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
- 1998-01-28 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 | $15.55 | $15.55 | 28,500 | — | — |
| 2018-12-28 | $15.78 | $15.78 | 34,600 | — | — |
| 2018-12-27 | $15.48 | $15.48 | 23,900 | — | — |
| 2018-12-26 | $15.32 | $15.32 | 40,800 | — | — |
| 2018-12-24 | $14.93 | $14.93 | 18,600 | — | — |
| 2018-12-21 | $15.17 | $15.17 | 132,800 | — | — |
| 2018-12-20 | $15.25 | $15.25 | 27,500 | — | — |
| 2018-12-19 | $15.65 | $15.65 | 28,000 | — | — |
| 2018-12-18 | $16.05 | $16.05 | 22,700 | — | — |
| 2018-12-17 | $15.79 | $15.79 | 35,200 | — | — |
| 2018-12-14 | $16.13 | $16.13 | 14,800 | — | — |
| 2018-12-13 | $16.34 | $16.34 | 21,500 | — | — |
| 2018-12-12 | $17.09 | $17.09 | 15,900 | — | — |
| 2018-12-11 | $16.44 | $16.44 | 15,000 | — | — |
| 2018-12-10 | $16.98 | $16.98 | 25,300 | — | — |
| 2018-12-07 | $17.09 | $17.09 | 35,900 | — | — |
| 2018-12-06 | $16.57 | $16.57 | 7,300 | — | — |
| 2018-12-04 | $16.79 | $16.79 | 13,400 | — | — |
| 2018-12-03 | $17.29 | $17.29 | 4,500 | — | — |
| 2018-11-30 | $17.56 | $17.56 | 9,600 | — | — |
| 2018-11-29 | $17.72 | $17.72 | 10,000 | — | — |
| 2018-11-28 | $17.91 | $17.91 | 9,800 | — | — |
| 2018-11-27 | $17.69 | $17.69 | 8,400 | — | — |
| 2018-11-26 | $18.56 | $18.56 | 23,500 | — | — |
| 2018-11-23 | $17.90 | $17.90 | 4,300 | — | — |
| 2018-11-21 | $17.80 | $17.80 | 5,900 | — | — |
| 2018-11-20 | $17.00 | $17.00 | 19,400 | — | — |
| 2018-11-19 | $16.69 | $16.69 | 9,300 | — | — |
| 2018-11-16 | $17.10 | $17.10 | 8,400 | — | — |
| 2018-11-15 | $17.64 | $17.64 | 3,000 | — | — |
| 2018-11-14 | $16.90 | $16.90 | 6,300 | — | — |
| 2018-11-13 | $17.47 | $17.47 | 4,800 | — | — |
| 2018-11-12 | $17.20 | $17.20 | 6,000 | — | — |
| 2018-11-09 | $17.07 | $17.07 | 11,800 | — | — |
| 2018-11-08 | $17.96 | $17.96 | 6,600 | — | — |
| 2018-11-07 | $17.73 | $17.73 | 4,900 | — | — |
| 2018-11-06 | $17.27 | $17.27 | 4,900 | — | — |
| 2018-11-05 | $17.37 | $17.37 | 5,800 | — | — |
| 2018-11-02 | $17.80 | $17.80 | 14,500 | — | — |
| 2018-11-01 | $17.40 | $17.40 | 7,700 | — | — |
| 2018-10-31 | $17.74 | $17.74 | 9,300 | — | — |
| 2018-10-30 | $17.64 | $17.64 | 4,500 | — | — |
| 2018-10-29 | $17.76 | $17.76 | 4,600 | — | — |
| 2018-10-26 | $17.39 | $17.39 | 6,000 | — | — |
| 2018-10-25 | $17.74 | $17.74 | 15,300 | — | — |
| 2018-10-24 | $16.88 | $16.88 | 32,100 | — | — |
| 2018-10-23 | $17.68 | $17.68 | 11,600 | — | — |
| 2018-10-22 | $17.44 | $17.44 | 5,300 | — | — |
| 2018-10-19 | $17.40 | $17.40 | 10,500 | — | — |
