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
- 2013-10-02 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 | $14.23 | $15.93 | 1,069,300 | — | — |
| 2018-12-28 | $14.28 | $15.98 | 1,105,800 | — | — |
| 2018-12-27 | $14.29 | $15.99 | 1,299,500 | — | — |
| 2018-12-26 | $14.37 | $16.08 | 1,360,300 | — | — |
| 2018-12-24 | $13.81 | $15.46 | 582,800 | — | — |
| 2018-12-21 | $14.42 | $16.14 | 2,088,000 | — | — |
| 2018-12-20 | $14.46 | $16.18 | 1,866,200 | — | — |
| 2018-12-19 | $14.60 | $16.34 | 1,829,300 | — | — |
| 2018-12-18 | $14.82 | $16.59 | 1,474,500 | — | — |
| 2018-12-17 | $14.78 | $16.54 | 1,673,900 | — | — |
| 2018-12-14 | $15.37 | $17.20 | 885,500 | — | — |
| 2018-12-13 | $15.55 | $17.29 | 1,005,000 | — | — |
| 2018-12-12 | $15.35 | $17.06 | 849,400 | — | — |
| 2018-12-11 | $15.81 | $17.58 | 963,600 | — | — |
| 2018-12-10 | $15.98 | $17.76 | 1,216,000 | — | — |
| 2018-12-07 | $16.19 | $18.00 | 1,966,000 | — | — |
| 2018-12-06 | $16.43 | $18.26 | 1,564,900 | — | — |
| 2018-12-04 | $15.87 | $17.64 | 1,830,900 | — | — |
| 2018-12-03 | $16.22 | $18.03 | 1,795,800 | — | — |
| 2018-11-30 | $16.19 | $18.00 | 2,388,600 | — | — |
| 2018-11-29 | $15.86 | $17.63 | 2,141,700 | — | — |
| 2018-11-28 | $15.99 | $17.78 | 1,748,200 | — | — |
| 2018-11-27 | $15.66 | $17.41 | 1,785,000 | — | — |
| 2018-11-26 | $15.56 | $17.30 | 1,059,600 | — | — |
| 2018-11-23 | $15.51 | $17.24 | 634,100 | — | — |
| 2018-11-21 | $15.35 | $17.06 | 454,100 | — | — |
| 2018-11-20 | $15.27 | $16.98 | 723,300 | — | — |
| 2018-11-19 | $15.44 | $17.16 | 1,038,800 | — | — |
| 2018-11-16 | $15.51 | $17.24 | 1,296,600 | — | — |
| 2018-11-15 | $15.53 | $17.26 | 936,500 | — | — |
| 2018-11-14 | $15.81 | $17.58 | 777,800 | — | — |
| 2018-11-13 | $15.89 | $17.66 | 975,900 | — | — |
| 2018-11-12 | $15.93 | $17.71 | 571,800 | — | — |
| 2018-11-09 | $15.99 | $17.78 | 664,500 | — | — |
| 2018-11-08 | $16.12 | $17.92 | 1,204,200 | — | — |
| 2018-11-07 | $16.34 | $18.16 | 1,959,500 | — | — |
| 2018-11-06 | $16.25 | $18.06 | 2,157,200 | — | — |
| 2018-11-05 | $15.84 | $17.61 | 1,508,200 | — | — |
| 2018-11-02 | $15.74 | $17.50 | 906,400 | — | — |
| 2018-11-01 | $15.88 | $17.65 | 1,039,100 | — | — |
| 2018-10-31 | $15.86 | $17.63 | 1,596,200 | — | — |
| 2018-10-30 | $15.77 | $17.53 | 1,343,500 | — | — |
| 2018-10-29 | $15.61 | $17.35 | 1,100,700 | — | — |
| 2018-10-26 | $15.51 | $17.24 | 1,017,200 | — | — |
| 2018-10-25 | $15.91 | $17.69 | 1,563,000 | — | — |
| 2018-10-24 | $15.65 | $17.40 | 1,610,700 | — | — |
| 2018-10-23 | $15.80 | $17.56 | 1,276,700 | — | — |
| 2018-10-22 | $15.80 | $17.56 | 1,087,600 | — | — |
