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
- 2003-02-03 to 2026-09-09
- 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 | $14.64 | $51.22 | 136,600 | — | — |
| 2018-12-28 | $14.94 | $52.27 | 68,100 | — | — |
| 2018-12-27 | $15.17 | $53.07 | 105,800 | — | — |
| 2018-12-26 | $15.01 | $52.51 | 61,800 | — | — |
| 2018-12-24 | $14.44 | $50.52 | 42,300 | — | — |
| 2018-12-21 | $14.50 | $50.73 | 92,500 | — | — |
| 2018-12-20 | $14.34 | $50.17 | 89,900 | — | — |
| 2018-12-19 | $15.06 | $52.68 | 61,200 | — | — |
| 2018-12-18 | $15.14 | $52.96 | 121,500 | — | — |
| 2018-12-17 | $15.53 | $54.33 | 75,200 | — | — |
| 2018-12-14 | $16.03 | $56.08 | 56,600 | — | — |
| 2018-12-13 | $16.36 | $57.23 | 47,400 | — | — |
| 2018-12-12 | $17.03 | $59.58 | 19,300 | — | — |
| 2018-12-11 | $17.06 | $59.68 | 22,800 | — | — |
| 2018-12-10 | $16.63 | $58.18 | 34,600 | — | — |
| 2018-12-07 | $16.59 | $58.04 | 56,500 | — | — |
| 2018-12-06 | $16.95 | $59.30 | 64,000 | — | — |
| 2018-12-04 | $16.92 | $59.19 | 54,100 | — | — |
| 2018-12-03 | $17.00 | $59.47 | 44,000 | — | — |
| 2018-11-30 | $16.58 | $58.00 | 31,800 | — | — |
| 2018-11-29 | $16.38 | $57.30 | 20,200 | — | — |
| 2018-11-28 | $16.43 | $57.48 | 41,100 | — | — |
| 2018-11-27 | $16.32 | $57.09 | 62,900 | — | — |
| 2018-11-26 | $16.13 | $56.43 | 42,400 | — | — |
| 2018-11-23 | $16.19 | $56.64 | 29,100 | — | — |
| 2018-11-21 | $16.37 | $57.27 | 29,400 | — | — |
| 2018-11-20 | $15.91 | $55.66 | 142,600 | — | — |
| 2018-11-19 | $16.64 | $58.21 | 142,000 | — | — |
| 2018-11-16 | $17.30 | $60.52 | 44,900 | — | — |
| 2018-11-15 | $17.25 | $60.35 | 24,700 | — | — |
| 2018-11-14 | $17.36 | $60.73 | 47,500 | — | — |
| 2018-11-13 | $17.17 | $60.07 | 97,100 | — | — |
| 2018-11-12 | $18.31 | $64.05 | 16,900 | — | — |
| 2018-11-09 | $18.28 | $63.95 | 45,300 | — | — |
| 2018-11-08 | $18.33 | $64.12 | 29,400 | — | — |
| 2018-11-07 | $18.77 | $65.66 | 69,700 | — | — |
| 2018-11-06 | $18.68 | $65.35 | 40,000 | — | — |
| 2018-11-05 | $18.27 | $63.91 | 29,000 | — | — |
| 2018-11-02 | $17.81 | $62.31 | 36,100 | — | — |
| 2018-11-01 | $17.93 | $62.73 | 50,300 | — | — |
| 2018-10-31 | $18.25 | $63.84 | 33,700 | — | — |
| 2018-10-30 | $17.80 | $62.27 | 23,500 | — | — |
| 2018-10-29 | $17.46 | $61.08 | 58,400 | — | — |
| 2018-10-26 | $18.03 | $63.08 | 64,600 | — | — |
| 2018-10-25 | $18.48 | $63.27 | 34,700 | — | — |
| 2018-10-24 | $18.54 | $63.47 | 61,100 | — | — |
| 2018-10-23 | $18.66 | $63.88 | 61,400 | — | — |
| 2018-10-22 | $19.02 | $65.12 | 44,000 | — | — |
