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
- 2003-07-03 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 | $16.84 | $23.67 | 19,300 | — | — |
| 2018-12-28 | $16.92 | $23.78 | 50,900 | — | — |
| 2018-12-27 | $16.38 | $23.02 | 8,100 | — | — |
| 2018-12-26 | $16.45 | $23.12 | 13,400 | — | — |
| 2018-12-24 | $16.55 | $23.26 | 8,300 | — | — |
| 2018-12-21 | $16.62 | $23.36 | 109,100 | — | — |
| 2018-12-20 | $16.39 | $23.04 | 145,000 | — | — |
| 2018-12-19 | $16.79 | $23.60 | 70,800 | — | — |
| 2018-12-18 | $16.90 | $23.75 | 97,100 | — | — |
| 2018-12-17 | $16.77 | $23.57 | 88,000 | — | — |
| 2018-12-14 | $17.27 | $24.27 | 153,900 | — | — |
| 2018-12-13 | $17.74 | $24.93 | 108,500 | — | — |
| 2018-12-12 | $18.27 | $25.68 | 30,600 | — | — |
| 2018-12-11 | $17.59 | $24.72 | 37,800 | — | — |
| 2018-12-10 | $16.83 | $23.65 | 30,700 | — | — |
| 2018-12-07 | $17.17 | $24.13 | 34,600 | — | — |
| 2018-12-06 | $17.71 | $24.89 | 16,000 | — | — |
| 2018-12-04 | $17.97 | $25.26 | 9,300 | — | — |
| 2018-12-03 | $18.20 | $25.58 | 14,200 | — | — |
| 2018-11-30 | $17.59 | $24.72 | 17,900 | — | — |
| 2018-11-29 | $17.40 | $24.45 | 15,400 | — | — |
| 2018-11-28 | $17.45 | $24.53 | 3,200 | — | — |
| 2018-11-27 | $17.23 | $24.22 | 12,300 | — | — |
| 2018-11-26 | $16.57 | $23.29 | 5,800 | — | — |
| 2018-11-23 | $16.57 | $23.29 | 8,900 | — | — |
| 2018-11-21 | $17.45 | $24.53 | 6,900 | — | — |
| 2018-11-20 | $17.11 | $24.05 | 9,900 | — | — |
| 2018-11-19 | $17.13 | $24.08 | 8,100 | — | — |
| 2018-11-16 | $17.01 | $23.91 | 3,100 | — | — |
| 2018-11-15 | $17.50 | $24.60 | 11,800 | — | — |
| 2018-11-14 | $17.10 | $24.03 | 2,100 | — | — |
| 2018-11-13 | $17.39 | $24.44 | 26,200 | — | — |
| 2018-11-12 | $16.98 | $23.86 | 22,700 | — | — |
| 2018-11-09 | $16.62 | $23.36 | 6,200 | — | — |
| 2018-11-08 | $16.78 | $23.58 | 40,000 | — | — |
| 2018-11-07 | $16.60 | $23.33 | 16,000 | — | — |
| 2018-11-06 | $16.49 | $23.18 | 37,400 | — | — |
| 2018-11-05 | $15.96 | $22.43 | 32,200 | — | — |
| 2018-11-02 | $16.00 | $22.49 | 4,700 | — | — |
| 2018-11-01 | $17.07 | $22.63 | 44,148 | — | — |
| 2018-10-31 | $15.42 | $20.44 | 37,696 | — | — |
| 2018-10-30 | $14.44 | $19.14 | 60,534 | — | — |
| 2018-10-29 | $15.76 | $20.89 | 20,716 | — | — |
| 2018-10-26 | $16.45 | $21.81 | 14,009 | — | — |
| 2018-10-25 | $16.75 | $22.20 | 4,245 | — | — |
| 2018-10-24 | $16.51 | $21.89 | 2,038 | — | — |
| 2018-10-23 | $16.83 | $22.31 | 16,131 | — | — |
| 2018-10-22 | $16.56 | $21.95 | 3,396 | — | — |
| 2018-10-19 | $16.42 | $21.77 | 8,915 | — | — |
