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
- 2002-08-02 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 | $14.60 | $63.83 | 151,600 | — | — |
| 2018-12-28 | $15.00 | $65.58 | 95,950 | — | — |
| 2018-12-27 | $14.96 | $65.40 | 98,450 | — | — |
| 2018-12-26 | $14.48 | $63.30 | 94,450 | — | — |
| 2018-12-24 | $13.84 | $60.50 | 182,600 | — | — |
| 2018-12-21 | $14.00 | $61.20 | 168,950 | — | — |
| 2018-12-20 | $13.68 | $59.80 | 337,800 | — | — |
| 2018-12-19 | $15.68 | $68.55 | 128,200 | — | — |
| 2018-12-18 | $16.08 | $69.68 | 81,500 | — | — |
| 2018-12-17 | $16.32 | $70.72 | 85,600 | — | — |
| 2018-12-14 | $16.74 | $72.54 | 80,650 | — | — |
| 2018-12-13 | $16.84 | $72.98 | 46,200 | — | — |
| 2018-12-12 | $16.82 | $72.89 | 53,550 | — | — |
| 2018-12-11 | $16.92 | $73.32 | 58,650 | — | — |
| 2018-12-10 | $16.90 | $73.24 | 96,850 | — | — |
| 2018-12-07 | $17.00 | $73.67 | 61,650 | — | — |
| 2018-12-06 | $16.80 | $72.80 | 128,850 | — | — |
| 2018-12-04 | $17.06 | $73.93 | 108,550 | — | — |
| 2018-12-03 | $17.26 | $74.80 | 149,350 | — | — |
| 2018-11-30 | $17.04 | $73.84 | 61,850 | — | — |
| 2018-11-29 | $17.18 | $74.45 | 61,550 | — | — |
| 2018-11-28 | $17.10 | $74.10 | 82,400 | — | — |
| 2018-11-27 | $16.98 | $73.58 | 110,700 | — | — |
| 2018-11-26 | $17.32 | $75.06 | 61,800 | — | — |
| 2018-11-23 | $17.52 | $75.92 | 26,750 | — | — |
| 2018-11-21 | $17.24 | $74.71 | 101,750 | — | — |
| 2018-11-20 | $17.22 | $74.62 | 145,300 | — | — |
| 2018-11-19 | $17.82 | $77.23 | 143,900 | — | — |
| 2018-11-16 | $18.34 | $78.87 | 95,650 | — | — |
| 2018-11-15 | $18.22 | $78.36 | 119,750 | — | — |
| 2018-11-14 | $18.46 | $79.39 | 47,000 | — | — |
| 2018-11-13 | $18.56 | $79.82 | 46,400 | — | — |
| 2018-11-12 | $18.42 | $79.22 | 68,700 | — | — |
| 2018-11-09 | $18.50 | $79.56 | 57,550 | — | — |
| 2018-11-08 | $18.44 | $79.30 | 67,800 | — | — |
| 2018-11-07 | $18.60 | $79.99 | 68,550 | — | — |
| 2018-11-06 | $18.64 | $80.16 | 106,550 | — | — |
| 2018-11-05 | $18.66 | $80.25 | 70,550 | — | — |
| 2018-11-02 | $18.40 | $79.13 | 69,400 | — | — |
| 2018-11-01 | $18.84 | $81.02 | 49,650 | — | — |
| 2018-10-31 | $18.56 | $79.82 | 64,950 | — | — |
| 2018-10-30 | $18.30 | $78.70 | 39,700 | — | — |
| 2018-10-29 | $18.16 | $78.10 | 68,650 | — | — |
| 2018-10-26 | $17.94 | $77.15 | 43,800 | — | — |
| 2018-10-25 | $18.18 | $78.18 | 70,600 | — | — |
| 2018-10-24 | $17.80 | $76.55 | 38,900 | — | — |
| 2018-10-23 | $17.88 | $76.89 | 120,700 | — | — |
| 2018-10-22 | $18.22 | $78.36 | 89,200 | — | — |
