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
- 2002-08-30 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 | $14.74 | $18.51 | 930,300 | — | — |
| 2018-12-28 | $14.43 | $18.12 | 894,400 | — | — |
| 2018-12-27 | $14.33 | $17.99 | 1,175,400 | — | — |
| 2018-12-26 | $14.63 | $18.37 | 1,617,300 | — | — |
| 2018-12-24 | $14.04 | $17.63 | 470,000 | — | — |
| 2018-12-21 | $14.66 | $18.41 | 1,783,800 | — | — |
| 2018-12-20 | $15.63 | $19.62 | 927,100 | — | — |
| 2018-12-19 | $16.19 | $20.33 | 802,400 | — | — |
| 2018-12-18 | $16.66 | $20.92 | 691,100 | — | — |
| 2018-12-17 | $16.74 | $21.02 | 872,700 | — | — |
| 2018-12-14 | $16.93 | $21.26 | 742,600 | — | — |
| 2018-12-13 | $17.15 | $21.53 | 893,200 | — | — |
| 2018-12-12 | $17.51 | $21.98 | 455,400 | — | — |
| 2018-12-11 | $17.69 | $22.21 | 722,500 | — | — |
| 2018-12-10 | $17.21 | $21.61 | 1,050,900 | — | — |
| 2018-12-07 | $17.28 | $21.69 | 2,712,700 | — | — |
| 2018-12-06 | $17.69 | $22.21 | 685,600 | — | — |
| 2018-12-04 | $17.51 | $21.98 | 846,400 | — | — |
| 2018-12-03 | $18.54 | $23.28 | 705,000 | — | — |
| 2018-11-30 | $18.49 | $23.21 | 1,231,300 | — | — |
| 2018-11-29 | $18.13 | $22.76 | 535,400 | — | — |
| 2018-11-28 | $18.12 | $22.75 | 833,900 | — | — |
| 2018-11-27 | $18.03 | $22.64 | 505,200 | — | — |
| 2018-11-26 | $18.08 | $22.70 | 534,200 | — | — |
| 2018-11-23 | $17.85 | $22.41 | 211,400 | — | — |
| 2018-11-21 | $17.88 | $22.45 | 529,500 | — | — |
| 2018-11-20 | $17.30 | $21.72 | 1,076,900 | — | — |
| 2018-11-19 | $17.80 | $22.35 | 1,107,200 | — | — |
| 2018-11-16 | $18.39 | $23.09 | 725,800 | — | — |
| 2018-11-15 | $18.84 | $23.65 | 894,600 | — | — |
| 2018-11-14 | $18.95 | $23.79 | 831,600 | — | — |
| 2018-11-13 | $19.41 | $24.37 | 1,087,800 | — | — |
| 2018-11-12 | $19.61 | $24.62 | 971,200 | — | — |
| 2018-11-09 | $19.66 | $24.68 | 1,090,500 | — | — |
| 2018-11-08 | $19.91 | $25.00 | 1,530,200 | — | — |
| 2018-11-07 | $19.46 | $24.43 | 2,069,800 | — | — |
| 2018-11-06 | $18.50 | $23.23 | 2,424,200 | — | — |
| 2018-11-05 | $17.50 | $21.97 | 857,000 | — | — |
| 2018-11-02 | $17.45 | $21.91 | 557,900 | — | — |
| 2018-11-01 | $17.78 | $22.32 | 826,900 | — | — |
| 2018-10-31 | $17.31 | $21.73 | 612,300 | — | — |
| 2018-10-30 | $16.96 | $21.29 | 699,400 | — | — |
| 2018-10-29 | $16.56 | $20.79 | 482,900 | — | — |
| 2018-10-26 | $16.58 | $20.82 | 639,900 | — | — |
| 2018-10-25 | $17.09 | $21.46 | 953,200 | — | — |
| 2018-10-24 | $16.60 | $20.84 | 1,565,700 | — | — |
| 2018-10-23 | $17.75 | $22.28 | 1,845,200 | — | — |
| 2018-10-22 | $18.44 | $23.15 | 3,328,500 | — | — |
| 2018-10-19 | $17.43 | $21.88 | 791,200 | — | — |