| 2018-10-18 | $16.78 | $22.25 | 22,074 | — | — |
| 2018-10-17 | $17.79 | $23.27 | 18,169 | — | — |
| 2018-10-16 | $17.81 | $23.31 | 17,744 | — | — |
| 2018-10-15 | $17.94 | $23.48 | 7,981 | — | — |
| 2018-10-12 | $17.79 | $23.27 | 19,697 | — | — |
| 2018-10-11 | $17.09 | $22.37 | 15,112 | — | — |
| 2018-10-10 | $17.47 | $22.86 | 11,462 | — | — |
| 2018-10-09 | $17.71 | $23.18 | 7,301 | — | — |
| 2018-10-08 | $17.43 | $22.81 | 12,735 | — | — |
| 2018-10-05 | $17.15 | $22.44 | 9,933 | — | — |
| 2018-10-04 | $18.08 | $23.66 | 6,537 | — | — |
| 2018-10-03 | $18.34 | $24.00 | 12,480 | — | — |
| 2018-10-02 | $18.04 | $23.61 | 4,415 | — | — |
| 2018-10-01 | $18.08 | $23.66 | 4,500 | — | — |
| 2018-09-28 | $18.06 | $23.63 | 6,113 | — | — |
| 2018-09-27 | $18.02 | $23.58 | 5,603 | — | — |
| 2018-09-26 | $18.02 | $23.58 | 1,358 | — | — |
| 2018-09-25 | $18.17 | $23.78 | 21,310 | — | — |
| 2018-09-24 | $17.81 | $23.31 | 6,283 | — | — |
| 2018-09-21 | $17.82 | $23.32 | 29,036 | — | — |
| 2018-09-20 | $17.44 | $22.83 | 16,725 | — | — |
| 2018-09-19 | $17.35 | $22.70 | 11,886 | — | — |
| 2018-09-18 | $17.24 | $22.57 | 43,384 | — | — |
| 2018-09-17 | $16.69 | $21.84 | 39,224 | — | — |
| 2018-09-14 | $15.61 | $20.42 | 24,027 | — | — |
| 2018-09-13 | $15.23 | $19.93 | 35,318 | — | — |
| 2018-09-12 | $15.01 | $19.64 | 94,409 | — | — |
| 2018-09-11 | $15.50 | $20.28 | 42,280 | — | — |
| 2018-09-10 | $15.75 | $20.61 | 21,904 | — | — |
| 2018-09-07 | $15.83 | $20.72 | 14,942 | — | — |
| 2018-09-06 | $15.90 | $20.81 | 86,343 | — | — |
| 2018-09-05 | $15.90 | $20.81 | 6,622 | — | — |
| 2018-09-04 | $16.09 | $21.06 | 14,942 | — | — |
| 2018-08-31 | $16.18 | $21.18 | 3,736 | — | — |
| 2018-08-30 | $16.08 | $21.04 | 11,886 | — | — |
| 2018-08-29 | $16.25 | $21.27 | 18,338 | — | — |
| 2018-08-28 | $16.33 | $21.36 | 7,047 | — | — |
| 2018-08-27 | $16.38 | $21.44 | 20,291 | — | — |
| 2018-08-24 | $16.16 | $21.15 | 17,914 | — | — |
| 2018-08-23 | $16.14 | $21.12 | 8,915 | — | — |
| 2018-08-22 | $16.25 | $21.27 | 15,537 | — | — |
| 2018-08-21 | $16.18 | $21.18 | 40,497 | — | — |
| 2018-08-20 | $15.96 | $20.89 | 31,413 | — | — |
| 2018-08-17 | $16.00 | $20.93 | 42,705 | — | — |
| 2018-08-16 | $16.37 | $21.43 | 11,546 | — | — |
| 2018-08-15 | $16.37 | $21.43 | 26,489 | — | — |
| 2018-08-14 | $16.84 | $22.04 | 33,451 | — | — |
| 2018-08-13 | $16.75 | $21.92 | 31,498 | — | — |
| 2018-08-10 | $17.22 | $22.53 | 15,876 | — | — |
| 2018-08-09 | $17.73 | $23.20 | 16,810 | — | — |