| 2018-10-19 | $18.66 | $80.25 | 54,700 | — | — |
| 2018-10-18 | $18.66 | $80.25 | 49,700 | — | — |
| 2018-10-17 | $18.88 | $80.59 | 59,600 | — | — |
| 2018-10-16 | $19.00 | $81.10 | 66,050 | — | — |
| 2018-10-15 | $18.82 | $80.34 | 37,950 | — | — |
| 2018-10-12 | $18.60 | $79.40 | 38,500 | — | — |
| 2018-10-11 | $18.56 | $79.23 | 128,550 | — | — |
| 2018-10-10 | $18.92 | $80.76 | 50,050 | — | — |
| 2018-10-09 | $19.14 | $81.70 | 44,750 | — | — |
| 2018-10-08 | $18.84 | $80.42 | 60,000 | — | — |
| 2018-10-05 | $18.94 | $80.85 | 35,000 | — | — |
| 2018-10-04 | $19.10 | $81.53 | 47,400 | — | — |
| 2018-10-03 | $19.20 | $81.96 | 31,250 | — | — |
| 2018-10-02 | $19.16 | $81.79 | 24,300 | — | — |
| 2018-10-01 | $19.14 | $81.70 | 43,150 | — | — |
| 2018-09-28 | $19.00 | $81.10 | 75,250 | — | — |
| 2018-09-27 | $19.26 | $82.21 | 32,000 | — | — |
| 2018-09-26 | $19.10 | $81.53 | 42,200 | — | — |
| 2018-09-25 | $19.20 | $81.96 | 30,400 | — | — |
| 2018-09-24 | $19.24 | $82.13 | 41,050 | — | — |
| 2018-09-21 | $19.14 | $81.70 | 45,650 | — | — |
| 2018-09-20 | $19.18 | $81.87 | 46,200 | — | — |
| 2018-09-19 | $19.10 | $81.53 | 86,100 | — | — |
| 2018-09-18 | $19.32 | $82.47 | 55,150 | — | — |
| 2018-09-17 | $19.58 | $82.98 | 67,450 | — | — |
| 2018-09-14 | $19.50 | $82.64 | 60,850 | — | — |
| 2018-09-13 | $19.64 | $83.24 | 63,700 | — | — |
| 2018-09-12 | $19.42 | $82.30 | 34,050 | — | — |
| 2018-09-11 | $19.38 | $82.13 | 64,300 | — | — |
| 2018-09-10 | $19.46 | $82.47 | 68,700 | — | — |
| 2018-09-07 | $19.40 | $82.22 | 44,050 | — | — |
| 2018-09-06 | $19.50 | $82.64 | 43,100 | — | — |
| 2018-09-05 | $19.58 | $82.98 | 54,850 | — | — |
| 2018-09-04 | $19.72 | $83.58 | 78,500 | — | — |
| 2018-08-31 | $19.46 | $82.47 | 40,650 | — | — |
| 2018-08-30 | $19.50 | $82.64 | 61,050 | — | — |
| 2018-08-29 | $19.54 | $82.81 | 44,150 | — | — |
| 2018-08-28 | $19.40 | $82.22 | 60,700 | — | — |
| 2018-08-27 | $19.42 | $82.30 | 46,000 | — | — |
| 2018-08-24 | $19.36 | $82.05 | 46,800 | — | — |
| 2018-08-23 | $19.30 | $81.80 | 52,200 | — | — |
| 2018-08-22 | $19.38 | $82.13 | 55,900 | — | — |
| 2018-08-21 | $19.34 | $81.97 | 71,150 | — | — |
| 2018-08-20 | $19.30 | $81.80 | 68,850 | — | — |
| 2018-08-17 | $19.58 | $82.39 | 88,100 | — | — |
| 2018-08-16 | $19.46 | $81.88 | 50,950 | — | — |
| 2018-08-15 | $19.42 | $81.72 | 48,250 | — | — |
| 2018-08-14 | $19.44 | $81.80 | 103,600 | — | — |
| 2018-08-13 | $19.36 | $81.46 | 76,900 | — | — |
| 2018-08-10 | $19.34 | $81.38 | 48,950 | — | — |
| 2018-08-09 | $19.36 | $81.46 | 38,200 | — | — |
