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
- 1998-06-03 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 | $18.31 | $18.31 | 181,800 | — | — |
| 2018-12-28 | $18.23 | $18.23 | 219,800 | — | — |
| 2018-12-27 | $17.85 | $17.85 | 220,800 | — | — |
| 2018-12-26 | $18.14 | $18.14 | 236,400 | — | — |
| 2018-12-24 | $17.37 | $17.37 | 213,000 | — | — |
| 2018-12-21 | $16.85 | $16.85 | 1,115,700 | — | — |
| 2018-12-20 | $18.27 | $18.27 | 339,300 | — | — |
| 2018-12-19 | $18.14 | $18.14 | 330,800 | — | — |
| 2018-12-18 | $18.57 | $18.57 | 317,400 | — | — |
| 2018-12-17 | $18.58 | $18.58 | 536,400 | — | — |
| 2018-12-14 | $19.51 | $19.51 | 210,300 | — | — |
| 2018-12-13 | $19.84 | $19.84 | 327,900 | — | — |
| 2018-12-12 | $19.89 | $19.89 | 467,000 | — | — |
| 2018-12-11 | $19.75 | $19.75 | 493,700 | — | — |
| 2018-12-10 | $20.00 | $20.00 | 256,800 | — | — |
| 2018-12-07 | $19.86 | $19.86 | 330,500 | — | — |
| 2018-12-06 | $21.01 | $21.01 | 419,700 | — | — |
| 2018-12-04 | $20.91 | $20.91 | 543,900 | — | — |
| 2018-12-03 | $22.28 | $22.28 | 531,900 | — | — |
| 2018-11-30 | $21.23 | $21.23 | 348,300 | — | — |
| 2018-11-29 | $20.85 | $20.85 | 272,100 | — | — |
| 2018-11-28 | $21.03 | $21.03 | 821,200 | — | — |
| 2018-11-27 | $21.29 | $21.29 | 198,300 | — | — |
| 2018-11-26 | $21.33 | $21.33 | 383,600 | — | — |
| 2018-11-23 | $21.11 | $21.11 | 511,200 | — | — |
| 2018-11-21 | $20.98 | $20.98 | 635,700 | — | — |
| 2018-11-20 | $20.94 | $20.94 | 391,300 | — | — |
| 2018-11-19 | $22.72 | $22.72 | 296,800 | — | — |
| 2018-11-16 | $22.87 | $22.87 | 271,800 | — | — |
| 2018-11-15 | $23.77 | $23.77 | 354,100 | — | — |
| 2018-11-14 | $24.06 | $24.06 | 228,200 | — | — |
| 2018-11-13 | $23.70 | $23.70 | 283,600 | — | — |
| 2018-11-12 | $24.14 | $24.14 | 223,800 | — | — |
| 2018-11-09 | $24.46 | $24.46 | 263,200 | — | — |
| 2018-11-08 | $25.00 | $25.00 | 407,400 | — | — |
| 2018-11-07 | $24.02 | $24.02 | 889,800 | — | — |
| 2018-11-06 | $25.86 | $25.86 | 684,300 | — | — |
| 2018-11-05 | $25.85 | $25.85 | 519,800 | — | — |
| 2018-11-02 | $24.84 | $24.84 | 651,200 | — | — |
| 2018-11-01 | $24.01 | $24.01 | 549,900 | — | — |
| 2018-10-31 | $22.76 | $22.76 | 726,000 | — | — |
| 2018-10-30 | $22.00 | $22.00 | 2,347,900 | — | — |
| 2018-10-29 | $18.97 | $18.97 | 325,800 | — | — |
| 2018-10-26 | $18.87 | $18.87 | 244,400 | — | — |
| 2018-10-25 | $19.85 | $19.85 | 195,700 | — | — |
| 2018-10-24 | $19.62 | $19.62 | 206,500 | — | — |
| 2018-10-23 | $20.07 | $20.07 | 270,200 | — | — |
| 2018-10-22 | $20.18 | $20.18 | 227,600 | — | — |