| 2018-10-19 | $16.15 | $17.95 | 897,200 | — | — |
| 2018-10-18 | $16.07 | $17.86 | 768,200 | — | — |
| 2018-10-17 | $16.20 | $18.01 | 1,172,000 | — | — |
| 2018-10-16 | $16.22 | $18.03 | 1,478,300 | — | — |
| 2018-10-15 | $15.83 | $17.60 | 1,259,300 | — | — |
| 2018-10-12 | $15.73 | $17.49 | 1,432,000 | — | — |
| 2018-10-11 | $15.71 | $17.46 | 1,325,700 | — | — |
| 2018-10-10 | $16.08 | $17.88 | 862,800 | — | — |
| 2018-10-09 | $16.22 | $18.03 | 931,200 | — | — |
| 2018-10-08 | $16.21 | $18.02 | 2,393,500 | — | — |
| 2018-10-05 | $15.97 | $17.75 | 1,425,400 | — | — |
| 2018-10-04 | $16.07 | $17.86 | 956,000 | — | — |
| 2018-10-03 | $16.26 | $18.08 | 4,568,000 | — | — |
| 2018-10-02 | $16.23 | $18.04 | 1,682,100 | — | — |
| 2018-10-01 | $16.39 | $18.22 | 1,282,400 | — | — |
| 2018-09-28 | $16.61 | $18.46 | 1,449,000 | — | — |
| 2018-09-27 | $16.37 | $18.20 | 947,600 | — | — |
| 2018-09-26 | $16.29 | $18.11 | 812,300 | — | — |
| 2018-09-25 | $16.44 | $18.28 | 1,001,900 | — | — |
| 2018-09-24 | $16.36 | $18.19 | 951,800 | — | — |
| 2018-09-21 | $16.69 | $18.55 | 796,900 | — | — |
| 2018-09-20 | $16.64 | $18.50 | 625,200 | — | — |
| 2018-09-19 | $16.55 | $18.40 | 691,300 | — | — |
| 2018-09-18 | $16.81 | $18.69 | 864,000 | — | — |
| 2018-09-17 | $16.94 | $18.83 | 751,500 | — | — |
| 2018-09-14 | $16.88 | $18.76 | 863,800 | — | — |
| 2018-09-13 | $17.06 | $18.96 | 972,000 | — | — |
| 2018-09-12 | $17.20 | $19.00 | 713,100 | — | — |
| 2018-09-11 | $17.38 | $19.20 | 683,900 | — | — |
| 2018-09-10 | $17.36 | $19.18 | 796,700 | — | — |
| 2018-09-07 | $17.28 | $19.09 | 545,100 | — | — |
| 2018-09-06 | $17.54 | $19.38 | 830,200 | — | — |
| 2018-09-05 | $17.34 | $19.16 | 716,400 | — | — |
| 2018-09-04 | $17.18 | $18.98 | 700,200 | — | — |
| 2018-08-31 | $17.59 | $19.43 | 1,077,000 | — | — |
| 2018-08-30 | $17.52 | $19.36 | 601,700 | — | — |
| 2018-08-29 | $17.49 | $19.32 | 613,800 | — | — |
| 2018-08-28 | $17.55 | $19.39 | 786,100 | — | — |
| 2018-08-27 | $17.30 | $19.11 | 658,000 | — | — |
| 2018-08-24 | $17.49 | $19.32 | 663,500 | — | — |
| 2018-08-23 | $17.42 | $19.25 | 1,124,100 | — | — |
| 2018-08-22 | $17.41 | $19.24 | 847,600 | — | — |
| 2018-08-21 | $17.46 | $19.29 | 943,600 | — | — |
| 2018-08-20 | $17.61 | $19.46 | 1,399,300 | — | — |
| 2018-08-17 | $17.74 | $19.60 | 1,924,800 | — | — |
| 2018-08-16 | $17.29 | $19.10 | 561,300 | — | — |
| 2018-08-15 | $17.14 | $18.94 | 564,700 | — | — |
| 2018-08-14 | $16.93 | $18.71 | 668,400 | — | — |
| 2018-08-13 | $16.88 | $18.65 | 894,100 | — | — |
| 2018-08-10 | $16.98 | $18.76 | 901,500 | — | — |
| 2018-08-09 | $17.10 | $18.89 | 914,200 | — | — |