| 2018-10-19 | $19.09 | $65.36 | 43,000 | — | — |
| 2018-10-18 | $19.08 | $65.32 | 95,200 | — | — |
| 2018-10-17 | $19.30 | $66.07 | 35,100 | — | — |
| 2018-10-16 | $19.49 | $66.73 | 74,900 | — | — |
| 2018-10-15 | $19.60 | $67.10 | 109,800 | — | — |
| 2018-10-12 | $19.29 | $66.04 | 35,300 | — | — |
| 2018-10-11 | $19.20 | $65.73 | 37,700 | — | — |
| 2018-10-10 | $19.07 | $65.29 | 38,300 | — | — |
| 2018-10-09 | $19.56 | $66.96 | 31,700 | — | — |
| 2018-10-08 | $19.34 | $66.21 | 27,000 | — | — |
| 2018-10-05 | $19.50 | $66.76 | 25,000 | — | — |
| 2018-10-04 | $19.60 | $67.10 | 51,900 | — | — |
| 2018-10-03 | $19.72 | $67.51 | 49,300 | — | — |
| 2018-10-02 | $19.56 | $66.96 | 36,200 | — | — |
| 2018-10-01 | $19.81 | $67.82 | 86,000 | — | — |
| 2018-09-28 | $20.40 | $69.84 | 96,800 | — | — |
| 2018-09-27 | $20.65 | $70.70 | 94,200 | — | — |
| 2018-09-26 | $20.75 | $71.04 | 139,600 | — | — |
| 2018-09-25 | $20.40 | $69.84 | 122,800 | — | — |
| 2018-09-24 | $19.55 | $66.93 | 77,300 | — | — |
| 2018-09-21 | $19.05 | $65.22 | 185,100 | — | — |
| 2018-09-20 | $18.80 | $64.36 | 44,000 | — | — |
| 2018-09-19 | $18.85 | $64.53 | 36,500 | — | — |
| 2018-09-18 | $18.60 | $63.68 | 45,100 | — | — |
| 2018-09-17 | $18.60 | $63.68 | 59,700 | — | — |
| 2018-09-14 | $18.70 | $64.02 | 50,400 | — | — |
| 2018-09-13 | $18.60 | $63.68 | 24,200 | — | — |
| 2018-09-12 | $18.85 | $64.53 | 43,100 | — | — |
| 2018-09-11 | $18.75 | $64.19 | 34,800 | — | — |
| 2018-09-10 | $18.40 | $62.99 | 30,200 | — | — |
| 2018-09-07 | $18.55 | $63.51 | 12,500 | — | — |
| 2018-09-06 | $18.70 | $64.02 | 32,100 | — | — |
| 2018-09-05 | $18.75 | $64.19 | 77,000 | — | — |
| 2018-09-04 | $18.55 | $63.51 | 24,900 | — | — |
| 2018-08-31 | $18.63 | $63.78 | 29,800 | — | — |
| 2018-08-30 | $18.50 | $63.34 | 29,900 | — | — |
| 2018-08-29 | $18.40 | $62.99 | 21,600 | — | — |
| 2018-08-28 | $18.45 | $63.16 | 30,000 | — | — |
| 2018-08-27 | $18.40 | $62.99 | 90,300 | — | — |
| 2018-08-24 | $18.20 | $62.31 | 62,200 | — | — |
| 2018-08-23 | $18.40 | $62.99 | 26,900 | — | — |
| 2018-08-22 | $18.80 | $64.36 | 22,400 | — | — |
| 2018-08-21 | $18.85 | $64.53 | 25,200 | — | — |
| 2018-08-20 | $18.45 | $63.16 | 181,600 | — | — |
| 2018-08-17 | $18.15 | $62.14 | 44,700 | — | — |
| 2018-08-16 | $18.15 | $62.14 | 34,100 | — | — |
| 2018-08-15 | $18.25 | $62.48 | 42,100 | — | — |
| 2018-08-14 | $18.65 | $63.85 | 91,100 | — | — |
| 2018-08-13 | $18.85 | $64.53 | 73,300 | — | — |
| 2018-08-10 | $18.85 | $64.53 | 125,200 | — | — |
| 2018-08-09 | $18.45 | $63.16 | 169,200 | — | — |