| 2018-08-08 | $18.02 | $23.58 | 10,867 | — | — |
| 2018-08-07 | $18.12 | $23.71 | 8,490 | — | — |
| 2018-08-06 | $17.75 | $23.23 | 3,905 | — | — |
| 2018-08-03 | $17.55 | $22.97 | 10,273 | — | — |
| 2018-08-02 | $17.21 | $22.52 | 17,914 | — | — |
| 2018-08-01 | $17.28 | $22.61 | 35,743 | — | — |
| 2018-07-31 | $17.13 | $22.41 | 10,782 | — | — |
| 2018-07-30 | $16.96 | $22.20 | 3,481 | — | — |
| 2018-07-27 | $17.13 | $22.41 | 8,745 | — | — |
| 2018-07-26 | $17.18 | $22.49 | 11,546 | — | — |
| 2018-07-25 | $17.02 | $22.27 | 14,518 | — | — |
| 2018-07-24 | $17.09 | $22.37 | 11,292 | — | — |
| 2018-07-23 | $16.95 | $22.18 | 21,904 | — | — |
| 2018-07-20 | $17.40 | $22.77 | 7,896 | — | — |
| 2018-07-19 | $17.46 | $22.84 | 8,575 | — | — |
| 2018-07-18 | $17.37 | $22.74 | 5,519 | — | — |
| 2018-07-17 | $17.34 | $22.69 | 19,697 | — | — |
| 2018-07-16 | $17.09 | $22.37 | 15,197 | — | — |
| 2018-07-13 | $17.11 | $22.40 | 24,027 | — | — |
| 2018-07-12 | $17.16 | $22.46 | 52,214 | — | — |
| 2018-07-11 | $16.73 | $21.89 | 53,996 | — | — |
| 2018-07-10 | $17.14 | $22.43 | 45,591 | — | — |
| 2018-07-09 | $16.94 | $22.16 | 14,263 | — | — |
| 2018-07-06 | $16.61 | $21.73 | 20,970 | — | — |
| 2018-07-05 | $16.80 | $21.98 | 33,366 | — | — |
| 2018-07-03 | $17.35 | $22.70 | 6,537 | — | — |
| 2018-07-02 | $17.60 | $23.03 | 17,235 | — | — |
| 2018-06-29 | $17.82 | $23.32 | 21,480 | — | — |
| 2018-06-28 | $17.66 | $23.11 | 16,895 | — | — |
| 2018-06-27 | $17.62 | $23.06 | 33,451 | — | — |
| 2018-06-26 | $18.54 | $24.26 | 22,074 | — | — |
| 2018-06-25 | $18.07 | $23.64 | 24,791 | — | — |
| 2018-06-22 | $18.88 | $24.71 | 71,316 | — | — |
| 2018-06-21 | $17.54 | $22.95 | 52,214 | — | — |
| 2018-06-20 | $17.09 | $22.37 | 97,550 | — | — |
| 2018-06-19 | $17.48 | $22.87 | 15,197 | — | — |
| 2018-06-18 | $17.86 | $23.37 | 16,980 | — | — |
| 2018-06-15 | $17.96 | $23.51 | 35,234 | — | — |
| 2018-06-14 | $17.64 | $23.09 | 16,640 | — | — |
| 2018-06-13 | $17.90 | $23.43 | 16,301 | — | — |
| 2018-06-12 | $18.13 | $23.72 | 18,593 | — | — |
| 2018-06-11 | $17.93 | $23.46 | 65,373 | — | — |
| 2018-06-08 | $17.82 | $23.32 | 57,392 | — | — |
| 2018-06-07 | $17.83 | $23.34 | 28,187 | — | — |
| 2018-06-06 | $17.83 | $23.34 | 52,044 | — | — |
| 2018-06-05 | $17.42 | $22.80 | 40,073 | — | — |
| 2018-06-04 | $17.22 | $22.53 | 18,169 | — | — |
| 2018-06-01 | $17.23 | $22.55 | 27,083 | — | — |
| 2018-05-31 | $17.02 | $22.27 | 46,695 | — | — |
| 2018-05-30 | $17.17 | $22.47 | 41,686 | — | — |
| 2018-05-29 | $17.01 | $22.26 | 106,210 | — | — |
