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
- 2002-01-09 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 | $15.78 | $23.81 | 148,000 | — | — |
| 2018-12-28 | $15.60 | $23.53 | 85,400 | — | — |
| 2018-12-27 | $15.22 | $22.96 | 102,500 | — | — |
| 2018-12-26 | $15.45 | $23.31 | 116,600 | — | — |
| 2018-12-24 | $14.94 | $22.54 | 62,400 | — | — |
| 2018-12-21 | $15.26 | $23.02 | 197,500 | — | — |
| 2018-12-20 | $15.27 | $23.04 | 86,600 | — | — |
| 2018-12-19 | $15.15 | $22.85 | 153,700 | — | — |
| 2018-12-18 | $15.83 | $23.88 | 64,200 | — | — |
| 2018-12-17 | $15.98 | $24.11 | 104,400 | — | — |
| 2018-12-14 | $15.89 | $23.97 | 57,600 | — | — |
| 2018-12-13 | $16.16 | $24.38 | 103,400 | — | — |
| 2018-12-12 | $16.39 | $24.73 | 69,000 | — | — |
| 2018-12-11 | $16.02 | $24.17 | 83,000 | — | — |
| 2018-12-10 | $16.23 | $24.48 | 56,400 | — | — |
| 2018-12-07 | $16.41 | $24.76 | 115,500 | — | — |
| 2018-12-06 | $16.40 | $24.74 | 111,200 | — | — |
| 2018-12-04 | $16.28 | $24.56 | 122,400 | — | — |
| 2018-12-03 | $17.30 | $26.10 | 55,200 | — | — |
| 2018-11-30 | $17.40 | $26.25 | 91,900 | — | — |
| 2018-11-29 | $17.27 | $26.05 | 76,200 | — | — |
| 2018-11-28 | $17.36 | $26.19 | 81,600 | — | — |
| 2018-11-27 | $16.96 | $25.59 | 68,900 | — | — |
| 2018-11-26 | $17.09 | $25.78 | 62,700 | — | — |
| 2018-11-23 | $16.91 | $25.51 | 45,900 | — | — |
| 2018-11-21 | $16.76 | $25.28 | 39,600 | — | — |
| 2018-11-20 | $16.73 | $25.24 | 68,700 | — | — |
| 2018-11-19 | $16.81 | $25.36 | 65,400 | — | — |
| 2018-11-16 | $17.03 | $25.69 | 66,000 | — | — |
| 2018-11-15 | $17.03 | $25.69 | 76,000 | — | — |
| 2018-11-14 | $16.67 | $25.15 | 130,600 | — | — |
| 2018-11-13 | $17.25 | $26.02 | 38,000 | — | — |
| 2018-11-12 | $17.25 | $26.02 | 56,000 | — | — |
| 2018-11-09 | $17.14 | $25.86 | 51,200 | — | — |
| 2018-11-08 | $17.26 | $26.04 | 79,200 | — | — |
| 2018-11-07 | $17.21 | $25.96 | 44,400 | — | — |
| 2018-11-06 | $17.18 | $25.92 | 27,000 | — | — |
| 2018-11-05 | $17.03 | $25.69 | 42,300 | — | — |
| 2018-11-02 | $17.22 | $25.98 | 62,600 | — | — |
| 2018-11-01 | $16.97 | $25.60 | 53,400 | — | — |
| 2018-10-31 | $16.76 | $25.28 | 88,600 | — | — |
| 2018-10-30 | $16.76 | $25.28 | 96,900 | — | — |
| 2018-10-29 | $17.15 | $25.87 | 54,800 | — | — |
| 2018-10-26 | $16.95 | $25.57 | 66,400 | — | — |
| 2018-10-25 | $16.65 | $25.12 | 120,200 | — | — |
| 2018-10-24 | $16.39 | $24.73 | 58,000 | — | — |
| 2018-10-23 | $17.56 | $26.49 | 77,500 | — | — |
| 2018-10-22 | $17.70 | $26.70 | 87,300 | — | — |
| 2018-10-19 | $17.94 | $27.06 | 53,700 | — | — |