| 2018-08-08 | $19.26 | $81.04 | 58,950 | — | — |
| 2018-08-07 | $19.20 | $80.79 | 96,350 | — | — |
| 2018-08-06 | $19.08 | $80.29 | 55,800 | — | — |
| 2018-08-03 | $19.00 | $79.95 | 66,550 | — | — |
| 2018-08-02 | $19.02 | $80.03 | 44,650 | — | — |
| 2018-08-01 | $18.92 | $79.61 | 99,150 | — | — |
| 2018-07-31 | $18.70 | $78.69 | 80,250 | — | — |
| 2018-07-30 | $18.68 | $78.60 | 51,600 | — | — |
| 2018-07-27 | $18.52 | $77.93 | 42,550 | — | — |
| 2018-07-26 | $18.56 | $78.10 | 37,750 | — | — |
| 2018-07-25 | $18.54 | $78.01 | 40,400 | — | — |
| 2018-07-24 | $18.40 | $77.42 | 45,250 | — | — |
| 2018-07-23 | $18.32 | $77.09 | 38,300 | — | — |
| 2018-07-20 | $18.42 | $77.51 | 31,850 | — | — |
| 2018-07-19 | $18.42 | $77.51 | 63,650 | — | — |
| 2018-07-18 | $18.66 | $77.93 | 78,650 | — | — |
| 2018-07-17 | $18.50 | $77.26 | 65,550 | — | — |
| 2018-07-16 | $18.42 | $76.93 | 67,450 | — | — |
| 2018-07-13 | $18.30 | $76.43 | 41,850 | — | — |
| 2018-07-12 | $18.24 | $76.17 | 50,850 | — | — |
| 2018-07-11 | $18.24 | $76.17 | 30,600 | — | — |
| 2018-07-10 | $18.30 | $76.43 | 69,950 | — | — |
| 2018-07-09 | $18.24 | $76.17 | 30,850 | — | — |
| 2018-07-06 | $18.12 | $75.67 | 23,550 | — | — |
| 2018-07-05 | $18.10 | $75.59 | 47,400 | — | — |
| 2018-07-03 | $18.26 | $76.26 | 22,850 | — | — |
| 2018-07-02 | $18.14 | $75.76 | 69,100 | — | — |
| 2018-06-29 | $18.00 | $75.17 | 40,800 | — | — |
| 2018-06-28 | $17.90 | $74.75 | 56,300 | — | — |
| 2018-06-27 | $18.02 | $75.26 | 36,650 | — | — |
| 2018-06-26 | $18.16 | $75.84 | 30,950 | — | — |
| 2018-06-25 | $18.02 | $75.26 | 80,650 | — | — |
| 2018-06-22 | $18.16 | $75.84 | 60,750 | — | — |
| 2018-06-21 | $18.16 | $75.84 | 44,100 | — | — |
| 2018-06-20 | $18.22 | $76.09 | 53,950 | — | — |
| 2018-06-19 | $18.30 | $76.43 | 93,050 | — | — |
| 2018-06-18 | $18.46 | $76.51 | 68,300 | — | — |
| 2018-06-15 | $18.46 | $76.51 | 55,650 | — | — |
| 2018-06-14 | $18.44 | $76.43 | 39,650 | — | — |
| 2018-06-13 | $18.36 | $76.09 | 37,500 | — | — |
| 2018-06-12 | $18.40 | $76.26 | 60,450 | — | — |
| 2018-06-11 | $18.38 | $76.18 | 46,100 | — | — |
| 2018-06-08 | $18.38 | $76.18 | 62,400 | — | — |
| 2018-06-07 | $18.34 | $76.01 | 38,400 | — | — |
| 2018-06-06 | $18.26 | $75.68 | 19,950 | — | — |
| 2018-06-05 | $18.20 | $75.43 | 33,900 | — | — |
| 2018-06-04 | $18.40 | $76.26 | 52,350 | — | — |
| 2018-06-01 | $18.22 | $75.51 | 88,500 | — | — |
| 2018-05-31 | $18.18 | $75.35 | 59,950 | — | — |
| 2018-05-30 | $18.20 | $75.43 | 47,350 | — | — |
| 2018-05-29 | $18.24 | $75.60 | 42,700 | — | — |