| 2018-08-08 | $17.06 | $18.85 | 736,500 | — | — |
| 2018-08-07 | $17.10 | $18.89 | 1,297,700 | — | — |
| 2018-08-06 | $17.23 | $19.04 | 907,600 | — | — |
| 2018-08-03 | $17.13 | $18.93 | 983,500 | — | — |
| 2018-08-02 | $17.01 | $18.79 | 1,167,200 | — | — |
| 2018-08-01 | $16.96 | $18.74 | 1,479,800 | — | — |
| 2018-07-31 | $16.67 | $18.42 | 1,565,400 | — | — |
| 2018-07-30 | $16.39 | $18.11 | 1,192,700 | — | — |
| 2018-07-27 | $16.20 | $17.90 | 1,545,800 | — | — |
| 2018-07-26 | $16.59 | $18.33 | 1,354,900 | — | — |
| 2018-07-25 | $16.67 | $18.42 | 1,269,800 | — | — |
| 2018-07-24 | $16.70 | $18.45 | 935,700 | — | — |
| 2018-07-23 | $16.87 | $18.64 | 732,800 | — | — |
| 2018-07-20 | $16.95 | $18.73 | 1,152,600 | — | — |
| 2018-07-19 | $17.20 | $19.00 | 832,700 | — | — |
| 2018-07-18 | $16.96 | $18.74 | 1,380,500 | — | — |
| 2018-07-17 | $17.14 | $18.94 | 1,149,700 | — | — |
| 2018-07-16 | $17.30 | $19.11 | 1,637,500 | — | — |
| 2018-07-13 | $17.23 | $19.04 | 1,286,400 | — | — |
| 2018-07-12 | $17.24 | $19.05 | 974,900 | — | — |
| 2018-07-11 | $17.23 | $19.04 | 882,000 | — | — |
| 2018-07-10 | $17.26 | $19.07 | 697,100 | — | — |
| 2018-07-09 | $17.40 | $19.22 | 1,018,200 | — | — |
| 2018-07-06 | $17.38 | $19.20 | 797,500 | — | — |
| 2018-07-05 | $17.27 | $19.08 | 938,400 | — | — |
| 2018-07-03 | $17.20 | $19.00 | 405,500 | — | — |
| 2018-07-02 | $17.03 | $18.82 | 1,027,100 | — | — |
| 2018-06-29 | $17.10 | $18.89 | 1,591,700 | — | — |
| 2018-06-28 | $17.09 | $18.88 | 1,522,600 | — | — |
| 2018-06-27 | $16.98 | $18.76 | 2,294,400 | — | — |
| 2018-06-26 | $17.10 | $18.89 | 880,900 | — | — |
| 2018-06-25 | $17.15 | $18.95 | 1,360,300 | — | — |
| 2018-06-22 | $17.14 | $18.94 | 1,666,200 | — | — |
| 2018-06-21 | $17.10 | $18.89 | 1,412,800 | — | — |
| 2018-06-20 | $17.14 | $18.94 | 2,807,700 | — | — |
| 2018-06-19 | $16.77 | $18.53 | 2,235,700 | — | — |
| 2018-06-18 | $16.89 | $18.66 | 583,000 | — | — |
| 2018-06-15 | $16.95 | $18.73 | 949,400 | — | — |
| 2018-06-14 | $16.91 | $18.68 | 846,900 | — | — |
| 2018-06-13 | $16.78 | $18.42 | 1,430,200 | — | — |
| 2018-06-12 | $17.11 | $18.79 | 1,561,800 | — | — |
| 2018-06-11 | $17.14 | $18.82 | 1,470,400 | — | — |
| 2018-06-08 | $17.26 | $18.95 | 1,305,000 | — | — |
| 2018-06-07 | $17.22 | $18.91 | 849,800 | — | — |
| 2018-06-06 | $17.19 | $18.87 | 717,500 | — | — |
| 2018-06-05 | $17.15 | $18.83 | 1,251,200 | — | — |
| 2018-06-04 | $17.27 | $18.96 | 1,702,700 | — | — |
| 2018-06-01 | $17.11 | $18.79 | 1,601,900 | — | — |
| 2018-05-31 | $16.96 | $18.62 | 1,461,400 | — | — |
| 2018-05-30 | $16.97 | $18.63 | 1,463,600 | — | — |
| 2018-05-29 | $16.63 | $18.26 | 1,140,800 | — | — |