| 2018-10-18 | $17.55 | $22.03 | 449,200 | — | — |
| 2018-10-17 | $17.51 | $21.98 | 498,900 | — | — |
| 2018-10-16 | $17.40 | $21.85 | 755,800 | — | — |
| 2018-10-15 | $16.82 | $21.12 | 363,600 | — | — |
| 2018-10-12 | $16.55 | $20.78 | 816,500 | — | — |
| 2018-10-11 | $16.38 | $20.56 | 451,200 | — | — |
| 2018-10-10 | $16.81 | $21.10 | 466,000 | — | — |
| 2018-10-09 | $17.57 | $22.06 | 318,300 | — | — |
| 2018-10-08 | $17.59 | $22.08 | 531,700 | — | — |
| 2018-10-05 | $17.53 | $22.01 | 367,200 | — | — |
| 2018-10-04 | $17.73 | $22.26 | 435,000 | — | — |
| 2018-10-03 | $17.80 | $22.35 | 713,300 | — | — |
| 2018-10-02 | $17.41 | $21.86 | 559,900 | — | — |
| 2018-10-01 | $17.40 | $21.85 | 377,800 | — | — |
| 2018-09-28 | $17.50 | $21.97 | 484,300 | — | — |
| 2018-09-27 | $17.50 | $21.97 | 374,600 | — | — |
| 2018-09-26 | $17.25 | $21.66 | 549,500 | — | — |
| 2018-09-25 | $17.65 | $22.16 | 443,400 | — | — |
| 2018-09-24 | $17.35 | $21.78 | 455,500 | — | — |
| 2018-09-21 | $17.65 | $22.16 | 1,395,700 | — | — |
| 2018-09-20 | $17.35 | $21.78 | 368,100 | — | — |
| 2018-09-19 | $16.95 | $21.28 | 355,400 | — | — |
| 2018-09-18 | $16.85 | $21.15 | 309,100 | — | — |
| 2018-09-17 | $16.90 | $21.22 | 249,500 | — | — |
| 2018-09-14 | $17.00 | $21.34 | 261,800 | — | — |
| 2018-09-13 | $17.10 | $21.47 | 215,100 | — | — |
| 2018-09-12 | $16.95 | $21.28 | 540,000 | — | — |
| 2018-09-11 | $16.85 | $21.15 | 464,800 | — | — |
| 2018-09-10 | $16.55 | $20.78 | 494,000 | — | — |
| 2018-09-07 | $16.50 | $20.72 | 439,000 | — | — |
| 2018-09-06 | $16.50 | $20.72 | 493,600 | — | — |
| 2018-09-05 | $17.00 | $21.34 | 1,149,300 | — | — |
| 2018-09-04 | $16.70 | $20.97 | 619,700 | — | — |
| 2018-08-31 | $17.45 | $21.91 | 711,400 | — | — |
| 2018-08-30 | $17.15 | $21.53 | 350,600 | — | — |
| 2018-08-29 | $17.15 | $21.53 | 407,600 | — | — |
| 2018-08-28 | $17.10 | $21.47 | 303,800 | — | — |
| 2018-08-27 | $17.10 | $21.47 | 464,300 | — | — |
| 2018-08-24 | $17.00 | $21.34 | 318,600 | — | — |
| 2018-08-23 | $16.95 | $21.28 | 268,200 | — | — |
| 2018-08-22 | $17.10 | $21.47 | 864,700 | — | — |
| 2018-08-21 | $16.95 | $21.28 | 1,194,500 | — | — |
| 2018-08-20 | $16.85 | $21.15 | 449,100 | — | — |
| 2018-08-17 | $16.90 | $21.22 | 676,100 | — | — |
| 2018-08-16 | $16.85 | $21.15 | 593,800 | — | — |
| 2018-08-15 | $16.45 | $20.65 | 772,800 | — | — |
| 2018-08-14 | $16.20 | $20.34 | 516,600 | — | — |
| 2018-08-13 | $16.25 | $20.40 | 710,800 | — | — |
| 2018-08-10 | $16.25 | $20.40 | 1,312,800 | — | — |
| 2018-08-09 | $16.70 | $20.97 | 3,823,500 | — | — |
| 2018-08-08 | $17.10 | $21.47 | 2,486,700 | — | — |
