | $15.92 | $20.07 | 949,100 | — | — |
| 2018-06-05 | $15.86 | $20.00 | 1,010,800 | — | — |
| 2018-06-04 | $15.98 | $20.15 | 588,000 | — | — |
| 2018-06-01 | $15.65 | $19.73 | 675,700 | — | — |
| 2018-05-31 | $15.47 | $19.50 | 2,256,500 | — | — |
| 2018-05-30 | $15.48 | $19.52 | 652,900 | — | — |
| 2018-05-29 | $15.50 | $19.54 | 869,600 | — | — |
| 2018-05-25 | $15.79 | $19.91 | 692,200 | — | — |
| 2018-05-24 | $15.94 | $20.10 | 1,334,000 | — | — |
| 2018-05-23 | $15.75 | $19.86 | 698,900 | — | — |
| 2018-05-22 | $15.80 | $19.92 | 1,099,900 | — | — |
| 2018-05-21 | $15.52 | $19.57 | 363,800 | — | — |
| 2018-05-18 | $15.52 | $19.57 | 647,100 | — | — |
| 2018-05-17 | $15.25 | $19.23 | 903,500 | — | — |
| 2018-05-16 | $15.43 | $19.45 | 733,800 | — | — |
| 2018-05-15 | $15.44 | $19.47 | 1,413,100 | — | — |
| 2018-05-14 | $15.58 | $19.64 | 892,600 | — | — |
| 2018-05-11 | $15.63 | $19.71 | 639,300 | — | — |
| 2018-05-10 | $15.69 | $19.78 | 1,199,500 | — | — |
| 2018-05-09 | $15.61 | $19.68 | 864,500 | — | — |
| 2018-05-08 | $15.11 | $19.05 | 1,387,800 | — | — |
| 2018-05-07 | $15.18 | $19.14 | 649,800 | — | — |
| 2018-05-04 | $15.23 | $19.20 | 596,600 | — | — |
| 2018-05-03 | $15.54 | $19.59 | 747,500 | — | — |
| 2018-05-02 | $15.42 | $19.44 | 1,854,300 | — | — |
| 2018-05-01 | $16.08 | $20.27 | 683,000 | — | — |
| 2018-04-30 | $15.95 | $20.11 | 655,800 | — | — |
| 2018-04-27 | $16.00 | $20.17 | 828,800 | — | — |
| 2018-04-26 | $16.09 | $20.29 | 741,000 | — | — |
| 2018-04-25 | $16.17 | $20.39 | 692,100 | — | — |
| 2018-04-24 | $16.30 | $20.55 | 662,800 | — | — |
| 2018-04-23 | $16.40 | $20.68 | 419,800 | — | — |
| 2018-04-20 | $16.56 | $20.88 | 860,300 | — | — |
| 2018-04-19 | $16.71 | $21.07 | 1,123,900 | — | — |
| 2018-04-18 | $16.48 | $20.78 | 1,850,000 | — | — |
| 2018-04-17 | $16.40 | $20.68 | 1,296,600 | — | — |
| 2018-04-16 | $16.40 | $20.64 | 623,300 | — | — |
| 2018-04-13 | $16.37 | $20.60 | 766,100 | — | — |
| 2018-04-12 | $16.52 | $20.79 | 2,333,300 | — | — |
| 2018-04-11 | $16.47 | $20.73 | 2,556,700 | — | — |
| 2018-04-10 | $16.04 | $20.19 | 1,463,100 | — | — |
| 2018-04-09 | $15.93 | $20.05 | 526,100 | — | — |
| 2018-04-06 | $15.94 | $20.06 | 695,700 | — | — |
| 2018-04-05 | $15.88 | $19.98 | 1,414,600 | — | — |
| 2018-04-04 | $15.97 | $20.10 | 1,224,600 | — | — |
| 2018-04-03 | $15.60 | $19.63 | 1,264,800 | — | — |
| 2018-04-02 | $15.55 | $19.57 | 833,800 | — | — |
| 2018-03-29 | $15.23 | $19.17 | 816,800 | — | — |
| 2018-03-28 | $14.81 | $18.64 | 733,000 | — | — |
| 2018-03-27 | $14.65 | $18.44 | 1,651,600 | — | — |
| 2018-03-26 | $14.87 | $18.71 | 608,600 | — | — |
| 2018-03-23 | $14.84 | $18.68 | 873,400 | — | — |
| 2018-03-22 | $14.70 | $18.50 | 562,300 | — | — |
| 2018-03-21 | $14.94 | $18.80 | 1,557,200 | — | — |
| 2018-03-20 | $14.47 | $18.21 | 1,402,900 | — | — |