| 2018-10-18 | $18.09 | $27.29 | 49,400 | — | — |
| 2018-10-17 | $18.55 | $27.98 | 38,800 | — | — |
| 2018-10-16 | $18.63 | $28.10 | 44,400 | — | — |
| 2018-10-15 | $18.42 | $27.79 | 52,600 | — | — |
| 2018-10-12 | $18.25 | $27.53 | 107,500 | — | — |
| 2018-10-11 | $18.65 | $28.13 | 47,700 | — | — |
| 2018-10-10 | $19.19 | $28.95 | 125,400 | — | — |
| 2018-10-09 | $19.40 | $29.27 | 108,800 | — | — |
| 2018-10-08 | $19.34 | $29.18 | 54,200 | — | — |
| 2018-10-05 | $19.13 | $28.86 | 53,100 | — | — |
| 2018-10-04 | $19.27 | $29.07 | 59,600 | — | — |
| 2018-10-03 | $19.28 | $28.93 | 80,700 | — | — |
| 2018-10-02 | $18.90 | $28.36 | 73,300 | — | — |
| 2018-10-01 | $19.24 | $28.87 | 53,500 | — | — |
| 2018-09-28 | $19.75 | $29.64 | 84,500 | — | — |
| 2018-09-27 | $19.65 | $29.49 | 90,900 | — | — |
| 2018-09-26 | $19.80 | $29.71 | 164,800 | — | — |
| 2018-09-25 | $19.49 | $29.25 | 47,600 | — | — |
| 2018-09-24 | $19.60 | $29.41 | 67,400 | — | — |
| 2018-09-21 | $20.00 | $30.01 | 300,300 | — | — |
| 2018-09-20 | $19.93 | $29.91 | 102,500 | — | — |
| 2018-09-19 | $19.70 | $29.56 | 69,900 | — | — |
| 2018-09-18 | $19.55 | $29.34 | 129,500 | — | — |
| 2018-09-17 | $19.44 | $29.17 | 27,900 | — | — |
| 2018-09-14 | $19.74 | $29.62 | 36,900 | — | — |
| 2018-09-13 | $19.57 | $29.37 | 185,100 | — | — |
| 2018-09-12 | $19.90 | $29.86 | 51,300 | — | — |
| 2018-09-11 | $20.31 | $30.48 | 34,700 | — | — |
| 2018-09-10 | $20.38 | $30.58 | 45,300 | — | — |
| 2018-09-07 | $20.39 | $30.60 | 58,000 | — | — |
| 2018-09-06 | $20.20 | $30.31 | 33,300 | — | — |
| 2018-09-05 | $20.30 | $30.46 | 52,200 | — | — |
| 2018-09-04 | $20.31 | $30.48 | 77,000 | — | — |
| 2018-08-31 | $20.43 | $30.66 | 29,300 | — | — |
| 2018-08-30 | $20.35 | $30.54 | 37,200 | — | — |
| 2018-08-29 | $20.44 | $30.67 | 60,000 | — | — |
| 2018-08-28 | $20.58 | $30.89 | 41,600 | — | — |
| 2018-08-27 | $20.73 | $31.11 | 62,700 | — | — |
| 2018-08-24 | $20.82 | $31.25 | 89,200 | — | — |
| 2018-08-23 | $20.75 | $31.14 | 54,100 | — | — |
| 2018-08-22 | $21.01 | $31.53 | 39,600 | — | — |
| 2018-08-21 | $21.09 | $31.65 | 180,500 | — | — |
| 2018-08-20 | $20.84 | $31.28 | 45,600 | — | — |
| 2018-08-17 | $20.83 | $31.26 | 152,500 | — | — |
| 2018-08-16 | $20.91 | $31.38 | 57,100 | — | — |
| 2018-08-15 | $20.61 | $30.93 | 75,200 | — | — |
| 2018-08-14 | $20.80 | $31.22 | 77,300 | — | — |
| 2018-08-13 | $20.60 | $30.92 | 65,900 | — | — |
| 2018-08-10 | $20.87 | $31.32 | 28,800 | — | — |
| 2018-08-09 | $20.89 | $31.35 | 26,400 | — | — |
