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
- 1998-05-28 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 | $16.01 | $18.15 | 130,500 | — | — |
| 2018-12-28 | $15.92 | $18.05 | 121,200 | — | — |
| 2018-12-27 | $15.86 | $17.98 | 107,600 | — | — |
| 2018-12-26 | $16.09 | $18.24 | 186,300 | — | — |
| 2018-12-24 | $15.71 | $17.81 | 52,100 | — | — |
| 2018-12-21 | $16.02 | $18.17 | 228,200 | — | — |
| 2018-12-20 | $16.51 | $18.72 | 96,900 | — | — |
| 2018-12-19 | $16.65 | $18.69 | 83,100 | — | — |
| 2018-12-18 | $16.55 | $18.57 | 90,400 | — | — |
| 2018-12-17 | $16.56 | $18.59 | 78,800 | — | — |
| 2018-12-14 | $16.77 | $18.82 | 41,500 | — | — |
| 2018-12-13 | $16.94 | $19.01 | 85,800 | — | — |
| 2018-12-12 | $17.02 | $19.10 | 54,700 | — | — |
| 2018-12-11 | $16.88 | $18.95 | 78,400 | — | — |
| 2018-12-10 | $17.08 | $19.17 | 131,500 | — | — |
| 2018-12-07 | $17.04 | $19.12 | 89,600 | — | — |
| 2018-12-06 | $17.15 | $19.25 | 170,000 | — | — |
| 2018-12-04 | $17.26 | $19.37 | 88,700 | — | — |
| 2018-12-03 | $17.98 | $20.18 | 98,100 | — | — |
| 2018-11-30 | $17.65 | $19.81 | 112,200 | — | — |
| 2018-11-29 | $17.62 | $19.78 | 58,600 | — | — |
| 2018-11-28 | $17.99 | $20.19 | 66,600 | — | — |
| 2018-11-27 | $17.53 | $19.67 | 46,600 | — | — |
| 2018-11-26 | $17.78 | $19.96 | 68,900 | — | — |
| 2018-11-23 | $17.77 | $19.94 | 23,100 | — | — |
| 2018-11-21 | $17.65 | $19.81 | 83,300 | — | — |
| 2018-11-20 | $17.54 | $19.69 | 69,800 | — | — |
| 2018-11-19 | $18.03 | $20.24 | 92,900 | — | — |
| 2018-11-16 | $18.32 | $20.56 | 76,800 | — | — |
| 2018-11-15 | $18.74 | $21.03 | 92,800 | — | — |
| 2018-11-14 | $18.77 | $21.07 | 117,800 | — | — |
| 2018-11-13 | $18.63 | $20.91 | 115,300 | — | — |
| 2018-11-12 | $18.95 | $21.27 | 114,600 | — | — |
| 2018-11-09 | $18.85 | $21.16 | 333,900 | — | — |
| 2018-11-08 | $18.95 | $21.27 | 329,800 | — | — |
| 2018-11-07 | $19.98 | $22.42 | 844,300 | — | — |
| 2018-11-06 | $22.76 | $25.54 | 259,600 | — | — |
| 2018-11-05 | $22.47 | $25.22 | 349,100 | — | — |
| 2018-11-02 | $22.32 | $25.05 | 257,400 | — | — |
| 2018-11-01 | $21.47 | $24.10 | 202,200 | — | — |
| 2018-10-31 | $20.47 | $22.97 | 121,100 | — | — |
| 2018-10-30 | $20.27 | $22.75 | 97,300 | — | — |
| 2018-10-29 | $19.99 | $22.44 | 104,700 | — | — |
| 2018-10-26 | $19.92 | $22.36 | 108,900 | — | — |
| 2018-10-25 | $20.00 | $22.45 | 81,700 | — | — |
| 2018-10-24 | $19.85 | $22.28 | 136,700 | — | — |
| 2018-10-23 | $20.25 | $22.73 | 92,500 | — | — |
| 2018-10-22 | $20.50 | $23.01 | 123,900 | — | — |