| 2018-05-25 | $18.20 | $75.43 | 45,150 | — | — |
| 2018-05-24 | $18.18 | $75.35 | 37,950 | — | — |
| 2018-05-23 | $18.18 | $75.35 | 24,650 | — | — |
| 2018-05-22 | $18.24 | $75.60 | 46,000 | — | — |
| 2018-05-21 | $18.22 | $75.51 | 71,050 | — | — |
| 2018-05-18 | $18.34 | $75.43 | 80,200 | — | — |
| 2018-05-17 | $18.36 | $75.51 | 46,000 | — | — |
| 2018-05-16 | $18.18 | $74.77 | 63,150 | — | — |
| 2018-05-15 | $18.34 | $75.43 | 65,750 | — | — |
| 2018-05-14 | $18.18 | $74.77 | 92,250 | — | — |
| 2018-05-11 | $17.94 | $73.79 | 37,600 | — | — |
| 2018-05-10 | $17.98 | $73.95 | 72,050 | — | — |
| 2018-05-09 | $18.02 | $74.12 | 43,450 | — | — |
| 2018-05-08 | $17.86 | $73.46 | 47,050 | — | — |
| 2018-05-07 | $17.70 | $72.80 | 30,800 | — | — |
| 2018-05-04 | $17.68 | $72.72 | 40,300 | — | — |
| 2018-05-03 | $17.54 | $72.14 | 49,250 | — | — |
| 2018-05-02 | $17.32 | $71.24 | 57,850 | — | — |
| 2018-05-01 | $17.46 | $71.81 | 39,150 | — | — |
| 2018-04-30 | $17.48 | $71.89 | 39,950 | — | — |
| 2018-04-27 | $17.42 | $71.65 | 37,450 | — | — |
| 2018-04-26 | $17.32 | $71.24 | 40,650 | — | — |
| 2018-04-25 | $17.22 | $70.82 | 16,400 | — | — |
| 2018-04-24 | $17.26 | $70.99 | 28,950 | — | — |
| 2018-04-23 | $17.18 | $70.66 | 48,300 | — | — |
| 2018-04-20 | $17.24 | $70.91 | 32,700 | — | — |
| 2018-04-19 | $17.26 | $70.99 | 56,650 | — | — |
| 2018-04-18 | $17.46 | $71.24 | 42,550 | — | — |
| 2018-04-17 | $17.52 | $71.48 | 66,400 | — | — |
| 2018-04-16 | $17.24 | $70.34 | 30,700 | — | — |
| 2018-04-13 | $17.30 | $70.58 | 31,450 | — | — |
| 2018-04-12 | $17.26 | $70.42 | 33,850 | — | — |
| 2018-04-11 | $17.26 | $70.42 | 41,150 | — | — |
| 2018-04-10 | $17.24 | $70.34 | 53,300 | — | — |
| 2018-04-09 | $17.30 | $70.58 | 39,050 | — | — |
| 2018-04-06 | $17.30 | $70.58 | 42,650 | — | — |
| 2018-04-05 | $17.40 | $70.99 | 43,350 | — | — |
| 2018-04-04 | $17.40 | $70.99 | 40,200 | — | — |
| 2018-04-03 | $17.44 | $71.15 | 42,100 | — | — |
| 2018-04-02 | $17.28 | $70.50 | 62,000 | — | — |
| 2018-03-29 | $17.20 | $70.18 | 75,750 | — | — |
| 2018-03-28 | $17.24 | $70.34 | 53,450 | — | — |
| 2018-03-27 | $16.98 | $69.28 | 72,050 | — | — |
| 2018-03-26 | $17.30 | $70.58 | 82,050 | — | — |
| 2018-03-23 | $17.26 | $70.42 | 52,100 | — | — |
| 2018-03-22 | $17.48 | $71.32 | 61,450 | — | — |
| 2018-03-21 | $17.54 | $71.56 | 47,300 | — | — |
| 2018-03-20 | $17.62 | $71.89 | 56,250 | — | — |
| 2018-03-19 | $17.52 | $71.48 | 66,850 | — | — |
| 2018-03-16 | $17.74 | $71.81 | 58,600 | — | — |