| 2018-08-08 | $20.91 | $31.38 | 97,000 | — | — |
| 2018-08-07 | $20.79 | $31.20 | 26,500 | — | — |
| 2018-08-06 | $20.88 | $31.34 | 25,600 | — | — |
| 2018-08-03 | $20.84 | $31.28 | 37,100 | — | — |
| 2018-08-02 | $21.28 | $31.94 | 52,200 | — | — |
| 2018-08-01 | $21.13 | $31.71 | 64,500 | — | — |
| 2018-07-31 | $21.01 | $31.53 | 65,400 | — | — |
| 2018-07-30 | $21.19 | $31.80 | 62,700 | — | — |
| 2018-07-27 | $21.39 | $32.10 | 120,000 | — | — |
| 2018-07-26 | $21.39 | $32.10 | 102,900 | — | — |
| 2018-07-25 | $20.69 | $31.05 | 66,200 | — | — |
| 2018-07-24 | $20.75 | $31.14 | 76,500 | — | — |
| 2018-07-23 | $20.92 | $31.40 | 68,600 | — | — |
| 2018-07-20 | $20.90 | $31.37 | 74,100 | — | — |
| 2018-07-19 | $20.68 | $31.04 | 75,300 | — | — |
| 2018-07-18 | $20.58 | $30.89 | 35,900 | — | — |
| 2018-07-17 | $20.58 | $30.89 | 75,400 | — | — |
| 2018-07-16 | $20.58 | $30.89 | 98,600 | — | — |
| 2018-07-13 | $20.24 | $30.37 | 55,000 | — | — |
| 2018-07-12 | $20.47 | $30.72 | 69,200 | — | — |
| 2018-07-11 | $20.73 | $31.11 | 82,200 | — | — |
| 2018-07-10 | $20.67 | $31.02 | 65,600 | — | — |
| 2018-07-09 | $21.14 | $31.73 | 72,100 | — | — |
| 2018-07-06 | $20.88 | $31.34 | 51,900 | — | — |
| 2018-07-05 | $20.86 | $31.31 | 73,300 | — | — |
| 2018-07-03 | $20.70 | $30.92 | 36,900 | — | — |
| 2018-07-02 | $20.71 | $30.93 | 111,000 | — | — |
| 2018-06-29 | $20.69 | $30.90 | 145,900 | — | — |
| 2018-06-28 | $20.78 | $31.03 | 70,200 | — | — |
| 2018-06-27 | $20.69 | $30.90 | 115,000 | — | — |
| 2018-06-26 | $21.38 | $31.93 | 57,000 | — | — |
| 2018-06-25 | $21.36 | $31.90 | 89,400 | — | — |
| 2018-06-22 | $21.29 | $31.80 | 612,900 | — | — |
| 2018-06-21 | $21.65 | $32.33 | 164,800 | — | — |
| 2018-06-20 | $21.67 | $32.36 | 120,500 | — | — |
| 2018-06-19 | $21.64 | $32.32 | 194,300 | — | — |
| 2018-06-18 | $21.20 | $31.66 | 157,600 | — | — |
| 2018-06-15 | $21.02 | $31.39 | 543,900 | — | — |
| 2018-06-14 | $21.15 | $31.59 | 130,950 | — | — |
| 2018-06-13 | $21.23 | $31.70 | 118,350 | — | — |
| 2018-06-12 | $21.35 | $31.88 | 106,650 | — | — |
| 2018-06-11 | $21.63 | $32.31 | 100,500 | — | — |
| 2018-06-08 | $21.94 | $32.77 | 127,200 | — | — |
| 2018-06-07 | $21.55 | $32.19 | 126,150 | — | — |
| 2018-06-06 | $21.69 | $32.40 | 112,950 | — | — |
| 2018-06-05 | $21.62 | $32.29 | 57,750 | — | — |
| 2018-06-04 | $21.43 | $32.01 | 46,650 | — | — |
| 2018-06-01 | $21.17 | $31.62 | 67,800 | — | — |
| 2018-05-31 | $20.91 | $31.23 | 96,750 | — | — |
| 2018-05-30 | $20.94 | $31.27 | 101,850 | — | — |
| 2018-05-29 | $20.58 | $30.74 | 58,050 | — | — |