| 2018-10-19 | $19.86 | $22.29 | 83,900 | — | — |
| 2018-10-18 | $19.86 | $22.29 | 48,800 | — | — |
| 2018-10-17 | $20.19 | $22.66 | 64,200 | — | — |
| 2018-10-16 | $20.41 | $22.91 | 209,900 | — | — |
| 2018-10-15 | $19.65 | $22.05 | 262,400 | — | — |
| 2018-10-12 | $19.41 | $21.78 | 94,300 | — | — |
| 2018-10-11 | $19.60 | $22.00 | 214,600 | — | — |
| 2018-10-10 | $19.80 | $22.22 | 118,100 | — | — |
| 2018-10-09 | $20.12 | $22.58 | 133,300 | — | — |
| 2018-10-08 | $19.89 | $22.32 | 92,900 | — | — |
| 2018-10-05 | $19.85 | $22.28 | 114,900 | — | — |
| 2018-10-04 | $19.81 | $22.23 | 56,400 | — | — |
| 2018-10-03 | $19.85 | $22.28 | 50,400 | — | — |
| 2018-10-02 | $19.77 | $22.19 | 72,300 | — | — |
| 2018-10-01 | $19.75 | $22.17 | 60,000 | — | — |
| 2018-09-28 | $20.15 | $22.62 | 105,800 | — | — |
| 2018-09-27 | $19.94 | $22.38 | 55,000 | — | — |
| 2018-09-26 | $19.97 | $22.41 | 53,500 | — | — |
| 2018-09-25 | $20.09 | $22.55 | 94,300 | — | — |
| 2018-09-24 | $19.94 | $22.38 | 74,600 | — | — |
| 2018-09-21 | $20.39 | $22.88 | 293,400 | — | — |
| 2018-09-20 | $19.81 | $22.23 | 37,000 | — | — |
| 2018-09-19 | $19.65 | $22.05 | 73,400 | — | — |
| 2018-09-18 | $19.99 | $22.44 | 68,100 | — | — |
| 2018-09-17 | $19.74 | $22.16 | 63,600 | — | — |
| 2018-09-14 | $19.85 | $22.28 | 78,100 | — | — |
| 2018-09-13 | $19.84 | $22.27 | 92,600 | — | — |
| 2018-09-12 | $19.80 | $22.22 | 60,300 | — | — |
| 2018-09-11 | $19.60 | $22.00 | 149,800 | — | — |
| 2018-09-10 | $19.59 | $21.99 | 144,400 | — | — |
| 2018-09-07 | $19.52 | $21.91 | 133,800 | — | — |
| 2018-09-06 | $19.60 | $22.00 | 126,600 | — | — |
| 2018-09-05 | $20.17 | $22.64 | 52,700 | — | — |
| 2018-09-04 | $20.24 | $22.72 | 50,400 | — | — |
| 2018-08-31 | $20.47 | $22.97 | 95,200 | — | — |
| 2018-08-30 | $20.30 | $22.78 | 67,300 | — | — |
| 2018-08-29 | $20.25 | $22.73 | 86,100 | — | — |
| 2018-08-28 | $20.14 | $22.60 | 86,400 | — | — |
| 2018-08-27 | $20.28 | $22.76 | 116,200 | — | — |
| 2018-08-24 | $20.31 | $22.79 | 165,100 | — | — |
| 2018-08-23 | $19.90 | $22.33 | 142,600 | — | — |
| 2018-08-22 | $19.65 | $22.05 | 115,900 | — | — |
| 2018-08-21 | $19.45 | $21.83 | 109,500 | — | — |
| 2018-08-20 | $19.02 | $21.35 | 70,000 | — | — |
| 2018-08-17 | $18.76 | $21.06 | 121,600 | — | — |
| 2018-08-16 | $18.86 | $21.17 | 52,300 | — | — |
| 2018-08-15 | $18.74 | $21.03 | 67,200 | — | — |
| 2018-08-14 | $18.98 | $21.30 | 88,000 | — | — |
| 2018-08-13 | $18.80 | $21.10 | 124,800 | — | — |
| 2018-08-10 | $18.91 | $21.22 | 310,800 | — | — |
| 2018-08-09 | $19.07 | $21.40 | 112,500 | — | — |
