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
- 1987-04-22 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 | $14.27 | $36.77 | 186,000 | — | — |
| 2018-12-28 | $14.28 | $36.79 | 177,200 | — | — |
| 2018-12-27 | $14.46 | $37.26 | 218,500 | — | — |
| 2018-12-26 | $14.26 | $36.74 | 308,300 | — | — |
| 2018-12-24 | $13.78 | $35.50 | 102,900 | — | — |
| 2018-12-21 | $13.53 | $34.86 | 865,000 | — | — |
| 2018-12-20 | $13.84 | $35.66 | 272,300 | — | — |
| 2018-12-19 | $14.06 | $36.22 | 200,900 | — | — |
| 2018-12-18 | $14.41 | $37.13 | 238,500 | — | — |
| 2018-12-17 | $14.01 | $36.10 | 290,700 | — | — |
| 2018-12-14 | $14.12 | $36.38 | 240,700 | — | — |
| 2018-12-13 | $13.75 | $35.43 | 299,300 | — | — |
| 2018-12-12 | $14.31 | $36.87 | 249,500 | — | — |
| 2018-12-11 | $14.20 | $36.59 | 303,300 | — | — |
| 2018-12-10 | $14.38 | $37.05 | 335,300 | — | — |
| 2018-12-07 | $14.17 | $36.51 | 350,700 | — | — |
| 2018-12-06 | $14.97 | $37.72 | 453,900 | — | — |
| 2018-12-04 | $15.08 | $38.00 | 368,200 | — | — |
| 2018-12-03 | $15.77 | $39.74 | 338,100 | — | — |
| 2018-11-30 | $15.11 | $38.07 | 409,100 | — | — |
| 2018-11-29 | $15.27 | $38.48 | 300,600 | — | — |
| 2018-11-28 | $15.50 | $39.05 | 383,200 | — | — |
| 2018-11-27 | $15.56 | $39.21 | 579,200 | — | — |
| 2018-11-26 | $15.48 | $39.00 | 302,300 | — | — |
| 2018-11-23 | $16.81 | $42.36 | 192,500 | — | — |
| 2018-11-21 | $16.68 | $42.03 | 206,700 | — | — |
| 2018-11-20 | $16.44 | $41.42 | 333,000 | — | — |
| 2018-11-19 | $16.63 | $41.90 | 229,300 | — | — |
| 2018-11-16 | $17.12 | $43.14 | 252,200 | — | — |
| 2018-11-15 | $17.62 | $44.40 | 187,900 | — | — |
| 2018-11-14 | $18.07 | $45.53 | 192,900 | — | — |
| 2018-11-13 | $18.54 | $46.71 | 193,900 | — | — |
| 2018-11-12 | $18.35 | $46.24 | 189,000 | — | — |
| 2018-11-09 | $18.32 | $46.16 | 274,800 | — | — |
| 2018-11-08 | $19.33 | $48.70 | 188,700 | — | — |
| 2018-11-07 | $21.12 | $53.22 | 332,900 | — | — |
| 2018-11-06 | $20.72 | $52.21 | 160,200 | — | — |
| 2018-11-05 | $20.37 | $51.33 | 205,500 | — | — |
| 2018-11-02 | $19.96 | $50.29 | 144,300 | — | — |
| 2018-11-01 | $19.60 | $49.39 | 175,900 | — | — |
| 2018-10-31 | $19.28 | $48.58 | 336,500 | — | — |
| 2018-10-30 | $20.87 | $52.59 | 286,300 | — | — |
| 2018-10-29 | $19.89 | $50.12 | 228,200 | — | — |
| 2018-10-26 | $19.17 | $48.30 | 178,300 | — | — |
| 2018-10-25 | $19.65 | $49.51 | 222,700 | — | — |
| 2018-10-24 | $19.96 | $50.29 | 198,400 | — | — |
| 2018-10-23 | $19.59 | $49.36 | 194,600 | — | — |
| 2018-10-22 | $19.16 | $48.28 | 416,300 | — | — |
| 2018-10-19 | $18.78 | $47.32 | 265,600 | — | — |