| 2018-03-19 | $14.40 | $18.12 | 1,019,400 | — | — |
| 2018-03-16 | $14.37 | $18.08 | 4,493,100 | — | — |
| 2018-03-15 | $14.62 | $18.40 | 1,577,800 | — | — |
| 2018-03-14 | $15.08 | $18.98 | 1,365,300 | — | — |
| 2018-03-13 | $15.08 | $18.98 | 941,800 | — | — |
| 2018-03-12 | $15.52 | $19.53 | 1,037,000 | — | — |
| 2018-03-09 | $15.33 | $19.29 | 485,200 | — | — |
| 2018-03-08 | $15.24 | $19.18 | 671,800 | — | — |
| 2018-03-07 | $15.16 | $19.08 | 901,600 | — | — |
| 2018-03-06 | $15.72 | $19.78 | 2,628,900 | — | — |
| 2018-03-05 | $15.82 | $19.91 | 739,500 | — | — |
| 2018-03-02 | $15.97 | $20.10 | 1,122,100 | — | — |
| 2018-03-01 | $15.87 | $19.97 | 1,520,200 | — | — |
| 2018-02-28 | $15.55 | $19.57 | 1,196,400 | — | — |
| 2018-02-27 | $15.67 | $19.72 | 872,800 | — | — |
| 2018-02-26 | $16.09 | $20.25 | 1,220,500 | — | — |
| 2018-02-23 | $15.71 | $19.77 | 662,900 | — | — |
| 2018-02-22 | $15.72 | $19.78 | 788,200 | — | — |
| 2018-02-21 | $15.45 | $19.44 | 1,128,700 | — | — |
| 2018-02-20 | $15.43 | $19.42 | 731,200 | — | — |
| 2018-02-16 | $15.71 | $19.77 | 1,411,700 | — | — |
| 2018-02-15 | $16.07 | $20.22 | 841,700 | — | — |
| 2018-02-14 | $16.09 | $20.25 | 1,754,100 | — | — |
| 2018-02-13 | $15.07 | $18.97 | 744,100 | — | — |
| 2018-02-12 | $15.07 | $18.97 | 1,946,300 | — | — |
| 2018-02-09 | $14.43 | $18.16 | 2,509,900 | — | — |
| 2018-02-08 | $14.62 | $18.40 | 1,197,300 | — | — |
| 2018-02-07 | $14.73 | $18.54 | 1,197,300 | — | — |
| 2018-02-06 | $14.91 | $18.76 | 1,530,800 | — | — |
| 2018-02-05 | $15.20 | $19.13 | 1,928,000 | — | — |
| 2018-02-02 | $15.20 | $19.13 | 1,371,300 | — | — |
| 2018-02-01 | $15.75 | $19.82 | 1,175,700 | — | — |
| 2018-01-31 | $15.43 | $19.42 | 1,495,600 | — | — |
| 2018-01-30 | $15.29 | $19.24 | 2,316,500 | — | — |
| 2018-01-29 | $15.71 | $19.77 | 1,722,500 | — | — |
| 2018-01-26 | $16.22 | $20.41 | 2,233,500 | — | — |
| 2018-01-25 | $15.86 | $19.96 | 1,953,600 | — | — |
| 2018-01-24 | $15.82 | $19.91 | 2,159,800 | — | — |
| 2018-01-23 | $15.18 | $19.10 | 1,314,100 | — | — |
| 2018-01-22 | $15.21 | $19.14 | 1,121,700 | — | — |
| 2018-01-19 | $15.02 | $18.90 | 1,448,900 | — | — |
| 2018-01-18 | $14.77 | $18.59 | 1,844,300 | — | — |
| 2018-01-17 | $14.73 | $18.54 | 1,074,400 | — | — |
| 2018-01-16 | $14.86 | $18.70 | 1,426,200 | — | — |
| 2018-01-12 | $14.67 | $18.46 | 1,098,800 | — | — |
| 2018-01-11 | $14.22 | $17.90 | 630,000 | — | — |
| 2018-01-10 | $14.19 | $17.86 | 683,700 | — | — |
| 2018-01-09 | $14.19 | $17.86 | 948,100 | — | — |
| 2018-01-08 | $14.35 | $18.06 | 1,286,100 | — | — |
| 2018-01-05 | $14.84 | $18.68 | 1,037,400 | — | — |
| 2018-01-04 | $15.02 | $18.90 | 1,845,400 | — | — |
| 2018-01-03 | $14.62 | $18.40 | 1,606,700 | — | — |
| 2018-01-02 | $14.52 | $18.27 | 1,643,300 | — | — |