| 2018-05-25 | $20.77 | $31.02 | 62,400 | — | — |
| 2018-05-24 | $20.82 | $31.09 | 72,600 | — | — |
| 2018-05-23 | $20.85 | $31.13 | 77,850 | — | — |
| 2018-05-22 | $20.76 | $31.00 | 81,450 | — | — |
| 2018-05-21 | $20.70 | $30.92 | 158,250 | — | — |
| 2018-05-18 | $20.35 | $30.39 | 103,500 | — | — |
| 2018-05-17 | $20.32 | $30.35 | 111,450 | — | — |
| 2018-05-16 | $20.22 | $30.20 | 83,100 | — | — |
| 2018-05-15 | $19.89 | $29.70 | 65,700 | — | — |
| 2018-05-14 | $19.75 | $29.49 | 58,650 | — | — |
| 2018-05-11 | $19.93 | $29.77 | 46,500 | — | — |
| 2018-05-10 | $19.87 | $29.68 | 95,550 | — | — |
| 2018-05-09 | $19.85 | $29.64 | 81,450 | — | — |
| 2018-05-08 | $19.83 | $29.61 | 74,850 | — | — |
| 2018-05-07 | $19.73 | $29.46 | 59,100 | — | — |
| 2018-05-04 | $19.75 | $29.50 | 42,900 | — | — |
| 2018-05-03 | $19.42 | $29.00 | 59,700 | — | — |
| 2018-05-02 | $19.57 | $29.23 | 42,000 | — | — |
| 2018-05-01 | $19.41 | $28.99 | 60,600 | — | — |
| 2018-04-30 | $19.17 | $28.64 | 75,300 | — | — |
| 2018-04-27 | $19.49 | $29.11 | 47,700 | — | — |
| 2018-04-26 | $19.79 | $29.55 | 75,300 | — | — |
| 2018-04-25 | $19.88 | $29.69 | 68,400 | — | — |
| 2018-04-24 | $20.08 | $29.99 | 96,150 | — | — |
| 2018-04-23 | $20.06 | $29.96 | 73,800 | — | — |
| 2018-04-20 | $20.09 | $30.00 | 91,650 | — | — |
| 2018-04-19 | $19.89 | $29.70 | 98,850 | — | — |
| 2018-04-18 | $19.73 | $29.46 | 69,900 | — | — |
| 2018-04-17 | $19.77 | $29.52 | 49,500 | — | — |
| 2018-04-16 | $19.92 | $29.75 | 54,900 | — | — |
| 2018-04-13 | $19.71 | $29.44 | 53,550 | — | — |
| 2018-04-12 | $19.91 | $29.74 | 51,000 | — | — |
| 2018-04-11 | $19.67 | $29.37 | 36,150 | — | — |
| 2018-04-10 | $19.83 | $29.61 | 82,500 | — | — |
| 2018-04-09 | $19.43 | $29.01 | 103,500 | — | — |
| 2018-04-06 | $19.57 | $29.22 | 72,300 | — | — |
| 2018-04-05 | $20.00 | $29.87 | 115,050 | — | — |
| 2018-04-04 | $19.92 | $29.60 | 140,550 | — | — |
| 2018-04-03 | $19.87 | $29.52 | 142,800 | — | — |
| 2018-04-02 | $19.85 | $29.50 | 80,400 | — | — |
| 2018-03-29 | $20.01 | $29.73 | 86,850 | — | — |
| 2018-03-28 | $19.96 | $29.66 | 116,700 | — | — |
| 2018-03-27 | $19.81 | $29.44 | 82,650 | — | — |
| 2018-03-26 | $19.97 | $29.67 | 94,500 | — | — |
| 2018-03-23 | $19.46 | $28.92 | 147,600 | — | — |
| 2018-03-22 | $20.03 | $29.76 | 122,100 | — | — |
| 2018-03-21 | $20.32 | $30.20 | 77,250 | — | — |
| 2018-03-20 | $20.11 | $29.88 | 49,050 | — | — |
| 2018-03-19 | $20.31 | $30.19 | 80,250 | — | — |
| 2018-03-16 | $20.54 | $30.52 | 277,800 | — | — |
| 2018-03-15 | $20.59 | $30.59 | 98,850 | — | — |