| 2018-05-25 | $16.96 | $22.20 | 56,628 | — | — |
| 2018-05-24 | $16.88 | $22.09 | 55,270 | — | — |
| 2018-05-23 | $16.60 | $21.72 | 25,300 | — | — |
| 2018-05-22 | $16.75 | $21.92 | 111,389 | — | — |
| 2018-05-21 | $16.94 | $22.16 | 135,246 | — | — |
| 2018-05-18 | $16.04 | $20.99 | 41,092 | — | — |
| 2018-05-17 | $16.21 | $21.21 | 81,844 | — | — |
| 2018-05-16 | $16.49 | $21.58 | 55,440 | — | — |
| 2018-05-15 | $16.48 | $21.56 | 62,486 | — | — |
| 2018-05-14 | $16.89 | $22.10 | 36,337 | — | — |
| 2018-05-11 | $17.02 | $22.27 | 67,071 | — | — |
| 2018-05-10 | $16.94 | $22.16 | 46,780 | — | — |
| 2018-05-09 | $17.43 | $22.81 | 252,238 | — | — |
| 2018-05-08 | $17.21 | $22.52 | 199,345 | — | — |
| 2018-05-07 | $16.15 | $21.13 | 71,741 | — | — |
| 2018-05-04 | $16.73 | $21.89 | 92,201 | — | — |
| 2018-05-03 | $16.41 | $21.47 | 94,664 | — | — |
| 2018-05-02 | $16.57 | $21.69 | 151,886 | — | — |
| 2018-05-01 | $16.24 | $21.26 | 94,239 | — | — |
| 2018-04-30 | $16.22 | $21.22 | 73,778 | — | — |
| 2018-04-27 | $15.90 | $20.81 | 249,182 | — | — |
| 2018-04-26 | $16.08 | $21.04 | 75,986 | — | — |
| 2018-04-25 | $16.07 | $21.02 | 110,879 | — | — |
| 2018-04-24 | $16.40 | $21.46 | 255,294 | — | — |
| 2018-04-23 | $17.37 | $22.74 | 51,959 | — | — |
| 2018-04-20 | $17.37 | $22.74 | 229,315 | — | — |
| 2018-04-19 | $17.55 | $22.97 | 96,531 | — | — |
| 2018-04-18 | $17.82 | $23.32 | 123,190 | — | — |
| 2018-04-17 | $18.15 | $23.75 | 39,648 | — | — |
| 2018-04-16 | $18.19 | $23.80 | 19,782 | — | — |
| 2018-04-13 | $18.37 | $24.05 | 24,027 | — | — |
| 2018-04-12 | $18.69 | $24.46 | 26,234 | — | — |
| 2018-04-11 | $18.94 | $24.79 | 67,920 | — | — |
| 2018-04-10 | $18.92 | $24.75 | 55,525 | — | — |
| 2018-04-09 | $18.43 | $24.12 | 70,637 | — | — |
| 2018-04-06 | $18.65 | $24.40 | 29,630 | — | — |
| 2018-04-05 | $18.82 | $24.63 | 41,856 | — | — |
| 2018-04-04 | $18.86 | $24.68 | 40,837 | — | — |
| 2018-04-03 | $19.00 | $24.86 | 101,880 | — | — |
| 2018-04-02 | $18.69 | $24.46 | 126,756 | — | — |
| 2018-03-29 | $18.67 | $24.43 | 56,459 | — | — |
| 2018-03-28 | $18.67 | $24.43 | 53,232 | — | — |
| 2018-03-27 | $18.49 | $24.20 | 50,091 | — | — |
| 2018-03-26 | $19.15 | $25.06 | 38,375 | — | — |
| 2018-03-23 | $18.90 | $24.74 | 50,940 | — | — |
| 2018-03-22 | $19.14 | $25.05 | 31,073 | — | — |
| 2018-03-21 | $19.79 | $25.89 | 47,629 | — | — |
| 2018-03-20 | $19.94 | $26.10 | 40,667 | — | — |
| 2018-03-19 | $19.88 | $26.02 | 123,699 | — | — |
| 2018-03-16 | $20.57 | $26.91 | 76,325 | — | — |