| 2018-10-19 | $19.73 | $19.73 | 262,500 | — | — |
| 2018-10-18 | $20.16 | $20.16 | 126,500 | — | — |
| 2018-10-17 | $20.59 | $20.59 | 218,500 | — | — |
| 2018-10-16 | $20.71 | $20.71 | 435,300 | — | — |
| 2018-10-15 | $20.33 | $20.33 | 152,100 | — | — |
| 2018-10-12 | $19.98 | $19.98 | 293,000 | — | — |
| 2018-10-11 | $19.78 | $19.78 | 280,600 | — | — |
| 2018-10-10 | $19.94 | $19.94 | 186,600 | — | — |
| 2018-10-09 | $20.16 | $20.16 | 170,800 | — | — |
| 2018-10-08 | $20.17 | $20.17 | 95,500 | — | — |
| 2018-10-05 | $20.01 | $20.01 | 125,300 | — | — |
| 2018-10-04 | $20.30 | $20.30 | 179,800 | — | — |
| 2018-10-03 | $20.56 | $20.56 | 192,000 | — | — |
| 2018-10-02 | $20.44 | $20.44 | 464,600 | — | — |
| 2018-10-01 | $20.45 | $20.45 | 406,500 | — | — |
| 2018-09-28 | $21.25 | $21.25 | 115,700 | — | — |
| 2018-09-27 | $21.40 | $21.40 | 104,300 | — | — |
| 2018-09-26 | $21.55 | $21.55 | 182,900 | — | — |
| 2018-09-25 | $21.60 | $21.60 | 131,500 | — | — |
| 2018-09-24 | $21.55 | $21.55 | 383,800 | — | — |
| 2018-09-21 | $21.75 | $21.75 | 761,500 | — | — |
| 2018-09-20 | $22.85 | $22.85 | 242,300 | — | — |
| 2018-09-19 | $22.50 | $22.50 | 298,700 | — | — |
| 2018-09-18 | $23.15 | $23.15 | 114,600 | — | — |
| 2018-09-17 | $23.15 | $23.15 | 178,900 | — | — |
| 2018-09-14 | $23.40 | $23.40 | 134,700 | — | — |
| 2018-09-13 | $23.50 | $23.50 | 230,400 | — | — |
| 2018-09-12 | $23.15 | $23.15 | 141,500 | — | — |
| 2018-09-11 | $23.00 | $23.00 | 161,700 | — | — |
| 2018-09-10 | $22.95 | $22.95 | 206,900 | — | — |
| 2018-09-07 | $22.95 | $22.95 | 183,200 | — | — |
| 2018-09-06 | $22.20 | $22.20 | 273,600 | — | — |
| 2018-09-05 | $22.45 | $22.45 | 155,200 | — | — |
| 2018-09-04 | $22.70 | $22.70 | 285,800 | — | — |
| 2018-08-31 | $22.50 | $22.50 | 116,900 | — | — |
| 2018-08-30 | $22.10 | $22.10 | 196,500 | — | — |
| 2018-08-29 | $21.90 | $21.90 | 186,400 | — | — |
| 2018-08-28 | $21.70 | $21.70 | 263,500 | — | — |
| 2018-08-27 | $21.30 | $21.30 | 222,300 | — | — |
| 2018-08-24 | $21.25 | $21.25 | 133,900 | — | — |
| 2018-08-23 | $21.10 | $21.10 | 124,000 | — | — |
| 2018-08-22 | $21.05 | $21.05 | 144,100 | — | — |
| 2018-08-21 | $20.85 | $20.85 | 170,800 | — | — |
| 2018-08-20 | $20.65 | $20.65 | 291,500 | — | — |
| 2018-08-17 | $20.20 | $20.20 | 274,400 | — | — |
| 2018-08-16 | $20.00 | $20.00 | 374,900 | — | — |
| 2018-08-15 | $19.15 | $19.15 | 276,800 | — | — |
| 2018-08-14 | $19.65 | $19.65 | 159,100 | — | — |
| 2018-08-13 | $19.00 | $19.00 | 141,900 | — | — |
| 2018-08-10 | $19.15 | $19.15 | 191,800 | — | — |
| 2018-08-09 | $19.25 | $19.25 | 258,900 | — | — |