| 2018-03-14 | $20.36 | $30.25 | 88,800 | — | — |
| 2018-03-13 | $20.39 | $30.29 | 48,750 | — | — |
| 2018-03-12 | $20.42 | $30.34 | 90,600 | — | — |
| 2018-03-09 | $20.23 | $30.06 | 151,500 | — | — |
| 2018-03-08 | $19.95 | $29.65 | 61,500 | — | — |
| 2018-03-07 | $20.05 | $29.80 | 79,950 | — | — |
| 2018-03-06 | $19.82 | $29.45 | 72,000 | — | — |
| 2018-03-05 | $19.63 | $29.16 | 81,900 | — | — |
| 2018-03-02 | $19.53 | $29.02 | 76,200 | — | — |
| 2018-03-01 | $19.03 | $28.28 | 91,350 | — | — |
| 2018-02-28 | $18.87 | $28.04 | 151,350 | — | — |
| 2018-02-27 | $19.44 | $28.89 | 84,750 | — | — |
| 2018-02-26 | $19.72 | $29.30 | 66,450 | — | — |
| 2018-02-23 | $19.69 | $29.25 | 63,600 | — | — |
| 2018-02-22 | $19.51 | $28.99 | 91,050 | — | — |
| 2018-02-21 | $19.84 | $29.48 | 94,950 | — | — |
| 2018-02-20 | $19.69 | $29.26 | 140,700 | — | — |
| 2018-02-16 | $19.85 | $29.49 | 112,200 | — | — |
| 2018-02-15 | $19.61 | $29.15 | 89,100 | — | — |
| 2018-02-14 | $19.46 | $28.92 | 153,150 | — | — |
| 2018-02-13 | $19.39 | $28.81 | 76,050 | — | — |
| 2018-02-12 | $19.39 | $28.81 | 81,000 | — | — |
| 2018-02-09 | $19.64 | $29.18 | 168,900 | — | — |
| 2018-02-08 | $19.43 | $28.87 | 108,000 | — | — |
| 2018-02-07 | $19.72 | $29.30 | 57,600 | — | — |
| 2018-02-06 | $19.53 | $29.02 | 228,600 | — | — |
| 2018-02-05 | $19.65 | $29.20 | 137,550 | — | — |
| 2018-02-02 | $20.26 | $30.11 | 118,650 | — | — |
| 2018-02-01 | $20.43 | $30.35 | 93,000 | — | — |
| 2018-01-31 | $20.30 | $30.17 | 153,900 | — | — |
| 2018-01-30 | $20.27 | $30.12 | 92,850 | — | — |
| 2018-01-29 | $20.13 | $29.91 | 153,450 | — | — |
| 2018-01-26 | $20.00 | $29.72 | 319,650 | — | — |
| 2018-01-25 | $19.64 | $29.18 | 383,100 | — | — |
| 2018-01-24 | $19.06 | $28.32 | 233,100 | — | — |
| 2018-01-23 | $19.07 | $28.34 | 184,650 | — | — |
| 2018-01-22 | $18.93 | $28.13 | 105,000 | — | — |
| 2018-01-19 | $18.99 | $28.22 | 182,250 | — | — |
| 2018-01-18 | $18.75 | $27.86 | 99,750 | — | — |
| 2018-01-17 | $18.99 | $28.21 | 236,400 | — | — |
| 2018-01-16 | $18.77 | $27.90 | 175,200 | — | — |
| 2018-01-12 | $18.88 | $28.06 | 106,650 | — | — |
| 2018-01-11 | $18.85 | $28.02 | 292,950 | — | — |
| 2018-01-10 | $18.13 | $26.95 | 118,500 | — | — |
| 2018-01-09 | $17.94 | $26.66 | 114,450 | — | — |
| 2018-01-08 | $17.92 | $26.63 | 76,950 | — | — |
| 2018-01-05 | $18.03 | $26.79 | 107,700 | — | — |
| 2018-01-04 | $17.91 | $26.62 | 108,750 | — | — |
| 2018-01-03 | $17.87 | $26.42 | 121,050 | — | — |
| 2018-01-02 | $18.15 | $26.83 | 200,550 | — | — |