| 2018-10-18 | $19.39 | $48.86 | 290,800 | — | — |
| 2018-10-17 | $19.34 | $48.73 | 320,100 | — | — |
| 2018-10-16 | $19.35 | $48.76 | 282,900 | — | — |
| 2018-10-15 | $19.44 | $48.98 | 255,200 | — | — |
| 2018-10-12 | $18.95 | $47.75 | 289,800 | — | — |
| 2018-10-11 | $19.23 | $48.45 | 315,900 | — | — |
| 2018-10-10 | $19.34 | $48.73 | 383,900 | — | — |
| 2018-10-09 | $19.08 | $48.08 | 250,800 | — | — |
| 2018-10-08 | $18.62 | $46.92 | 214,300 | — | — |
| 2018-10-05 | $18.62 | $46.92 | 177,700 | — | — |
| 2018-10-04 | $18.34 | $46.21 | 306,100 | — | — |
| 2018-10-03 | $17.97 | $45.28 | 299,200 | — | — |
| 2018-10-02 | $18.08 | $45.56 | 419,400 | — | — |
| 2018-10-01 | $19.45 | $49.01 | 240,800 | — | — |
| 2018-09-28 | $21.02 | $52.96 | 333,700 | — | — |
| 2018-09-27 | $21.56 | $54.32 | 281,000 | — | — |
| 2018-09-26 | $21.28 | $53.62 | 208,100 | — | — |
| 2018-09-25 | $20.64 | $52.01 | 220,300 | — | — |
| 2018-09-24 | $20.99 | $52.89 | 187,300 | — | — |
| 2018-09-21 | $20.29 | $51.12 | 807,000 | — | — |
| 2018-09-20 | $20.41 | $51.43 | 234,500 | — | — |
| 2018-09-19 | $20.29 | $51.12 | 216,200 | — | — |
| 2018-09-18 | $20.70 | $52.16 | 208,500 | — | — |
| 2018-09-17 | $21.01 | $52.94 | 182,900 | — | — |
| 2018-09-14 | $20.91 | $52.69 | 233,500 | — | — |
| 2018-09-13 | $21.38 | $53.04 | 305,400 | — | — |
| 2018-09-12 | $21.45 | $53.21 | 146,800 | — | — |
| 2018-09-11 | $21.61 | $53.61 | 252,900 | — | — |
| 2018-09-10 | $21.45 | $53.21 | 234,500 | — | — |
| 2018-09-07 | $21.10 | $52.34 | 263,500 | — | — |
| 2018-09-06 | $21.30 | $52.84 | 368,400 | — | — |
| 2018-09-05 | $21.24 | $52.69 | 275,400 | — | — |
| 2018-09-04 | $21.41 | $53.11 | 299,100 | — | — |
| 2018-08-31 | $21.45 | $53.21 | 243,200 | — | — |
| 2018-08-30 | $20.47 | $50.78 | 211,800 | — | — |
| 2018-08-29 | $20.95 | $51.97 | 228,200 | — | — |
| 2018-08-28 | $21.35 | $52.96 | 211,000 | — | — |
| 2018-08-27 | $21.52 | $53.39 | 415,900 | — | — |
| 2018-08-24 | $21.27 | $52.77 | 724,000 | — | — |
| 2018-08-23 | $20.10 | $49.86 | 1,158,700 | — | — |
| 2018-08-22 | $23.78 | $58.99 | 382,100 | — | — |
| 2018-08-21 | $23.88 | $59.24 | 248,000 | — | — |
| 2018-08-20 | $23.87 | $59.22 | 172,400 | — | — |
| 2018-08-17 | $23.30 | $57.80 | 289,900 | — | — |
| 2018-08-16 | $23.52 | $58.35 | 299,800 | — | — |
| 2018-08-15 | $23.41 | $58.07 | 427,800 | — | — |
| 2018-08-14 | $24.82 | $61.57 | 357,100 | — | — |
| 2018-08-13 | $24.37 | $60.46 | 284,300 | — | — |
| 2018-08-10 | $24.54 | $60.88 | 427,400 | — | — |
| 2018-08-09 | $23.55 | $58.42 | 370,800 | — | — |