| 2018-08-08 | $19.05 | $19.05 | 359,800 | — | — |
| 2018-08-07 | $19.25 | $19.25 | 187,400 | — | — |
| 2018-08-06 | $19.10 | $19.10 | 230,200 | — | — |
| 2018-08-03 | $19.00 | $19.00 | 352,600 | — | — |
| 2018-08-02 | $19.10 | $19.10 | 270,300 | — | — |
| 2018-08-01 | $18.65 | $18.65 | 388,100 | — | — |
| 2018-07-31 | $18.75 | $18.75 | 326,600 | — | — |
| 2018-07-30 | $18.40 | $18.40 | 630,100 | — | — |
| 2018-07-27 | $18.90 | $18.90 | 489,400 | — | — |
| 2018-07-26 | $18.95 | $18.95 | 1,198,600 | — | — |
| 2018-07-25 | $20.35 | $20.35 | 460,500 | — | — |
| 2018-07-24 | $20.35 | $20.35 | 300,500 | — | — |
| 2018-07-23 | $21.20 | $21.20 | 418,300 | — | — |
| 2018-07-20 | $21.00 | $21.00 | 378,600 | — | — |
| 2018-07-19 | $21.25 | $21.25 | 303,900 | — | — |
| 2018-07-18 | $21.10 | $21.10 | 236,400 | — | — |
| 2018-07-17 | $20.80 | $20.80 | 101,900 | — | — |
| 2018-07-16 | $20.50 | $20.50 | 142,300 | — | — |
| 2018-07-13 | $20.75 | $20.75 | 511,800 | — | — |
| 2018-07-12 | $20.20 | $20.20 | 111,100 | — | — |
| 2018-07-11 | $20.15 | $20.15 | 157,500 | — | — |
| 2018-07-10 | $20.55 | $20.55 | 148,100 | — | — |
| 2018-07-09 | $20.80 | $20.80 | 130,500 | — | — |
| 2018-07-06 | $20.30 | $20.30 | 167,900 | — | — |
| 2018-07-05 | $20.00 | $20.00 | 167,700 | — | — |
| 2018-07-03 | $19.60 | $19.60 | 162,400 | — | — |
| 2018-07-02 | $19.60 | $19.60 | 297,900 | — | — |
| 2018-06-29 | $18.95 | $18.95 | 208,100 | — | — |
| 2018-06-28 | $19.30 | $19.30 | 458,200 | — | — |
| 2018-06-27 | $18.75 | $18.75 | 237,600 | — | — |
| 2018-06-26 | $19.35 | $19.35 | 390,100 | — | — |
| 2018-06-25 | $19.00 | $19.00 | 780,000 | — | — |
| 2018-06-22 | $22.10 | $22.10 | 278,900 | — | — |
| 2018-06-21 | $22.20 | $22.20 | 183,700 | — | — |
| 2018-06-20 | $22.35 | $22.35 | 292,400 | — | — |
| 2018-06-19 | $21.70 | $21.70 | 191,500 | — | — |
| 2018-06-18 | $22.00 | $22.00 | 526,600 | — | — |
| 2018-06-15 | $23.95 | $23.95 | 324,800 | — | — |
| 2018-06-14 | $23.65 | $23.65 | 536,900 | — | — |
| 2018-06-13 | $23.10 | $23.10 | 296,400 | — | — |
| 2018-06-12 | $23.85 | $23.85 | 321,300 | — | — |
| 2018-06-11 | $24.45 | $24.45 | 274,900 | — | — |
| 2018-06-08 | $24.65 | $24.65 | 421,200 | — | — |
| 2018-06-07 | $24.35 | $24.35 | 207,800 | — | — |
| 2018-06-06 | $24.60 | $24.60 | 197,200 | — | — |
| 2018-06-05 | $24.20 | $24.20 | 241,500 | — | — |
| 2018-06-04 | $24.10 | $24.10 | 374,200 | — | — |
| 2018-06-01 | $23.55 | $23.55 | 186,400 | — | — |
| 2018-05-31 | $23.45 | $23.45 | 140,500 | — | — |
| 2018-05-30 | $23.65 | $23.65 | 193,300 | — | — |
| 2018-05-29 | $23.20 | $23.20 | 194,300 | — | — |