| 2018-08-07 | $16.10 | $20.21 | 1,739,600 | — | — |
| 2018-08-06 | $14.90 | $18.71 | 976,700 | — | — |
| 2018-08-03 | $15.10 | $18.96 | 520,200 | — | — |
| 2018-08-02 | $15.00 | $18.83 | 1,022,200 | — | — |
| 2018-08-01 | $14.90 | $18.71 | 816,300 | — | — |
| 2018-07-31 | $15.45 | $19.40 | 448,000 | — | — |
| 2018-07-30 | $15.10 | $18.96 | 308,600 | — | — |
| 2018-07-27 | $14.95 | $18.77 | 738,600 | — | — |
| 2018-07-26 | $15.30 | $19.21 | 698,400 | — | — |
| 2018-07-25 | $15.20 | $19.08 | 537,500 | — | — |
| 2018-07-24 | $15.00 | $18.83 | 770,500 | — | — |
| 2018-07-23 | $15.30 | $19.21 | 516,100 | — | — |
| 2018-07-20 | $15.45 | $19.40 | 601,300 | — | — |
| 2018-07-19 | $15.15 | $19.02 | 987,800 | — | — |
| 2018-07-18 | $15.50 | $19.46 | 607,600 | — | — |
| 2018-07-17 | $15.45 | $19.40 | 1,157,900 | — | — |
| 2018-07-16 | $15.30 | $19.21 | 2,210,900 | — | — |
| 2018-07-13 | $15.65 | $19.65 | 1,684,800 | — | — |
| 2018-07-12 | $16.35 | $20.53 | 424,700 | — | — |
| 2018-07-11 | $16.45 | $20.65 | 1,539,400 | — | — |
| 2018-07-10 | $16.15 | $20.28 | 684,600 | — | — |
| 2018-07-09 | $16.20 | $20.34 | 706,100 | — | — |
| 2018-07-06 | $16.05 | $20.15 | 837,800 | — | — |
| 2018-07-05 | $16.00 | $20.09 | 1,141,800 | — | — |
| 2018-07-03 | $15.85 | $19.90 | 682,200 | — | — |
| 2018-07-02 | $15.60 | $19.59 | 838,200 | — | — |
| 2018-06-29 | $15.80 | $19.84 | 1,057,900 | — | — |
| 2018-06-28 | $15.95 | $20.02 | 1,032,900 | — | — |
| 2018-06-27 | $16.15 | $20.28 | 2,181,800 | — | — |
| 2018-06-26 | $16.50 | $20.72 | 5,111,900 | — | — |
| 2018-06-25 | $14.85 | $18.64 | 6,233,900 | — | — |
| 2018-06-22 | $12.80 | $16.07 | 1,071,300 | — | — |
| 2018-06-21 | $12.60 | $15.82 | 1,543,700 | — | — |
| 2018-06-20 | $13.25 | $16.64 | 1,810,300 | — | — |
| 2018-06-19 | $12.25 | $15.38 | 818,000 | — | — |
| 2018-06-18 | $12.10 | $15.19 | 582,400 | — | — |
| 2018-06-15 | $12.10 | $15.19 | 1,136,300 | — | — |
| 2018-06-14 | $12.20 | $15.32 | 1,127,000 | — | — |
| 2018-06-13 | $11.85 | $14.88 | 845,900 | — | — |
| 2018-06-12 | $11.55 | $14.50 | 759,000 | — | — |
| 2018-06-11 | $11.85 | $14.88 | 707,200 | — | — |
| 2018-06-08 | $11.40 | $14.31 | 437,000 | — | — |
| 2018-06-07 | $11.35 | $14.25 | 633,200 | — | — |
| 2018-06-06 | $11.20 | $14.06 | 884,100 | — | — |
| 2018-06-05 | $10.90 | $13.68 | 756,800 | — | — |
| 2018-06-04 | $10.85 | $13.62 | 500,300 | — | — |
| 2018-06-01 | $10.90 | $13.68 | 791,000 | — | — |
| 2018-05-31 | $11.00 | $13.81 | 1,039,200 | — | — |
| 2018-05-30 | $10.90 | $13.68 | 1,295,400 | — | — |
| 2018-05-29 | $11.00 | $13.81 | 1,709,400 | — | — |