| 2018-08-08 | $19.20 | $21.55 | 321,500 | — | — |
| 2018-08-07 | $18.32 | $20.56 | 118,700 | — | — |
| 2018-08-06 | $18.11 | $20.33 | 72,800 | — | — |
| 2018-08-03 | $17.99 | $20.19 | 88,300 | — | — |
| 2018-08-02 | $18.14 | $20.36 | 71,200 | — | — |
| 2018-08-01 | $18.12 | $20.34 | 157,800 | — | — |
| 2018-07-31 | $18.03 | $20.24 | 257,200 | — | — |
| 2018-07-30 | $17.00 | $19.08 | 105,500 | — | — |
| 2018-07-27 | $17.10 | $19.19 | 109,700 | — | — |
| 2018-07-26 | $17.27 | $19.38 | 76,400 | — | — |
| 2018-07-25 | $17.24 | $19.35 | 76,600 | — | — |
| 2018-07-24 | $17.00 | $19.08 | 121,600 | — | — |
| 2018-07-23 | $16.88 | $18.95 | 43,000 | — | — |
| 2018-07-20 | $16.80 | $18.86 | 105,400 | — | — |
| 2018-07-19 | $16.84 | $18.90 | 61,100 | — | — |
| 2018-07-18 | $16.86 | $18.92 | 55,900 | — | — |
| 2018-07-17 | $16.78 | $18.83 | 60,500 | — | — |
| 2018-07-16 | $16.56 | $18.59 | 87,300 | — | — |
| 2018-07-13 | $16.38 | $18.38 | 27,300 | — | — |
| 2018-07-12 | $16.48 | $18.50 | 50,600 | — | — |
| 2018-07-11 | $16.47 | $18.49 | 54,900 | — | — |
| 2018-07-10 | $16.56 | $18.59 | 52,600 | — | — |
| 2018-07-09 | $16.60 | $18.63 | 56,100 | — | — |
| 2018-07-06 | $16.55 | $18.57 | 40,000 | — | — |
| 2018-07-05 | $16.53 | $18.55 | 48,900 | — | — |
| 2018-07-03 | $16.38 | $18.38 | 27,200 | — | — |
| 2018-07-02 | $16.37 | $18.37 | 71,500 | — | — |
| 2018-06-29 | $16.07 | $18.04 | 92,300 | — | — |
| 2018-06-28 | $16.21 | $18.19 | 84,000 | — | — |
| 2018-06-27 | $16.20 | $17.99 | 83,200 | — | — |
| 2018-06-26 | $16.15 | $17.94 | 284,800 | — | — |
| 2018-06-25 | $16.11 | $17.89 | 97,600 | — | — |
| 2018-06-22 | $16.40 | $18.21 | 242,400 | — | — |
| 2018-06-21 | $16.35 | $18.16 | 48,200 | — | — |
| 2018-06-20 | $16.43 | $18.25 | 59,000 | — | — |
| 2018-06-19 | $16.38 | $18.19 | 62,100 | — | — |
| 2018-06-18 | $16.58 | $18.41 | 66,000 | — | — |
| 2018-06-15 | $16.32 | $18.12 | 117,000 | — | — |
| 2018-06-14 | $16.33 | $18.14 | 34,800 | — | — |
| 2018-06-13 | $16.26 | $18.06 | 65,800 | — | — |
| 2018-06-12 | $16.35 | $18.16 | 49,100 | — | — |
| 2018-06-11 | $16.46 | $18.28 | 50,100 | — | — |
| 2018-06-08 | $16.47 | $18.29 | 56,700 | — | — |
| 2018-06-07 | $16.48 | $18.30 | 37,200 | — | — |
| 2018-06-06 | $16.56 | $18.39 | 62,500 | — | — |
| 2018-06-05 | $16.56 | $18.39 | 151,800 | — | — |
| 2018-06-04 | $16.06 | $17.84 | 99,700 | — | — |
| 2018-06-01 | $16.14 | $17.92 | 114,300 | — | — |
| 2018-05-31 | $16.10 | $17.88 | 109,300 | — | — |
| 2018-05-30 | $16.18 | $17.97 | 87,400 | — | — |
| 2018-05-29 | $16.01 | $17.78 | 73,500 | — | — |