| 2018-03-15 | $21.11 | $27.62 | 118,945 | — | — |
| 2018-03-14 | $20.97 | $27.44 | 74,457 | — | — |
| 2018-03-13 | $20.92 | $27.37 | 61,977 | — | — |
| 2018-03-12 | $21.24 | $27.79 | 135,331 | — | — |
| 2018-03-09 | $21.19 | $27.73 | 86,513 | — | — |
| 2018-03-08 | $20.71 | $27.10 | 44,148 | — | — |
| 2018-03-07 | $20.51 | $26.84 | 23,348 | — | — |
| 2018-03-06 | $20.44 | $26.74 | 34,554 | — | — |
| 2018-03-05 | $20.58 | $26.93 | 23,178 | — | — |
| 2018-03-02 | $20.59 | $26.94 | 33,960 | — | — |
| 2018-03-01 | $20.53 | $26.87 | 21,650 | — | — |
| 2018-02-28 | $20.18 | $26.40 | 14,348 | — | — |
| 2018-02-27 | $20.24 | $26.48 | 8,150 | — | — |
| 2018-02-26 | $20.47 | $26.79 | 28,526 | — | — |
| 2018-02-23 | $20.48 | $26.80 | 15,112 | — | — |
| 2018-02-22 | $19.96 | $26.13 | 20,206 | — | — |
| 2018-02-21 | $19.69 | $25.77 | 14,433 | — | — |
| 2018-02-20 | $19.66 | $25.73 | 30,055 | — | — |
| 2018-02-16 | $19.65 | $25.71 | 18,848 | — | — |
| 2018-02-15 | $19.73 | $25.82 | 21,989 | — | — |
| 2018-02-14 | $19.49 | $25.51 | 88,636 | — | — |
| 2018-02-13 | $19.18 | $25.09 | 12,480 | — | — |
| 2018-02-12 | $19.14 | $25.05 | 29,206 | — | — |
| 2018-02-09 | $19.38 | $25.36 | 61,807 | — | — |
| 2018-02-08 | $19.27 | $25.22 | 44,742 | — | — |
| 2018-02-07 | $19.67 | $25.74 | 58,411 | — | — |
| 2018-02-06 | $19.62 | $25.68 | 62,232 | — | — |
| 2018-02-05 | $20.21 | $26.45 | 84,645 | — | — |
| 2018-02-02 | $20.85 | $27.28 | 37,611 | — | — |
| 2018-02-01 | $21.32 | $27.90 | 10,273 | — | — |
| 2018-01-31 | $21.37 | $27.96 | 29,885 | — | — |
| 2018-01-30 | $21.46 | $28.08 | 20,376 | — | — |
| 2018-01-29 | $21.53 | $28.18 | 13,499 | — | — |
| 2018-01-26 | $21.60 | $28.27 | 37,696 | — | — |
| 2018-01-25 | $21.48 | $28.11 | 57,138 | — | — |
| 2018-01-24 | $21.45 | $28.07 | 49,412 | — | — |
| 2018-01-23 | $21.50 | $28.13 | 15,622 | — | — |
| 2018-01-22 | $21.41 | $28.02 | 36,167 | — | — |
| 2018-01-19 | $21.50 | $28.13 | 29,291 | — | — |
| 2018-01-18 | $21.45 | $28.07 | 18,848 | — | — |
| 2018-01-17 | $21.61 | $28.28 | 54,930 | — | — |
| 2018-01-16 | $21.52 | $28.16 | 86,768 | — | — |
| 2018-01-12 | $20.75 | $27.16 | 70,127 | — | — |
| 2018-01-11 | $20.80 | $27.22 | 45,676 | — | — |
| 2018-01-10 | $20.59 | $26.94 | 46,186 | — | — |
| 2018-01-09 | $20.73 | $27.13 | 61,807 | — | — |
| 2018-01-08 | $21.38 | $27.98 | 20,801 | — | — |
| 2018-01-05 | $21.47 | $28.10 | 21,565 | — | — |
| 2018-01-04 | $21.51 | $28.15 | 59,515 | — | — |
| 2018-01-03 | $21.06 | $27.56 | 78,193 | — | — |
| 2018-01-02 | $20.90 | $27.34 | 36,932 | — | — |