| 2018-08-08 | $24.66 | $61.18 | 267,900 | — | — |
| 2018-08-07 | $25.20 | $62.52 | 338,300 | — | — |
| 2018-08-06 | $25.18 | $62.47 | 150,900 | — | — |
| 2018-08-03 | $24.97 | $61.94 | 240,700 | — | — |
| 2018-08-02 | $25.01 | $62.04 | 211,100 | — | — |
| 2018-08-01 | $24.66 | $61.18 | 326,100 | — | — |
| 2018-07-31 | $24.90 | $61.77 | 229,900 | — | — |
| 2018-07-30 | $25.05 | $62.14 | 281,500 | — | — |
| 2018-07-27 | $25.10 | $62.27 | 263,200 | — | — |
| 2018-07-26 | $26.46 | $65.64 | 229,600 | — | — |
| 2018-07-25 | $26.27 | $65.17 | 200,300 | — | — |
| 2018-07-24 | $26.00 | $64.50 | 281,000 | — | — |
| 2018-07-23 | $26.32 | $65.29 | 214,500 | — | — |
| 2018-07-20 | $25.92 | $64.30 | 232,100 | — | — |
| 2018-07-19 | $25.60 | $63.51 | 512,400 | — | — |
| 2018-07-18 | $25.07 | $62.19 | 352,900 | — | — |
| 2018-07-17 | $24.27 | $60.21 | 209,200 | — | — |
| 2018-07-16 | $23.72 | $58.84 | 391,600 | — | — |
| 2018-07-13 | $22.85 | $56.69 | 618,000 | — | — |
| 2018-07-12 | $21.54 | $53.44 | 782,300 | — | — |
| 2018-07-11 | $24.90 | $61.77 | 312,600 | — | — |
| 2018-07-10 | $24.60 | $61.03 | 160,400 | — | — |
| 2018-07-09 | $25.15 | $62.39 | 243,100 | — | — |
| 2018-07-06 | $25.01 | $62.04 | 163,800 | — | — |
| 2018-07-05 | $25.21 | $62.54 | 224,800 | — | — |
| 2018-07-03 | $25.19 | $62.49 | 110,900 | — | — |
| 2018-07-02 | $25.02 | $62.07 | 332,800 | — | — |
| 2018-06-29 | $24.62 | $61.08 | 308,600 | — | — |
| 2018-06-28 | $25.71 | $63.78 | 181,400 | — | — |
| 2018-06-27 | $25.72 | $63.81 | 280,900 | — | — |
| 2018-06-26 | $25.79 | $63.98 | 337,600 | — | — |
| 2018-06-25 | $25.60 | $63.51 | 410,400 | — | — |
| 2018-06-22 | $25.46 | $63.16 | 327,600 | — | — |
| 2018-06-21 | $25.63 | $63.58 | 300,500 | — | — |
| 2018-06-20 | $25.17 | $62.44 | 233,000 | — | — |
| 2018-06-19 | $24.80 | $61.52 | 196,700 | — | — |
| 2018-06-18 | $25.23 | $62.59 | 232,000 | — | — |
| 2018-06-15 | $25.20 | $62.52 | 761,100 | — | — |
| 2018-06-14 | $24.53 | $60.85 | 229,900 | — | — |
| 2018-06-13 | $24.55 | $60.90 | 345,200 | — | — |
| 2018-06-12 | $24.41 | $60.56 | 337,300 | — | — |
| 2018-06-11 | $24.20 | $60.03 | 432,400 | — | — |
| 2018-06-08 | $24.14 | $59.89 | 525,500 | — | — |
| 2018-06-07 | $24.32 | $59.51 | 661,600 | — | — |
| 2018-06-06 | $24.13 | $59.05 | 373,200 | — | — |
| 2018-06-05 | $24.40 | $59.71 | 516,200 | — | — |
| 2018-06-04 | $24.13 | $59.05 | 506,800 | — | — |
| 2018-06-01 | $23.22 | $56.82 | 455,700 | — | — |
| 2018-05-31 | $22.83 | $55.87 | 397,900 | — | — |
| 2018-05-30 | $23.06 | $56.43 | 352,900 | — | — |
| 2018-05-29 | $22.74 | $55.65 | 710,200 | — | — |