| 2018-05-25 | $11.40 | $14.31 | 1,205,100 | — | — |
| 2018-05-24 | $11.40 | $14.31 | 939,600 | — | — |
| 2018-05-23 | $11.55 | $14.50 | 1,406,700 | — | — |
| 2018-05-22 | $11.95 | $15.00 | 1,805,900 | — | — |
| 2018-05-21 | $11.70 | $14.69 | 1,073,400 | — | — |
| 2018-05-18 | $11.60 | $14.56 | 1,347,200 | — | — |
| 2018-05-17 | $11.60 | $14.56 | 767,500 | — | — |
| 2018-05-16 | $11.80 | $14.81 | 770,700 | — | — |
| 2018-05-15 | $11.75 | $14.75 | 1,136,100 | — | — |
| 2018-05-14 | $11.75 | $14.75 | 1,806,400 | — | — |
| 2018-05-11 | $11.75 | $14.75 | 825,900 | — | — |
| 2018-05-10 | $11.95 | $15.00 | 973,700 | — | — |
| 2018-05-09 | $11.75 | $14.75 | 1,297,500 | — | — |
| 2018-05-08 | $11.30 | $14.19 | 1,613,800 | — | — |
| 2018-05-07 | $11.40 | $14.31 | 1,491,600 | — | — |
| 2018-05-04 | $10.90 | $13.68 | 1,209,800 | — | — |
| 2018-05-03 | $10.75 | $13.50 | 1,317,700 | — | — |
| 2018-05-02 | $11.20 | $14.06 | 834,400 | — | — |
| 2018-05-01 | $11.35 | $14.25 | 734,400 | — | — |
| 2018-04-30 | $11.30 | $14.19 | 888,000 | — | — |
| 2018-04-27 | $11.50 | $14.44 | 997,400 | — | — |
| 2018-04-26 | $11.70 | $14.69 | 1,188,200 | — | — |
| 2018-04-25 | $12.15 | $15.25 | 909,000 | — | — |
| 2018-04-24 | $11.80 | $14.81 | 745,800 | — | — |
| 2018-04-23 | $11.70 | $14.69 | 465,100 | — | — |
| 2018-04-20 | $11.85 | $14.88 | 1,179,600 | — | — |
| 2018-04-19 | $12.20 | $15.32 | 1,338,900 | — | — |
| 2018-04-18 | $11.80 | $14.81 | 523,700 | — | — |
| 2018-04-17 | $11.75 | $14.75 | 938,200 | — | — |
| 2018-04-16 | $11.80 | $14.81 | 1,412,800 | — | — |
| 2018-04-13 | $11.40 | $14.31 | 1,500,500 | — | — |
| 2018-04-12 | $11.40 | $14.31 | 1,244,700 | — | — |
| 2018-04-11 | $11.40 | $14.31 | 1,353,100 | — | — |
| 2018-04-10 | $11.85 | $14.88 | 740,800 | — | — |
| 2018-04-09 | $12.00 | $15.07 | 843,200 | — | — |
| 2018-04-06 | $12.00 | $15.07 | 3,059,000 | — | — |
| 2018-04-05 | $12.05 | $15.13 | 1,022,100 | — | — |
| 2018-04-04 | $12.20 | $15.32 | 743,300 | — | — |
| 2018-04-03 | $12.05 | $15.13 | 1,269,100 | — | — |
| 2018-04-02 | $12.15 | $15.25 | 1,085,900 | — | — |
| 2018-03-29 | $12.70 | $15.94 | 1,168,300 | — | — |
| 2018-03-28 | $12.80 | $16.07 | 1,842,900 | — | — |
| 2018-03-27 | $13.05 | $16.38 | 1,645,900 | — | — |
| 2018-03-26 | $12.50 | $15.69 | 1,265,600 | — | — |
| 2018-03-23 | $12.25 | $15.38 | 1,963,500 | — | — |
| 2018-03-22 | $11.85 | $14.88 | 2,575,000 | — | — |
| 2018-03-21 | $12.25 | $15.38 | 3,047,200 | — | — |
| 2018-03-20 | $12.65 | $15.88 | 1,707,800 | — | — |
| 2018-03-19 | $12.95 | $16.26 | 1,302,400 | — | — |
| 2018-03-16 | $13.40 | $16.82 | 2,839,200 | — | — |