| 2018-08-08 | $18.15 | $62.14 | 126,900 | — | — |
| 2018-08-07 | $18.20 | $62.31 | 158,000 | — | — |
| 2018-08-06 | $18.45 | $63.16 | 105,400 | — | — |
| 2018-08-03 | $18.45 | $63.16 | 58,700 | — | — |
| 2018-08-02 | $18.40 | $62.99 | 77,200 | — | — |
| 2018-08-01 | $18.35 | $62.82 | 73,200 | — | — |
| 2018-07-31 | $18.40 | $62.99 | 45,900 | — | — |
| 2018-07-30 | $18.45 | $63.16 | 65,900 | — | — |
| 2018-07-27 | $18.45 | $63.16 | 125,000 | — | — |
| 2018-07-26 | $19.45 | $64.75 | 97,400 | — | — |
| 2018-07-25 | $19.40 | $64.58 | 97,100 | — | — |
| 2018-07-24 | $19.35 | $64.42 | 89,200 | — | — |
| 2018-07-23 | $19.40 | $64.58 | 100,500 | — | — |
| 2018-07-20 | $19.40 | $64.58 | 39,700 | — | — |
| 2018-07-19 | $19.55 | $65.08 | 84,700 | — | — |
| 2018-07-18 | $19.30 | $64.25 | 43,500 | — | — |
| 2018-07-17 | $19.20 | $63.92 | 59,200 | — | — |
| 2018-07-16 | $19.15 | $63.75 | 41,500 | — | — |
| 2018-07-13 | $19.25 | $64.08 | 20,300 | — | — |
| 2018-07-12 | $19.25 | $64.08 | 16,900 | — | — |
| 2018-07-11 | $19.35 | $64.42 | 26,700 | — | — |
| 2018-07-10 | $19.60 | $65.25 | 58,400 | — | — |
| 2018-07-09 | $19.40 | $64.58 | 40,100 | — | — |
| 2018-07-06 | $19.50 | $64.92 | 29,800 | — | — |
| 2018-07-05 | $19.65 | $65.42 | 12,800 | — | — |
| 2018-07-03 | $19.75 | $65.75 | 21,300 | — | — |
| 2018-07-02 | $20.10 | $66.91 | 22,400 | — | — |
| 2018-06-29 | $20.60 | $68.58 | 36,100 | — | — |
| 2018-06-28 | $20.15 | $67.08 | 34,900 | — | — |
| 2018-06-27 | $19.90 | $66.25 | 67,300 | — | — |
| 2018-06-26 | $19.15 | $63.75 | 30,900 | — | — |
| 2018-06-25 | $18.95 | $63.09 | 40,000 | — | — |
| 2018-06-22 | $18.95 | $63.09 | 56,000 | — | — |
| 2018-06-21 | $19.10 | $63.58 | 17,100 | — | — |
| 2018-06-20 | $19.25 | $64.08 | 30,300 | — | — |
| 2018-06-19 | $19.10 | $63.58 | 30,600 | — | — |
| 2018-06-18 | $19.25 | $64.08 | 42,800 | — | — |
| 2018-06-15 | $19.05 | $63.42 | 341,400 | — | — |
| 2018-06-14 | $19.20 | $63.92 | 104,500 | — | — |
| 2018-06-13 | $19.00 | $63.25 | 117,100 | — | — |
| 2018-06-12 | $19.00 | $63.25 | 107,200 | — | — |
| 2018-06-11 | $19.00 | $63.25 | 100,500 | — | — |
| 2018-06-08 | $18.65 | $62.09 | 107,400 | — | — |
| 2018-06-07 | $19.15 | $63.75 | 46,600 | — | — |
| 2018-06-06 | $18.75 | $62.42 | 89,400 | — | — |
| 2018-06-05 | $19.20 | $63.92 | 91,300 | — | — |
| 2018-06-04 | $19.10 | $63.58 | 93,500 | — | — |
| 2018-06-01 | $19.90 | $66.25 | 40,100 | — | — |
| 2018-05-31 | $20.35 | $67.75 | 80,300 | — | — |
| 2018-05-30 | $20.45 | $68.08 | 82,300 | — | — |
| 2018-05-29 | $20.15 | $67.08 | 80,900 | — | — |