| 2018-05-25 | $21.83 | $53.42 | 782,500 | — | — |
| 2018-05-24 | $21.45 | $52.49 | 805,400 | — | — |
| 2018-05-23 | $17.94 | $43.90 | 240,600 | — | — |
| 2018-05-22 | $17.70 | $43.31 | 233,800 | — | — |
| 2018-05-21 | $17.98 | $44.00 | 148,100 | — | — |
| 2018-05-18 | $18.05 | $44.17 | 170,700 | — | — |
| 2018-05-17 | $18.21 | $44.56 | 186,700 | — | — |
| 2018-05-16 | $18.26 | $44.68 | 411,400 | — | — |
| 2018-05-15 | $17.02 | $41.65 | 259,000 | — | — |
| 2018-05-14 | $16.42 | $40.18 | 193,100 | — | — |
| 2018-05-11 | $16.11 | $39.42 | 162,100 | — | — |
| 2018-05-10 | $15.78 | $38.62 | 211,700 | — | — |
| 2018-05-09 | $16.28 | $39.84 | 204,500 | — | — |
| 2018-05-08 | $16.13 | $39.47 | 201,800 | — | — |
| 2018-05-07 | $15.97 | $39.08 | 96,900 | — | — |
| 2018-05-04 | $16.30 | $39.89 | 148,700 | — | — |
| 2018-05-03 | $16.21 | $39.67 | 176,500 | — | — |
| 2018-05-02 | $16.25 | $39.77 | 257,300 | — | — |
| 2018-05-01 | $16.25 | $39.77 | 307,100 | — | — |
| 2018-04-30 | $16.21 | $39.67 | 228,400 | — | — |
| 2018-04-27 | $16.80 | $41.11 | 164,500 | — | — |
| 2018-04-26 | $16.61 | $40.65 | 224,600 | — | — |
| 2018-04-25 | $16.46 | $40.28 | 205,200 | — | — |
| 2018-04-24 | $16.53 | $40.45 | 243,300 | — | — |
| 2018-04-23 | $16.40 | $40.13 | 188,400 | — | — |
| 2018-04-20 | $16.25 | $39.77 | 306,200 | — | — |
| 2018-04-19 | $16.67 | $40.79 | 299,600 | — | — |
| 2018-04-18 | $16.44 | $40.23 | 397,800 | — | — |
| 2018-04-17 | $16.40 | $40.13 | 384,700 | — | — |
| 2018-04-16 | $16.36 | $40.03 | 267,100 | — | — |
| 2018-04-13 | $16.43 | $40.21 | 317,200 | — | — |
| 2018-04-12 | $16.22 | $39.69 | 341,900 | — | — |
| 2018-04-11 | $16.64 | $40.72 | 340,600 | — | — |
| 2018-04-10 | $16.50 | $40.38 | 385,700 | — | — |
| 2018-04-09 | $16.29 | $39.86 | 389,700 | — | — |
| 2018-04-06 | $16.43 | $40.21 | 493,200 | — | — |
| 2018-04-05 | $16.38 | $40.08 | 493,100 | — | — |
| 2018-04-04 | $15.84 | $38.76 | 536,900 | — | — |
| 2018-04-03 | $15.15 | $37.07 | 438,400 | — | — |
| 2018-04-02 | $14.62 | $35.78 | 291,500 | — | — |
| 2018-03-29 | $14.74 | $36.07 | 440,800 | — | — |
| 2018-03-28 | $15.16 | $37.10 | 329,500 | — | — |
| 2018-03-27 | $14.69 | $35.95 | 459,100 | — | — |
| 2018-03-26 | $14.90 | $36.46 | 421,700 | — | — |
| 2018-03-23 | $14.09 | $34.48 | 470,900 | — | — |
| 2018-03-22 | $13.60 | $33.28 | 515,100 | — | — |
| 2018-03-21 | $13.23 | $32.38 | 353,400 | — | — |
| 2018-03-20 | $13.42 | $32.84 | 351,600 | — | — |
| 2018-03-19 | $13.54 | $33.13 | 491,900 | — | — |
| 2018-03-16 | $13.27 | $32.47 | 1,019,000 | — | — |