| 2018-03-15 | $17.70 | $71.65 | 31,550 | — | — |
| 2018-03-14 | $17.82 | $72.13 | 48,750 | — | — |
| 2018-03-13 | $17.90 | $72.45 | 29,000 | — | — |
| 2018-03-12 | $17.80 | $72.05 | 45,050 | — | — |
| 2018-03-09 | $17.78 | $71.97 | 62,500 | — | — |
| 2018-03-08 | $17.70 | $71.65 | 45,750 | — | — |
| 2018-03-07 | $17.76 | $71.89 | 46,500 | — | — |
| 2018-03-06 | $17.76 | $71.89 | 33,000 | — | — |
| 2018-03-05 | $17.68 | $71.56 | 46,050 | — | — |
| 2018-03-02 | $17.44 | $70.59 | 37,550 | — | — |
| 2018-03-01 | $17.50 | $70.84 | 51,000 | — | — |
| 2018-02-28 | $17.28 | $69.95 | 96,200 | — | — |
| 2018-02-27 | $17.60 | $71.24 | 55,550 | — | — |
| 2018-02-26 | $17.74 | $71.81 | 55,850 | — | — |
| 2018-02-23 | $17.60 | $71.24 | 63,400 | — | — |
| 2018-02-22 | $17.50 | $70.84 | 33,800 | — | — |
| 2018-02-21 | $17.52 | $70.92 | 69,500 | — | — |
| 2018-02-20 | $17.64 | $71.40 | 75,600 | — | — |
| 2018-02-16 | $17.74 | $71.81 | 50,250 | — | — |
| 2018-02-15 | $17.70 | $71.65 | 54,000 | — | — |
| 2018-02-14 | $17.78 | $71.40 | 79,850 | — | — |
| 2018-02-13 | $17.80 | $71.48 | 72,750 | — | — |
| 2018-02-12 | $17.96 | $72.13 | 82,200 | — | — |
| 2018-02-09 | $18.10 | $72.69 | 80,050 | — | — |
| 2018-02-08 | $18.02 | $72.37 | 69,850 | — | — |
| 2018-02-07 | $18.02 | $72.37 | 166,200 | — | — |
| 2018-02-06 | $16.82 | $67.55 | 150,950 | — | — |
| 2018-02-05 | $17.06 | $68.51 | 428,150 | — | — |
| 2018-02-02 | $18.18 | $73.01 | 78,400 | — | — |
| 2018-02-01 | $18.40 | $73.89 | 63,150 | — | — |
| 2018-01-31 | $18.24 | $73.25 | 74,750 | — | — |
| 2018-01-30 | $18.40 | $73.89 | 99,900 | — | — |
| 2018-01-29 | $18.66 | $74.94 | 69,200 | — | — |
| 2018-01-26 | $18.60 | $74.70 | 41,950 | — | — |
| 2018-01-25 | $18.60 | $74.70 | 47,800 | — | — |
| 2018-01-24 | $18.76 | $75.34 | 40,350 | — | — |
| 2018-01-23 | $18.76 | $75.34 | 45,850 | — | — |
| 2018-01-22 | $18.82 | $75.58 | 65,300 | — | — |
| 2018-01-19 | $18.56 | $74.53 | 66,700 | — | — |
| 2018-01-18 | $18.80 | $74.94 | 44,550 | — | — |
| 2018-01-17 | $18.98 | $75.65 | 51,350 | — | — |
| 2018-01-16 | $18.78 | $74.86 | 76,200 | — | — |
| 2018-01-12 | $18.84 | $75.10 | 88,800 | — | — |
| 2018-01-11 | $18.62 | $74.22 | 44,250 | — | — |
| 2018-01-10 | $18.58 | $74.06 | 58,600 | — | — |
| 2018-01-09 | $18.58 | $74.06 | 60,750 | — | — |
| 2018-01-08 | $18.68 | $74.46 | 78,600 | — | — |
| 2018-01-05 | $18.50 | $73.74 | 57,250 | — | — |
| 2018-01-04 | $18.52 | $73.82 | 92,500 | — | — |
| 2018-01-03 | $18.76 | $74.78 | 116,600 | — | — |
| 2018-01-02 | $18.54 | $73.90 | 87,650 | — | — |