| 2018-05-25 | $16.12 | $17.90 | 51,400 | — | — |
| 2018-05-24 | $16.27 | $18.07 | 58,500 | — | — |
| 2018-05-23 | $16.20 | $17.99 | 85,600 | — | — |
| 2018-05-22 | $15.92 | $17.68 | 91,300 | — | — |
| 2018-05-21 | $16.10 | $17.88 | 61,800 | — | — |
| 2018-05-18 | $16.08 | $17.86 | 70,700 | — | — |
| 2018-05-17 | $16.23 | $18.02 | 56,400 | — | — |
| 2018-05-16 | $16.11 | $17.89 | 72,300 | — | — |
| 2018-05-15 | $16.03 | $17.80 | 60,500 | — | — |
| 2018-05-14 | $15.93 | $17.69 | 68,500 | — | — |
| 2018-05-11 | $16.11 | $17.89 | 82,200 | — | — |
| 2018-05-10 | $15.90 | $17.66 | 89,900 | — | — |
| 2018-05-09 | $15.85 | $17.60 | 185,100 | — | — |
| 2018-05-08 | $16.69 | $18.54 | 56,300 | — | — |
| 2018-05-07 | $16.58 | $18.41 | 51,700 | — | — |
| 2018-05-04 | $16.46 | $18.28 | 35,500 | — | — |
| 2018-05-03 | $16.28 | $18.08 | 58,300 | — | — |
| 2018-05-02 | $16.50 | $18.32 | 81,000 | — | — |
| 2018-05-01 | $16.43 | $18.25 | 66,800 | — | — |
| 2018-04-30 | $16.21 | $18.00 | 65,100 | — | — |
| 2018-04-27 | $16.41 | $18.22 | 47,100 | — | — |
| 2018-04-26 | $16.60 | $18.44 | 97,100 | — | — |
| 2018-04-25 | $16.44 | $18.26 | 51,500 | — | — |
| 2018-04-24 | $16.52 | $18.35 | 50,400 | — | — |
| 2018-04-23 | $16.50 | $18.32 | 60,800 | — | — |
| 2018-04-20 | $16.64 | $18.48 | 121,200 | — | — |
| 2018-04-19 | $16.72 | $18.57 | 62,000 | — | — |
| 2018-04-18 | $16.59 | $18.42 | 53,000 | — | — |
| 2018-04-17 | $16.50 | $18.32 | 69,400 | — | — |
| 2018-04-16 | $16.31 | $18.11 | 59,900 | — | — |
| 2018-04-13 | $16.12 | $17.90 | 65,900 | — | — |
| 2018-04-12 | $16.36 | $18.17 | 88,500 | — | — |
| 2018-04-11 | $16.16 | $17.95 | 67,400 | — | — |
| 2018-04-10 | $16.05 | $17.82 | 66,600 | — | — |
| 2018-04-09 | $15.82 | $17.57 | 70,300 | — | — |
| 2018-04-06 | $15.89 | $17.65 | 182,400 | — | — |
| 2018-04-05 | $16.29 | $18.09 | 122,900 | — | — |
| 2018-04-04 | $16.07 | $17.85 | 95,100 | — | — |
| 2018-04-03 | $16.14 | $17.92 | 146,800 | — | — |
| 2018-04-02 | $15.56 | $17.28 | 234,000 | — | — |
| 2018-03-29 | $16.06 | $17.84 | 292,700 | — | — |
| 2018-03-28 | $16.52 | $18.35 | 85,900 | — | — |
| 2018-03-27 | $16.57 | $18.40 | 91,200 | — | — |
| 2018-03-26 | $16.71 | $18.56 | 114,700 | — | — |
| 2018-03-23 | $16.43 | $18.25 | 152,400 | — | — |
| 2018-03-22 | $17.06 | $18.95 | 100,800 | — | — |
| 2018-03-21 | $17.31 | $19.22 | 131,100 | — | — |
| 2018-03-20 | $17.41 | $19.34 | 69,900 | — | — |
| 2018-03-19 | $17.54 | $19.48 | 88,200 | — | — |
| 2018-03-16 | $17.68 | $19.63 | 140,500 | — | — |