| 2018-05-25 | $19.85 | $66.08 | 137,000 | — | — |
| 2018-05-24 | $20.05 | $66.75 | 114,700 | — | — |
| 2018-05-23 | $20.10 | $66.91 | 116,500 | — | — |
| 2018-05-22 | $19.80 | $65.92 | 88,400 | — | — |
| 2018-05-21 | $19.35 | $64.42 | 67,300 | — | — |
| 2018-05-18 | $18.90 | $62.92 | 69,500 | — | — |
| 2018-05-17 | $19.10 | $63.58 | 99,700 | — | — |
| 2018-05-16 | $19.05 | $63.42 | 124,000 | — | — |
| 2018-05-15 | $18.50 | $61.59 | 87,800 | — | — |
| 2018-05-14 | $18.40 | $61.25 | 78,700 | — | — |
| 2018-05-11 | $18.35 | $61.09 | 184,000 | — | — |
| 2018-05-10 | $18.20 | $60.59 | 125,500 | — | — |
| 2018-05-09 | $18.15 | $60.42 | 102,700 | — | — |
| 2018-05-08 | $18.00 | $59.92 | 63,700 | — | — |
| 2018-05-07 | $17.85 | $59.42 | 90,600 | — | — |
| 2018-05-04 | $18.15 | $60.42 | 93,100 | — | — |
| 2018-05-03 | $18.00 | $59.92 | 48,200 | — | — |
| 2018-05-02 | $17.95 | $59.76 | 33,400 | — | — |
| 2018-05-01 | $17.60 | $58.59 | 50,500 | — | — |
| 2018-04-30 | $18.10 | $60.26 | 43,000 | — | — |
| 2018-04-27 | $17.80 | $59.26 | 40,400 | — | — |
| 2018-04-26 | $18.15 | $59.03 | 130,200 | — | — |
| 2018-04-25 | $18.00 | $58.54 | 22,500 | — | — |
| 2018-04-24 | $18.00 | $58.54 | 121,100 | — | — |
| 2018-04-23 | $17.95 | $58.38 | 101,000 | — | — |
| 2018-04-20 | $18.30 | $59.52 | 79,600 | — | — |
| 2018-04-19 | $18.20 | $59.19 | 99,500 | — | — |
| 2018-04-18 | $18.00 | $58.54 | 52,400 | — | — |
| 2018-04-17 | $17.60 | $57.24 | 105,800 | — | — |
| 2018-04-16 | $17.45 | $56.75 | 79,300 | — | — |
| 2018-04-13 | $16.95 | $55.13 | 92,100 | — | — |
| 2018-04-12 | $16.90 | $54.97 | 27,100 | — | — |
| 2018-04-11 | $16.85 | $54.80 | 45,000 | — | — |
| 2018-04-10 | $16.90 | $54.97 | 114,800 | — | — |
| 2018-04-09 | $16.75 | $54.48 | 32,100 | — | — |
| 2018-04-06 | $16.75 | $54.48 | 27,900 | — | — |
| 2018-04-05 | $17.10 | $55.62 | 72,100 | — | — |
| 2018-04-04 | $16.90 | $54.97 | 38,500 | — | — |
| 2018-04-03 | $16.75 | $54.48 | 38,100 | — | — |
| 2018-04-02 | $16.80 | $54.64 | 49,600 | — | — |
| 2018-03-29 | $16.10 | $52.36 | 30,100 | — | — |
| 2018-03-28 | $16.00 | $52.04 | 14,700 | — | — |
| 2018-03-27 | $16.00 | $52.04 | 32,500 | — | — |
| 2018-03-26 | $16.30 | $53.01 | 31,800 | — | — |
| 2018-03-23 | $16.55 | $53.83 | 33,900 | — | — |
| 2018-03-22 | $16.45 | $53.50 | 27,800 | — | — |
| 2018-03-21 | $16.75 | $54.48 | 68,100 | — | — |
| 2018-03-20 | $16.55 | $53.83 | 64,200 | — | — |
| 2018-03-19 | $16.15 | $52.53 | 29,600 | — | — |
| 2018-03-16 | $16.30 | $53.01 | 32,400 | — | — |