| 2018-05-25 | $16.55 | $18.17 | 912,500 | — | — |
| 2018-05-24 | $16.43 | $18.04 | 572,600 | — | — |
| 2018-05-23 | $16.53 | $18.15 | 1,542,800 | — | — |
| 2018-05-22 | $16.15 | $17.73 | 1,253,500 | — | — |
| 2018-05-21 | $16.08 | $17.66 | 1,230,700 | — | — |
| 2018-05-18 | $16.00 | $17.57 | 1,353,900 | — | — |
| 2018-05-17 | $16.12 | $17.70 | 1,468,600 | — | — |
| 2018-05-16 | $16.29 | $17.89 | 1,474,200 | — | — |
| 2018-05-15 | $16.59 | $18.22 | 943,300 | — | — |
| 2018-05-14 | $16.98 | $18.64 | 1,171,600 | — | — |
| 2018-05-11 | $17.31 | $19.01 | 691,800 | — | — |
| 2018-05-10 | $17.36 | $19.06 | 1,105,400 | — | — |
| 2018-05-09 | $17.41 | $19.12 | 852,800 | — | — |
| 2018-05-08 | $17.35 | $19.05 | 1,216,100 | — | — |
| 2018-05-07 | $17.47 | $19.18 | 1,145,400 | — | — |
| 2018-05-04 | $17.41 | $19.12 | 1,258,200 | — | — |
| 2018-05-03 | $17.26 | $18.95 | 1,074,800 | — | — |
| 2018-05-02 | $17.28 | $18.97 | 1,077,800 | — | — |
| 2018-05-01 | $17.57 | $19.29 | 1,747,700 | — | — |
| 2018-04-30 | $17.42 | $19.13 | 1,759,700 | — | — |
| 2018-04-27 | $17.51 | $19.23 | 2,472,000 | — | — |
| 2018-04-26 | $17.40 | $19.10 | 5,744,400 | — | — |
| 2018-04-25 | $17.12 | $18.80 | 3,547,000 | — | — |
| 2018-04-24 | $17.05 | $18.72 | 3,096,800 | — | — |
| 2018-04-23 | $16.65 | $18.28 | 1,649,300 | — | — |
| 2018-04-20 | $16.51 | $18.13 | 1,075,300 | — | — |
| 2018-04-19 | $16.67 | $18.30 | 1,433,700 | — | — |
| 2018-04-18 | $16.74 | $18.38 | 1,286,000 | — | — |
| 2018-04-17 | $16.65 | $18.28 | 681,600 | — | — |
| 2018-04-16 | $16.61 | $18.24 | 868,100 | — | — |
| 2018-04-13 | $16.42 | $18.03 | 606,400 | — | — |
| 2018-04-12 | $16.36 | $17.96 | 734,100 | — | — |
| 2018-04-11 | $16.58 | $18.20 | 646,300 | — | — |
| 2018-04-10 | $16.46 | $18.07 | 763,500 | — | — |
| 2018-04-09 | $16.55 | $18.17 | 832,300 | — | — |
| 2018-04-06 | $16.56 | $18.18 | 664,000 | — | — |
| 2018-04-05 | $16.67 | $18.30 | 882,600 | — | — |
| 2018-04-04 | $16.74 | $18.38 | 780,400 | — | — |
| 2018-04-03 | $16.75 | $18.39 | 917,100 | — | — |
| 2018-04-02 | $16.55 | $18.17 | 745,100 | — | — |
| 2018-03-29 | $16.79 | $18.43 | 613,700 | — | — |
| 2018-03-28 | $16.84 | $18.49 | 1,041,100 | — | — |
| 2018-03-27 | $16.60 | $18.23 | 1,265,100 | — | — |
| 2018-03-26 | $16.56 | $18.18 | 1,661,300 | — | — |
| 2018-03-23 | $16.31 | $17.91 | 1,068,800 | — | — |
| 2018-03-22 | $16.72 | $18.36 | 992,400 | — | — |
| 2018-03-21 | $16.96 | $18.62 | 756,200 | — | — |
| 2018-03-20 | $17.05 | $18.72 | 1,189,200 | — | — |
| 2018-03-19 | $17.23 | $18.92 | 726,300 | — | — |
| 2018-03-16 | $17.29 | $18.98 | 1,039,000 | — | — |
| 2018-03-15 | $17.15 | $18.83 | 1,358,800 | — | — |