| 2018-03-15 | $13.30 | $16.70 | 1,077,400 | — | — |
| 2018-03-14 | $13.50 | $16.95 | 768,100 | — | — |
| 2018-03-13 | $13.50 | $16.95 | 835,800 | — | — |
| 2018-03-12 | $13.75 | $17.26 | 571,900 | — | — |
| 2018-03-09 | $13.65 | $17.14 | 675,400 | — | — |
| 2018-03-08 | $13.35 | $16.76 | 760,600 | — | — |
| 2018-03-07 | $13.40 | $16.82 | 1,016,000 | — | — |
| 2018-03-06 | $13.70 | $17.20 | 1,339,800 | — | — |
| 2018-03-05 | $13.70 | $17.20 | 809,200 | — | — |
| 2018-03-02 | $13.90 | $17.45 | 1,221,700 | — | — |
| 2018-03-01 | $13.45 | $16.89 | 1,733,700 | — | — |
| 2018-02-28 | $13.80 | $17.33 | 2,658,400 | — | — |
| 2018-02-27 | $14.75 | $18.52 | 2,057,300 | — | — |
| 2018-02-26 | $15.35 | $19.27 | 1,407,900 | — | — |
| 2018-02-23 | $14.80 | $18.58 | 811,200 | — | — |
| 2018-02-22 | $14.70 | $18.46 | 1,174,700 | — | — |
| 2018-02-21 | $15.10 | $18.96 | 668,900 | — | — |
| 2018-02-20 | $15.00 | $18.83 | 1,160,300 | — | — |
| 2018-02-16 | $15.00 | $18.83 | 898,900 | — | — |
| 2018-02-15 | $15.45 | $19.40 | 792,600 | — | — |
| 2018-02-14 | $15.25 | $19.15 | 511,000 | — | — |
| 2018-02-13 | $15.45 | $19.40 | 395,300 | — | — |
| 2018-02-12 | $15.15 | $19.02 | 666,200 | — | — |
| 2018-02-09 | $15.00 | $18.83 | 1,116,600 | — | — |
| 2018-02-08 | $15.10 | $18.96 | 1,105,300 | — | — |
| 2018-02-07 | $15.45 | $19.40 | 548,200 | — | — |
| 2018-02-06 | $15.80 | $19.84 | 999,400 | — | — |
| 2018-02-05 | $15.70 | $19.71 | 1,078,000 | — | — |
| 2018-02-02 | $15.90 | $19.96 | 622,100 | — | — |
| 2018-02-01 | $16.35 | $20.53 | 981,500 | — | — |
| 2018-01-31 | $16.35 | $20.53 | 734,700 | — | — |
| 2018-01-30 | $17.00 | $21.34 | 503,800 | — | — |
| 2018-01-29 | $17.25 | $21.66 | 427,800 | — | — |
| 2018-01-26 | $17.80 | $22.35 | 711,500 | — | — |
| 2018-01-25 | $17.70 | $22.22 | 642,500 | — | — |
| 2018-01-24 | $17.50 | $21.97 | 625,800 | — | — |
| 2018-01-23 | $17.40 | $21.85 | 749,400 | — | — |
| 2018-01-22 | $17.55 | $22.03 | 637,100 | — | — |
| 2018-01-19 | $17.35 | $21.78 | 794,000 | — | — |
| 2018-01-18 | $17.35 | $21.78 | 489,400 | — | — |
| 2018-01-17 | $17.15 | $21.53 | 564,700 | — | — |
| 2018-01-16 | $17.05 | $21.41 | 816,200 | — | — |
| 2018-01-12 | $16.85 | $21.15 | 814,600 | — | — |
| 2018-01-11 | $17.25 | $21.66 | 1,290,700 | — | — |
| 2018-01-10 | $16.60 | $20.84 | 1,035,400 | — | — |
| 2018-01-09 | $16.00 | $20.09 | 1,207,900 | — | — |
| 2018-01-08 | $15.85 | $19.90 | 677,900 | — | — |
| 2018-01-05 | $16.10 | $20.21 | 851,300 | — | — |
| 2018-01-04 | $16.20 | $20.34 | 1,280,500 | — | — |
| 2018-01-03 | $16.65 | $20.90 | 945,400 | — | — |
| 2018-01-02 | $16.70 | $20.97 | 1,006,800 | — | — |