| 2018-03-15 | $17.81 | $19.78 | 49,500 | — | — |
| 2018-03-14 | $17.84 | $19.81 | 100,100 | — | — |
| 2018-03-13 | $18.06 | $20.06 | 78,600 | — | — |
| 2018-03-12 | $18.09 | $20.09 | 105,900 | — | — |
| 2018-03-09 | $18.36 | $20.39 | 65,200 | — | — |
| 2018-03-08 | $18.15 | $20.16 | 50,500 | — | — |
| 2018-03-07 | $18.25 | $20.27 | 105,600 | — | — |
| 2018-03-06 | $18.00 | $19.99 | 124,800 | — | — |
| 2018-03-05 | $17.97 | $19.96 | 91,500 | — | — |
| 2018-03-02 | $18.26 | $20.28 | 92,300 | — | — |
| 2018-03-01 | $17.87 | $19.85 | 134,800 | — | — |
| 2018-02-28 | $18.03 | $20.02 | 152,000 | — | — |
| 2018-02-27 | $18.24 | $20.26 | 88,400 | — | — |
| 2018-02-26 | $18.19 | $20.20 | 106,200 | — | — |
| 2018-02-23 | $18.34 | $20.37 | 121,700 | — | — |
| 2018-02-22 | $18.32 | $20.35 | 196,200 | — | — |
| 2018-02-21 | $18.39 | $20.42 | 346,000 | — | — |
| 2018-02-20 | $16.66 | $18.50 | 213,300 | — | — |
| 2018-02-16 | $16.29 | $18.09 | 84,500 | — | — |
| 2018-02-15 | $16.37 | $18.18 | 112,800 | — | — |
| 2018-02-14 | $16.04 | $17.81 | 98,500 | — | — |
| 2018-02-13 | $15.94 | $17.70 | 205,900 | — | — |
| 2018-02-12 | $15.72 | $17.46 | 157,900 | — | — |
| 2018-02-09 | $15.60 | $17.32 | 165,900 | — | — |
| 2018-02-08 | $15.14 | $16.81 | 128,600 | — | — |
| 2018-02-07 | $15.38 | $17.08 | 197,000 | — | — |
| 2018-02-06 | $15.65 | $17.38 | 203,200 | — | — |
| 2018-02-05 | $15.40 | $17.10 | 202,000 | — | — |
| 2018-02-02 | $15.90 | $17.66 | 97,900 | — | — |
| 2018-02-01 | $16.03 | $17.80 | 331,500 | — | — |
| 2018-01-31 | $16.01 | $17.78 | 170,600 | — | — |
| 2018-01-30 | $16.15 | $17.94 | 73,900 | — | — |
| 2018-01-29 | $16.06 | $17.84 | 65,900 | — | — |
| 2018-01-26 | $16.10 | $17.88 | 52,500 | — | — |
| 2018-01-25 | $15.97 | $17.74 | 62,600 | — | — |
| 2018-01-24 | $15.80 | $17.55 | 65,500 | — | — |
| 2018-01-23 | $15.98 | $17.75 | 53,200 | — | — |
| 2018-01-22 | $15.98 | $17.75 | 113,600 | — | — |
| 2018-01-19 | $16.35 | $18.16 | 83,900 | — | — |
| 2018-01-18 | $15.95 | $17.71 | 48,600 | — | — |
| 2018-01-17 | $16.23 | $18.02 | 62,000 | — | — |
| 2018-01-16 | $15.80 | $17.55 | 70,300 | — | — |
| 2018-01-12 | $15.87 | $17.62 | 58,600 | — | — |
| 2018-01-11 | $15.90 | $17.66 | 55,500 | — | — |
| 2018-01-10 | $15.94 | $17.70 | 56,700 | — | — |
| 2018-01-09 | $16.01 | $17.78 | 45,500 | — | — |
| 2018-01-08 | $15.90 | $17.66 | 99,200 | — | — |
| 2018-01-05 | $15.84 | $17.59 | 53,800 | — | — |
| 2018-01-04 | $15.80 | $17.55 | 59,300 | — | — |
| 2018-01-03 | $15.79 | $17.54 | 51,300 | — | — |
| 2018-01-02 | $15.85 | $17.60 | 95,700 | — | — |