| 2018-03-15 | $12.98 | $31.76 | 484,600 | — | — |
| 2018-03-14 | $12.59 | $30.81 | 368,200 | — | — |
| 2018-03-13 | $12.43 | $30.42 | 364,200 | — | — |
| 2018-03-12 | $12.06 | $29.51 | 299,100 | — | — |
| 2018-03-09 | $12.06 | $29.51 | 581,300 | — | — |
| 2018-03-08 | $12.14 | $28.90 | 1,052,600 | — | — |
| 2018-03-07 | $12.52 | $29.80 | 548,000 | — | — |
| 2018-03-06 | $12.82 | $30.52 | 445,700 | — | — |
| 2018-03-05 | $11.83 | $28.16 | 349,900 | — | — |
| 2018-03-02 | $11.82 | $28.14 | 313,000 | — | — |
| 2018-03-01 | $11.38 | $27.09 | 288,800 | — | — |
| 2018-02-28 | $11.36 | $27.04 | 266,200 | — | — |
| 2018-02-27 | $11.42 | $27.19 | 252,500 | — | — |
| 2018-02-26 | $11.65 | $27.73 | 322,400 | — | — |
| 2018-02-23 | $11.32 | $26.95 | 221,900 | — | — |
| 2018-02-22 | $11.09 | $26.40 | 315,400 | — | — |
| 2018-02-21 | $10.96 | $26.09 | 176,600 | — | — |
| 2018-02-20 | $10.90 | $25.95 | 390,100 | — | — |
| 2018-02-16 | $11.17 | $26.59 | 376,500 | — | — |
| 2018-02-15 | $11.40 | $27.14 | 279,300 | — | — |
| 2018-02-14 | $11.42 | $27.19 | 230,400 | — | — |
| 2018-02-13 | $11.16 | $26.57 | 237,700 | — | — |
| 2018-02-12 | $11.28 | $26.85 | 270,300 | — | — |
| 2018-02-09 | $11.36 | $27.04 | 288,700 | — | — |
| 2018-02-08 | $11.04 | $26.28 | 286,000 | — | — |
| 2018-02-07 | $11.67 | $27.78 | 191,200 | — | — |
| 2018-02-06 | $11.48 | $27.33 | 301,100 | — | — |
| 2018-02-05 | $11.26 | $26.81 | 315,900 | — | — |
| 2018-02-02 | $11.41 | $27.16 | 274,600 | — | — |
| 2018-02-01 | $11.99 | $28.54 | 318,700 | — | — |
| 2018-01-31 | $11.88 | $28.28 | 310,000 | — | — |
| 2018-01-30 | $12.10 | $28.81 | 279,500 | — | — |
| 2018-01-29 | $12.53 | $29.83 | 133,800 | — | — |
| 2018-01-26 | $12.77 | $30.40 | 114,700 | — | — |
| 2018-01-25 | $12.89 | $30.69 | 184,300 | — | — |
| 2018-01-24 | $12.92 | $30.76 | 182,600 | — | — |
| 2018-01-23 | $13.00 | $30.95 | 226,700 | — | — |
| 2018-01-22 | $13.24 | $31.52 | 248,000 | — | — |
| 2018-01-19 | $13.24 | $31.52 | 201,200 | — | — |
| 2018-01-18 | $13.19 | $31.40 | 184,200 | — | — |
| 2018-01-17 | $13.52 | $32.19 | 176,000 | — | — |
| 2018-01-16 | $13.58 | $32.33 | 277,200 | — | — |
| 2018-01-12 | $13.85 | $32.97 | 175,600 | — | — |
| 2018-01-11 | $14.02 | $33.38 | 348,700 | — | — |
| 2018-01-10 | $13.48 | $32.09 | 424,200 | — | — |
| 2018-01-09 | $12.86 | $30.61 | 554,800 | — | — |
| 2018-01-08 | $13.02 | $31.00 | 350,000 | — | — |
| 2018-01-05 | $13.11 | $31.21 | 452,100 | — | — |
| 2018-01-04 | $13.29 | $31.64 | 853,300 | — | — |
| 2018-01-03 | $15.27 | $36.35 | 312,700 | — | — |
| 2018-01-02 | $16.23 | $38.64 | 157,200 | — | — |