| 2018-10-18 | $17.94 | $17.94 | 8,200 | — | — |
| 2018-10-17 | $18.07 | $18.07 | 9,400 | — | — |
| 2018-10-16 | $17.99 | $17.99 | 9,900 | — | — |
| 2018-10-15 | $17.63 | $17.63 | 10,600 | — | — |
| 2018-10-12 | $18.36 | $18.36 | 31,300 | — | — |
| 2018-10-11 | $18.65 | $18.65 | 8,600 | — | — |
| 2018-10-10 | $18.69 | $18.69 | 9,200 | — | — |
| 2018-10-09 | $19.00 | $19.00 | 8,200 | — | — |
| 2018-10-08 | $18.79 | $18.79 | 9,800 | — | — |
| 2018-10-05 | $18.76 | $18.76 | 3,000 | — | — |
| 2018-10-04 | $19.17 | $19.17 | 6,600 | — | — |
| 2018-10-03 | $19.26 | $19.26 | 4,800 | — | — |
| 2018-10-02 | $19.03 | $19.03 | 5,000 | — | — |
| 2018-10-01 | $19.20 | $19.20 | 3,100 | — | — |
| 2018-09-28 | $19.50 | $19.50 | 9,000 | — | — |
| 2018-09-27 | $19.10 | $19.10 | 5,600 | — | — |
| 2018-09-26 | $19.05 | $19.05 | 8,100 | — | — |
| 2018-09-25 | $19.20 | $19.20 | 5,200 | — | — |
| 2018-09-24 | $19.15 | $19.15 | 8,200 | — | — |
| 2018-09-21 | $19.45 | $19.45 | 33,900 | — | — |
| 2018-09-20 | $19.25 | $19.25 | 5,600 | — | — |
| 2018-09-19 | $19.15 | $19.15 | 16,700 | — | — |
| 2018-09-18 | $19.60 | $19.60 | 9,800 | — | — |
| 2018-09-17 | $19.75 | $19.75 | 8,900 | — | — |
| 2018-09-14 | $19.55 | $19.55 | 12,000 | — | — |
| 2018-09-13 | $19.10 | $19.10 | 3,200 | — | — |
| 2018-09-12 | $19.43 | $19.43 | 14,000 | — | — |
| 2018-09-11 | $19.35 | $19.35 | 8,700 | — | — |
| 2018-09-10 | $19.20 | $19.20 | 6,400 | — | — |
| 2018-09-07 | $19.00 | $19.00 | 9,400 | — | — |
| 2018-09-06 | $18.90 | $18.90 | 9,800 | — | — |
| 2018-09-05 | $18.85 | $18.85 | 3,300 | — | — |
| 2018-09-04 | $19.15 | $19.15 | 18,900 | — | — |
| 2018-08-31 | $19.15 | $19.15 | 8,100 | — | — |
| 2018-08-30 | $18.90 | $18.90 | 8,400 | — | — |
| 2018-08-29 | $18.95 | $18.95 | 6,800 | — | — |
| 2018-08-28 | $18.85 | $18.85 | 12,000 | — | — |
| 2018-08-27 | $18.75 | $18.75 | 9,300 | — | — |
| 2018-08-24 | $18.95 | $18.95 | 13,100 | — | — |
| 2018-08-23 | $18.85 | $18.85 | 2,300 | — | — |
| 2018-08-22 | $19.10 | $19.10 | 13,500 | — | — |
| 2018-08-21 | $19.25 | $19.25 | 15,000 | — | — |
| 2018-08-20 | $19.30 | $19.30 | 10,800 | — | — |
| 2018-08-17 | $19.25 | $19.25 | 26,500 | — | — |
| 2018-08-16 | $19.00 | $19.00 | 12,400 | — | — |
| 2018-08-15 | $18.60 | $18.60 | 10,700 | — | — |
| 2018-08-14 | $18.95 | $18.95 | 18,600 | — | — |
| 2018-08-13 | $18.95 | $18.95 | 10,000 | — | — |
| 2018-08-10 | $19.15 | $19.15 | 20,800 | — | — |
| 2018-08-09 | $19.50 | $19.50 | 16,700 | — | — |
| 2018-08-08 | $19.65 | $19.65 | 18,800 | — | — |