| 2018-05-25 | $23.35 | $23.35 | 174,000 | — | — |
| 2018-05-24 | $23.50 | $23.50 | 177,100 | — | — |
| 2018-05-23 | $24.00 | $24.00 | 143,700 | — | — |
| 2018-05-22 | $23.60 | $23.60 | 152,100 | — | — |
| 2018-05-21 | $23.85 | $23.85 | 161,700 | — | — |
| 2018-05-18 | $23.75 | $23.75 | 286,900 | — | — |
| 2018-05-17 | $23.90 | $23.90 | 235,500 | — | — |
| 2018-05-16 | $23.85 | $23.85 | 215,900 | — | — |
| 2018-05-15 | $23.80 | $23.80 | 257,800 | — | — |
| 2018-05-14 | $23.75 | $23.75 | 431,500 | — | — |
| 2018-05-11 | $23.50 | $23.50 | 196,300 | — | — |
| 2018-05-10 | $23.30 | $23.30 | 273,700 | — | — |
| 2018-05-09 | $22.85 | $22.85 | 382,000 | — | — |
| 2018-05-08 | $23.30 | $23.30 | 251,000 | — | — |
| 2018-05-07 | $22.80 | $22.80 | 349,600 | — | — |
| 2018-05-04 | $22.85 | $22.85 | 391,200 | — | — |
| 2018-05-03 | $22.85 | $22.85 | 395,300 | — | — |
| 2018-05-02 | $23.05 | $23.05 | 428,600 | — | — |
| 2018-05-01 | $22.65 | $22.65 | 456,100 | — | — |
| 2018-04-30 | $21.60 | $21.60 | 585,400 | — | — |
| 2018-04-27 | $23.05 | $23.05 | 817,100 | — | — |
| 2018-04-26 | $22.20 | $22.20 | 953,100 | — | — |
| 2018-04-25 | $17.55 | $17.55 | 412,900 | — | — |
| 2018-04-24 | $17.75 | $17.75 | 300,700 | — | — |
| 2018-04-23 | $18.15 | $18.15 | 353,400 | — | — |
| 2018-04-20 | $17.75 | $17.75 | 301,900 | — | — |
| 2018-04-19 | $18.10 | $18.10 | 313,500 | — | — |
| 2018-04-18 | $18.70 | $18.70 | 262,800 | — | — |
| 2018-04-17 | $18.90 | $18.90 | 277,500 | — | — |
| 2018-04-16 | $18.55 | $18.55 | 211,700 | — | — |
| 2018-04-13 | $18.60 | $18.60 | 216,700 | — | — |
| 2018-04-12 | $18.80 | $18.80 | 216,800 | — | — |
| 2018-04-11 | $18.60 | $18.60 | 171,400 | — | — |
| 2018-04-10 | $19.00 | $19.00 | 289,400 | — | — |
| 2018-04-09 | $18.15 | $18.15 | 291,900 | — | — |
| 2018-04-06 | $18.50 | $18.50 | 143,800 | — | — |
| 2018-04-05 | $19.05 | $19.05 | 137,800 | — | — |
| 2018-04-04 | $18.65 | $18.65 | 428,400 | — | — |
| 2018-04-03 | $18.25 | $18.25 | 459,900 | — | — |
| 2018-04-02 | $18.95 | $18.95 | 208,300 | — | — |
| 2018-03-29 | $19.45 | $19.45 | 134,300 | — | — |
| 2018-03-28 | $19.05 | $19.05 | 301,800 | — | — |
| 2018-03-27 | $19.00 | $19.00 | 169,800 | — | — |
| 2018-03-26 | $19.50 | $19.50 | 226,800 | — | — |
| 2018-03-23 | $19.30 | $19.30 | 253,800 | — | — |
| 2018-03-22 | $19.85 | $19.85 | 213,400 | — | — |
| 2018-03-21 | $20.20 | $20.20 | 213,000 | — | — |
| 2018-03-20 | $20.30 | $20.30 | 249,100 | — | — |
| 2018-03-19 | $20.60 | $20.60 | 255,800 | — | — |
| 2018-03-16 | $20.70 | $20.70 | 559,100 | — | — |