| 2018-03-14 | $17.10 | $18.78 | 2,625,200 | — | — |
| 2018-03-13 | $17.10 | $18.66 | 1,323,600 | — | — |
| 2018-03-12 | $16.84 | $18.38 | 966,000 | — | — |
| 2018-03-09 | $16.78 | $18.31 | 1,704,100 | — | — |
| 2018-03-08 | $16.83 | $18.37 | 800,900 | — | — |
| 2018-03-07 | $17.04 | $18.59 | 981,300 | — | — |
| 2018-03-06 | $17.05 | $18.61 | 1,022,400 | — | — |
| 2018-03-05 | $16.86 | $18.40 | 985,500 | — | — |
| 2018-03-02 | $16.80 | $18.33 | 816,100 | — | — |
| 2018-03-01 | $16.75 | $18.28 | 1,423,700 | — | — |
| 2018-02-28 | $16.86 | $18.40 | 1,995,800 | — | — |
| 2018-02-27 | $16.77 | $18.30 | 2,081,200 | — | — |
| 2018-02-26 | $17.24 | $18.81 | 2,359,200 | — | — |
| 2018-02-23 | $17.52 | $19.12 | 2,189,000 | — | — |
| 2018-02-22 | $17.60 | $19.21 | 1,662,300 | — | — |
| 2018-02-21 | $17.70 | $19.31 | 1,409,000 | — | — |
| 2018-02-20 | $18.15 | $19.81 | 998,900 | — | — |
| 2018-02-16 | $18.38 | $20.06 | 1,490,700 | — | — |
| 2018-02-15 | $18.26 | $19.93 | 1,479,300 | — | — |
| 2018-02-14 | $18.15 | $19.81 | 1,578,200 | — | — |
| 2018-02-13 | $18.44 | $20.12 | 1,399,800 | — | — |
| 2018-02-12 | $18.14 | $19.79 | 1,072,500 | — | — |
| 2018-02-09 | $18.18 | $19.84 | 1,685,500 | — | — |
| 2018-02-08 | $17.79 | $19.41 | 1,216,900 | — | — |
| 2018-02-07 | $18.26 | $19.93 | 696,400 | — | — |
| 2018-02-06 | $18.40 | $20.08 | 1,367,700 | — | — |
| 2018-02-05 | $18.35 | $20.02 | 1,118,500 | — | — |
| 2018-02-02 | $19.02 | $20.75 | 991,700 | — | — |
| 2018-02-01 | $18.99 | $20.72 | 1,206,500 | — | — |
| 2018-01-31 | $19.55 | $21.33 | 1,261,800 | — | — |
| 2018-01-30 | $19.02 | $20.75 | 773,500 | — | — |
| 2018-01-29 | $19.30 | $21.06 | 1,101,700 | — | — |
| 2018-01-26 | $19.44 | $21.21 | 747,000 | — | — |
| 2018-01-25 | $19.42 | $21.19 | 853,700 | — | — |
| 2018-01-24 | $19.39 | $21.16 | 1,391,200 | — | — |
| 2018-01-23 | $19.30 | $21.06 | 1,833,500 | — | — |
| 2018-01-22 | $19.13 | $20.87 | 1,873,700 | — | — |
| 2018-01-19 | $19.01 | $20.74 | 1,124,400 | — | — |
| 2018-01-18 | $18.95 | $20.68 | 1,469,100 | — | — |
| 2018-01-17 | $19.01 | $20.74 | 1,324,300 | — | — |
| 2018-01-16 | $18.96 | $20.69 | 2,017,500 | — | — |
| 2018-01-12 | $19.00 | $20.73 | 1,522,000 | — | — |
| 2018-01-11 | $19.16 | $20.91 | 766,000 | — | — |
| 2018-01-10 | $19.25 | $21.01 | 740,100 | — | — |
| 2018-01-09 | $19.50 | $21.28 | 1,120,800 | — | — |
| 2018-01-08 | $19.69 | $21.49 | 892,200 | — | — |
| 2018-01-05 | $19.88 | $21.69 | 1,057,700 | — | — |
| 2018-01-04 | $19.70 | $21.50 | 1,072,100 | — | — |
| 2018-01-03 | $20.24 | $22.09 | 806,700 | — | — |
| 2018-01-02 | $20.30 | $22.15 | 1,077,900 | — | — |