| 2018-08-07 | $19.75 | $19.75 | 33,200 | — | — |
| 2018-08-06 | $19.55 | $19.55 | 113,100 | — | — |
| 2018-08-03 | $18.85 | $18.85 | 143,100 | — | — |
| 2018-08-02 | $17.90 | $17.90 | 23,500 | — | — |
| 2018-08-01 | $17.65 | $17.65 | 37,300 | — | — |
| 2018-07-31 | $17.95 | $17.95 | 13,400 | — | — |
| 2018-07-30 | $17.45 | $17.45 | 39,500 | — | — |
| 2018-07-27 | $17.45 | $17.45 | 10,000 | — | — |
| 2018-07-26 | $17.50 | $17.50 | 14,600 | — | — |
| 2018-07-25 | $17.20 | $17.20 | 19,500 | — | — |
| 2018-07-24 | $17.15 | $17.15 | 14,700 | — | — |
| 2018-07-23 | $17.35 | $17.35 | 6,200 | — | — |
| 2018-07-20 | $17.40 | $17.40 | 10,000 | — | — |
| 2018-07-19 | $17.55 | $17.55 | 28,900 | — | — |
| 2018-07-18 | $17.45 | $17.45 | 21,900 | — | — |
| 2018-07-17 | $17.58 | $17.58 | 25,500 | — | — |
| 2018-07-16 | $17.75 | $17.75 | 11,900 | — | — |
| 2018-07-13 | $17.75 | $17.75 | 12,400 | — | — |
| 2018-07-12 | $17.30 | $17.30 | 16,600 | — | — |
| 2018-07-11 | $17.35 | $17.35 | 20,100 | — | — |
| 2018-07-10 | $17.20 | $17.20 | 13,300 | — | — |
| 2018-07-09 | $17.45 | $17.45 | 15,600 | — | — |
| 2018-07-06 | $17.30 | $17.30 | 21,900 | — | — |
| 2018-07-05 | $17.05 | $17.05 | 29,900 | — | — |
| 2018-07-03 | $16.85 | $16.85 | 6,500 | — | — |
| 2018-07-02 | $16.95 | $16.95 | 8,900 | — | — |
| 2018-06-29 | $16.75 | $16.75 | 33,600 | — | — |
| 2018-06-28 | $16.60 | $16.60 | 28,700 | — | — |
| 2018-06-27 | $16.90 | $16.90 | 15,900 | — | — |
| 2018-06-26 | $17.20 | $17.20 | 19,100 | — | — |
| 2018-06-25 | $16.95 | $16.95 | 22,700 | — | — |
| 2018-06-22 | $16.90 | $16.90 | 60,500 | — | — |
| 2018-06-21 | $16.85 | $16.85 | 34,800 | — | — |
| 2018-06-20 | $16.85 | $16.85 | 26,700 | — | — |
| 2018-06-19 | $16.85 | $16.85 | 16,500 | — | — |
| 2018-06-18 | $16.90 | $16.90 | 25,300 | — | — |
| 2018-06-15 | $16.70 | $16.70 | 38,900 | — | — |
| 2018-06-14 | $16.90 | $16.90 | 11,700 | — | — |
| 2018-06-13 | $17.00 | $17.00 | 21,600 | — | — |
| 2018-06-12 | $17.20 | $17.20 | 8,300 | — | — |
| 2018-06-11 | $17.25 | $17.25 | 13,500 | — | — |
| 2018-06-08 | $17.20 | $17.20 | 10,300 | — | — |
| 2018-06-07 | $17.50 | $17.50 | 6,000 | — | — |
| 2018-06-06 | $17.60 | $17.60 | 22,500 | — | — |
| 2018-06-05 | $17.70 | $17.70 | 12,300 | — | — |
| 2018-06-04 | $17.60 | $17.60 | 22,200 | — | — |
| 2018-06-01 | $17.70 | $17.70 | 24,300 | — | — |
| 2018-05-31 | $17.65 | $17.65 | 29,000 | — | — |
| 2018-05-30 | $17.80 | $17.80 | 59,200 | — | — |
| 2018-05-29 | $17.55 | $17.55 | 31,200 | — | — |