| 2018-03-15 | $19.85 | $19.85 | 168,900 | — | — |
| 2018-03-14 | $20.25 | $20.25 | 148,900 | — | — |
| 2018-03-13 | $20.35 | $20.35 | 142,300 | — | — |
| 2018-03-12 | $20.60 | $20.60 | 199,900 | — | — |
| 2018-03-09 | $21.15 | $21.15 | 173,900 | — | — |
| 2018-03-08 | $20.25 | $20.25 | 250,600 | — | — |
| 2018-03-07 | $20.90 | $20.90 | 235,600 | — | — |
| 2018-03-06 | $21.00 | $21.00 | 129,400 | — | — |
| 2018-03-05 | $20.80 | $20.80 | 164,000 | — | — |
| 2018-03-02 | $20.55 | $20.55 | 250,800 | — | — |
| 2018-03-01 | $20.45 | $20.45 | 272,600 | — | — |
| 2018-02-28 | $20.90 | $20.90 | 235,700 | — | — |
| 2018-02-27 | $21.20 | $21.20 | 332,100 | — | — |
| 2018-02-26 | $21.50 | $21.50 | 193,500 | — | — |
| 2018-02-23 | $20.90 | $20.90 | 320,600 | — | — |
| 2018-02-22 | $21.15 | $21.15 | 374,300 | — | — |
| 2018-02-21 | $21.45 | $21.45 | 187,300 | — | — |
| 2018-02-20 | $21.10 | $21.10 | 425,800 | — | — |
| 2018-02-16 | $21.50 | $21.50 | 391,600 | — | — |
| 2018-02-15 | $22.15 | $22.15 | 391,100 | — | — |
| 2018-02-14 | $21.60 | $21.60 | 236,600 | — | — |
| 2018-02-13 | $21.45 | $21.45 | 298,000 | — | — |
| 2018-02-12 | $21.75 | $21.75 | 440,600 | — | — |
| 2018-02-09 | $21.20 | $21.20 | 489,400 | — | — |
| 2018-02-08 | $20.75 | $20.75 | 692,200 | — | — |
| 2018-02-07 | $21.20 | $21.20 | 381,900 | — | — |
| 2018-02-06 | $20.90 | $20.90 | 550,800 | — | — |
| 2018-02-05 | $20.15 | $20.15 | 483,000 | — | — |
| 2018-02-02 | $21.10 | $21.10 | 536,600 | — | — |
| 2018-02-01 | $22.20 | $22.20 | 518,100 | — | — |
| 2018-01-31 | $22.95 | $22.95 | 411,900 | — | — |
| 2018-01-30 | $23.00 | $23.00 | 334,000 | — | — |
| 2018-01-29 | $23.30 | $23.30 | 343,800 | — | — |
| 2018-01-26 | $23.80 | $23.80 | 516,500 | — | — |
| 2018-01-25 | $23.80 | $23.80 | 833,100 | — | — |
| 2018-01-24 | $23.25 | $23.25 | 1,392,500 | — | — |
| 2018-01-23 | $20.10 | $20.10 | 524,000 | — | — |
| 2018-01-22 | $20.10 | $20.10 | 468,900 | — | — |
| 2018-01-19 | $19.50 | $19.50 | 215,400 | — | — |
| 2018-01-18 | $19.10 | $19.10 | 393,500 | — | — |
| 2018-01-17 | $19.60 | $19.60 | 317,700 | — | — |
| 2018-01-16 | $19.10 | $19.10 | 307,200 | — | — |
| 2018-01-12 | $19.60 | $19.60 | 296,300 | — | — |
| 2018-01-11 | $19.70 | $19.70 | 273,600 | — | — |
| 2018-01-10 | $19.05 | $19.05 | 226,700 | — | — |
| 2018-01-09 | $18.60 | $18.60 | 155,100 | — | — |
| 2018-01-08 | $18.65 | $18.65 | 153,800 | — | — |
| 2018-01-05 | $18.60 | $18.60 | 441,500 | — | — |
| 2018-01-04 | $18.75 | $18.75 | 257,500 | — | — |
| 2018-01-03 | $18.90 | $18.90 | 183,900 | — | — |
| 2018-01-02 | $19.40 | $19.40 | 287,700 | — | — |