| 2018-03-15 | $15.90 | $51.71 | 41,600 | — | — |
| 2018-03-14 | $15.90 | $51.71 | 72,100 | — | — |
| 2018-03-13 | $15.90 | $51.71 | 99,500 | — | — |
| 2018-03-12 | $16.00 | $52.04 | 73,400 | — | — |
| 2018-03-09 | $15.78 | $51.32 | 33,600 | — | — |
| 2018-03-08 | $15.75 | $51.22 | 57,000 | — | — |
| 2018-03-07 | $15.35 | $49.92 | 42,500 | — | — |
| 2018-03-06 | $15.45 | $50.25 | 50,000 | — | — |
| 2018-03-05 | $15.55 | $50.57 | 50,700 | — | — |
| 2018-03-02 | $15.60 | $50.74 | 26,500 | — | — |
| 2018-03-01 | $15.55 | $50.57 | 93,200 | — | — |
| 2018-02-28 | $15.65 | $50.90 | 34,300 | — | — |
| 2018-02-27 | $15.55 | $50.57 | 39,400 | — | — |
| 2018-02-26 | $15.85 | $51.55 | 16,800 | — | — |
| 2018-02-23 | $16.00 | $52.04 | 27,900 | — | — |
| 2018-02-22 | $15.85 | $51.55 | 17,000 | — | — |
| 2018-02-21 | $15.60 | $50.74 | 22,600 | — | — |
| 2018-02-20 | $15.65 | $50.90 | 13,500 | — | — |
| 2018-02-16 | $15.80 | $51.39 | 66,000 | — | — |
| 2018-02-15 | $15.60 | $50.74 | 24,200 | — | — |
| 2018-02-14 | $15.70 | $51.06 | 43,100 | — | — |
| 2018-02-13 | $15.45 | $50.25 | 36,200 | — | — |
| 2018-02-12 | $15.55 | $50.57 | 53,000 | — | — |
| 2018-02-09 | $15.40 | $50.09 | 82,500 | — | — |
| 2018-02-08 | $15.35 | $49.92 | 116,200 | — | — |
| 2018-02-07 | $15.35 | $49.92 | 98,800 | — | — |
| 2018-02-06 | $15.80 | $51.39 | 175,300 | — | — |
| 2018-02-05 | $15.30 | $49.76 | 103,500 | — | — |
| 2018-02-02 | $15.48 | $50.35 | 123,100 | — | — |
| 2018-02-01 | $15.90 | $51.71 | 49,300 | — | — |
| 2018-01-31 | $15.90 | $51.71 | 31,200 | — | — |
| 2018-01-30 | $15.90 | $51.71 | 67,200 | — | — |
| 2018-01-29 | $16.05 | $52.20 | 90,800 | — | — |
| 2018-01-26 | $16.05 | $52.20 | 80,300 | — | — |
| 2018-01-25 | $16.30 | $51.76 | 101,400 | — | — |
| 2018-01-24 | $16.35 | $51.91 | 147,300 | — | — |
| 2018-01-23 | $16.75 | $53.18 | 127,600 | — | — |
| 2018-01-22 | $16.75 | $53.18 | 124,800 | — | — |
| 2018-01-19 | $16.35 | $51.91 | 226,700 | — | — |
| 2018-01-18 | $15.75 | $50.01 | 71,100 | — | — |
| 2018-01-17 | $15.55 | $49.37 | 72,800 | — | — |
| 2018-01-16 | $15.65 | $49.69 | 168,200 | — | — |
| 2018-01-12 | $15.70 | $49.85 | 38,500 | — | — |
| 2018-01-11 | $15.65 | $49.69 | 145,600 | — | — |
| 2018-01-10 | $15.30 | $48.58 | 66,600 | — | — |
| 2018-01-09 | $15.45 | $49.06 | 68,900 | — | — |
| 2018-01-08 | $15.40 | $48.90 | 55,100 | — | — |
| 2018-01-05 | $15.40 | $48.90 | 70,900 | — | — |
| 2018-01-04 | $15.75 | $50.01 | 162,100 | — | — |
| 2018-01-03 | $16.00 | $50.80 | 222,400 | — | — |
| 2018-01-02 | $15.25 | $48.42 | 109,700 | — | — |