| 2018-05-25 | $17.60 | $17.60 | 30,100 | — | — |
| 2018-05-24 | $17.60 | $17.60 | 12,100 | — | — |
| 2018-05-23 | $17.70 | $17.70 | 12,200 | — | — |
| 2018-05-22 | $17.75 | $17.75 | 17,200 | — | — |
| 2018-05-21 | $18.20 | $18.20 | 14,600 | — | — |
| 2018-05-18 | $17.60 | $17.60 | 29,500 | — | — |
| 2018-05-17 | $17.55 | $17.55 | 18,100 | — | — |
| 2018-05-16 | $17.30 | $17.30 | 13,400 | — | — |
| 2018-05-15 | $17.35 | $17.35 | 9,100 | — | — |
| 2018-05-14 | $17.50 | $17.50 | 29,400 | — | — |
| 2018-05-11 | $17.50 | $17.50 | 11,400 | — | — |
| 2018-05-10 | $17.60 | $17.60 | 12,700 | — | — |
| 2018-05-09 | $17.40 | $17.40 | 15,200 | — | — |
| 2018-05-08 | $17.45 | $17.45 | 33,600 | — | — |
| 2018-05-07 | $17.85 | $17.85 | 42,900 | — | — |
| 2018-05-04 | $17.65 | $17.65 | 48,400 | — | — |
| 2018-05-03 | $17.15 | $17.15 | 49,800 | — | — |
| 2018-05-02 | $17.20 | $17.20 | 23,600 | — | — |
| 2018-05-01 | $17.20 | $17.20 | 25,000 | — | — |
| 2018-04-30 | $16.90 | $16.90 | 64,700 | — | — |
| 2018-04-27 | $16.70 | $16.70 | 53,800 | — | — |
| 2018-04-26 | $16.85 | $16.85 | 28,500 | — | — |
| 2018-04-25 | $16.95 | $16.95 | 23,000 | — | — |
| 2018-04-24 | $16.95 | $16.95 | 38,700 | — | — |
| 2018-04-23 | $17.05 | $17.05 | 14,500 | — | — |
| 2018-04-20 | $17.05 | $17.05 | 8,700 | — | — |
| 2018-04-19 | $17.35 | $17.35 | 14,200 | — | — |
| 2018-04-18 | $17.20 | $17.20 | 30,400 | — | — |
| 2018-04-17 | $17.15 | $17.15 | 13,300 | — | — |
| 2018-04-16 | $17.05 | $17.05 | 17,400 | — | — |
| 2018-04-13 | $16.90 | $16.90 | 7,400 | — | — |
| 2018-04-12 | $16.65 | $16.65 | 14,100 | — | — |
| 2018-04-11 | $16.65 | $16.65 | 21,700 | — | — |
| 2018-04-10 | $16.65 | $16.65 | 22,400 | — | — |
| 2018-04-09 | $16.40 | $16.40 | 11,500 | — | — |
| 2018-04-06 | $16.35 | $16.35 | 29,300 | — | — |
| 2018-04-05 | $16.25 | $16.25 | 13,600 | — | — |
| 2018-04-04 | $16.20 | $16.20 | 15,600 | — | — |
| 2018-04-03 | $15.65 | $15.65 | 19,600 | — | — |
| 2018-04-02 | $15.40 | $15.40 | 48,800 | — | — |
| 2018-03-29 | $15.15 | $15.15 | 249,100 | — | — |
| 2018-03-28 | $15.10 | $15.10 | 40,000 | — | — |
| 2018-03-27 | $15.05 | $15.05 | 37,000 | — | — |
| 2018-03-26 | $15.30 | $15.30 | 62,200 | — | — |
| 2018-03-23 | $15.10 | $15.10 | 28,900 | — | — |
| 2018-03-22 | $15.10 | $15.10 | 34,700 | — | — |
| 2018-03-21 | $15.35 | $15.35 | 42,300 | — | — |
| 2018-03-20 | $15.60 | $15.60 | 16,600 | — | — |
| 2018-03-19 | $15.95 | $15.95 | 34,400 | — | — |
| 2018-03-16 | $16.15 | $16.15 | 71,100 | — | — |
| 2018-03-15 | $16.00 | $16.00 | 22,400 | — | — |
| 2018-03-14 | $16.40 | $16.40 | 14,000 | — | — |
| 2018-03-13 | $16.45 | $16.45 | 11,200 | — | — |
| 2018-03-12 | $16.80 | $16.80 | 43,600 | — | — |
| 2018-03-09 | $16.80 | $16.80 | 18,100 | — | — |
| 2018-03-08 | $16.40 | $16.40 | 16,100 | — | — |
| 2018-03-07 | $16.15 | $16.15 | 24,400 | — | — |
| 2018-03-06 | $15.60 | $15.60 | 38,000 | — | — |
| 2018-03-05 | $15.60 | $15.60 | 15,900 | — | — |
| 2018-03-02 | $15.80 | $15.80 | 44,700 | — | — |
| 2018-03-01 | $15.15 | $15.15 | 45,800 | — | — |
| 2018-02-28 | $15.35 | $15.35 | 34,800 | — | — |
| 2018-02-27 | $15.60 | $15.60 | 30,500 | — | — |
| 2018-02-26 | $15.95 | $15.95 | 27,600 | — | — |
| 2018-02-23 | $15.95 | $15.95 | 28,300 | — | — |
| 2018-02-22 | $15.85 | $15.85 | 19,500 | — | — |
| 2018-02-21 | $15.80 | $15.80 | 40,000 | — | — |
| 2018-02-20 | $15.60 | $15.60 | 24,600 | — | — |
| 2018-02-16 | $15.85 | $15.85 | 22,100 | — | — |
| 2018-02-15 | $15.80 | $15.80 | 23,600 | — | — |
| 2018-02-14 | $15.80 | $15.80 | 35,400 | — | — |
| 2018-02-13 | $15.90 | $15.90 | 36,200 | — | — |
| 2018-02-12 | $15.80 | $15.80 | 20,500 | — | — |
| 2018-02-09 | $15.85 | $15.85 | 42,000 | — | — |
| 2018-02-08 | $15.95 | $15.95 | 55,800 | — | — |
| 2018-02-07 | $16.40 | $16.40 | 159,100 | — | — |
| 2018-02-06 | $17.05 | $17.05 | 35,000 | — | — |
| 2018-02-05 | $16.75 | $16.75 | 36,100 | — | — |
| 2018-02-02 | $17.20 | $17.20 | 28,200 | — | — |
| 2018-02-01 | $17.75 | $17.75 | 18,300 | — | — |
| 2018-01-31 | $17.50 | $17.50 | 23,900 | — | — |
| 2018-01-30 | $17.70 | $17.70 | 14,300 | — | — |
| 2018-01-29 | $17.80 | $17.80 | 22,900 | — | — |
| 2018-01-26 | $17.85 | $17.85 | 34,300 | — | — |
| 2018-01-25 | $17.90 | $17.90 | 26,400 | — | — |
| 2018-01-24 | $18.05 | $18.05 | 40,500 | — | — |
| 2018-01-23 | $18.25 | $18.25 | 33,700 | — | — |
| 2018-01-22 | $17.90 | $17.90 | 14,700 | — | — |
| 2018-01-19 | $17.90 | $17.90 | 13,000 | — | — |
| 2018-01-18 | $17.55 | $17.55 | 17,700 | — | — |
| 2018-01-17 | $17.55 | $17.55 | 25,900 | — | — |
| 2018-01-16 | $17.45 | $17.45 | 53,100 | — | — |
| 2018-01-12 | $17.85 | $17.85 | 34,200 | — | — |
| 2018-01-11 | $17.40 | $17.40 | 30,500 | — | — |
| 2018-01-10 | $17.15 | $17.15 | 31,600 | — | — |
| 2018-01-09 | $17.00 | $17.00 | 39,100 | — | — |
| 2018-01-08 | $17.10 | $17.10 | 31,800 | — | — |
| 2018-01-05 | $17.15 | $17.15 | 110,900 | — | — |
| 2018-01-04 | $17.20 | $17.20 | 51,200 | — | — |
| 2018-01-03 | $16.95 | $16.95 | 24,300 | — | — |
| 2018-01-02 | $17.05 | $17.05 | 19,700 | — | — |