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
- 2004-10-05 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 | $17.45 | $18.74 | 1,181,500 | — | — |
| 2018-12-28 | $17.09 | $18.36 | 883,600 | — | — |
| 2018-12-27 | $16.96 | $18.22 | 549,900 | — | — |
| 2018-12-26 | $16.74 | $17.98 | 575,000 | — | — |
| 2018-12-24 | $15.89 | $17.07 | 293,100 | — | — |
| 2018-12-21 | $16.00 | $17.19 | 1,343,300 | — | — |
| 2018-12-20 | $16.15 | $17.35 | 833,000 | — | — |
| 2018-12-19 | $16.48 | $17.70 | 916,500 | — | — |
| 2018-12-18 | $16.59 | $17.82 | 765,700 | — | — |
| 2018-12-17 | $16.62 | $17.85 | 929,000 | — | — |
| 2018-12-14 | $16.81 | $18.06 | 994,000 | — | — |
| 2018-12-13 | $17.22 | $18.50 | 632,600 | — | — |
| 2018-12-12 | $17.58 | $18.88 | 627,700 | — | — |
| 2018-12-11 | $17.48 | $18.77 | 711,700 | — | — |
| 2018-12-10 | $17.62 | $18.93 | 742,100 | — | — |
| 2018-12-07 | $17.64 | $18.95 | 846,800 | — | — |
| 2018-12-06 | $17.86 | $19.18 | 935,900 | — | — |
| 2018-12-04 | $17.61 | $18.91 | 1,626,700 | — | — |
| 2018-12-03 | $18.12 | $19.46 | 1,766,600 | — | — |
| 2018-11-30 | $18.26 | $19.61 | 1,296,600 | — | — |
| 2018-11-29 | $17.80 | $19.12 | 1,064,500 | — | — |
| 2018-11-28 | $17.96 | $19.29 | 1,142,800 | — | — |
| 2018-11-27 | $17.58 | $18.88 | 1,609,800 | — | — |
| 2018-11-26 | $17.27 | $18.55 | 2,324,100 | — | — |
| 2018-11-23 | $17.98 | $19.31 | 2,241,800 | — | — |
| 2018-11-21 | $17.06 | $18.32 | 1,918,200 | — | — |
| 2018-11-20 | $16.43 | $17.65 | 907,200 | — | — |
| 2018-11-19 | $16.48 | $17.70 | 681,700 | — | — |
| 2018-11-16 | $16.34 | $17.55 | 1,723,500 | — | — |
| 2018-11-15 | $16.39 | $17.60 | 736,200 | — | — |
| 2018-11-14 | $16.21 | $17.41 | 1,592,500 | — | — |
| 2018-11-13 | $16.19 | $17.39 | 546,000 | — | — |
| 2018-11-12 | $16.14 | $17.34 | 535,900 | — | — |
| 2018-11-09 | $16.39 | $17.60 | 1,761,300 | — | — |
| 2018-11-08 | $16.70 | $17.94 | 1,716,600 | — | — |
| 2018-11-07 | $15.97 | $17.15 | 1,768,700 | — | — |
| 2018-11-06 | $15.59 | $16.74 | 1,143,700 | — | — |
| 2018-11-05 | $16.05 | $17.24 | 2,240,800 | — | — |
| 2018-11-02 | $15.88 | $17.06 | 1,652,900 | — | — |
| 2018-11-01 | $15.24 | $16.37 | 2,195,900 | — | — |
| 2018-10-31 | $13.96 | $14.99 | 1,673,800 | — | — |
| 2018-10-30 | $14.90 | $16.00 | 1,191,600 | — | — |
| 2018-10-29 | $14.66 | $15.75 | 902,200 | — | — |
| 2018-10-26 | $14.90 | $16.00 | 965,000 | — | — |
| 2018-10-25 | $15.11 | $16.23 | 1,053,300 | — | — |
| 2018-10-24 | $15.11 | $16.23 | 999,400 | — | — |
| 2018-10-23 | $15.41 | $16.55 | 970,700 | — | — |
| 2018-10-22 | $15.74 | $16.91 | 1,195,900 | — | — |
| 2018-10-19 | $15.68 | $16.84 | 681,900 | — | — |
| 2018-10-18 | $15.42 | $16.56 | 803,100 | — | — |
| 2018-10-17 | $15.39 | $16.53 | 488,000 | — | — |
| 2018-10-16 | $15.40 | $16.54 | 716,800 | — | — |
| 2018-10-15 | $14.96 | $16.07 | 828,000 | — | — |
| 2018-10-12 | $14.62 | $15.70 | 770,300 | — | — |
| 2018-10-11 | $14.70 | $15.79 | 917,400 | — | — |
| 2018-10-10 | $14.82 | $15.92 | 1,112,300 | — | — |
| 2018-10-09 | $15.34 | $16.48 | 512,500 | — | — |
| 2018-10-08 | $15.36 | $16.50 | 452,400 | — | — |
| 2018-10-05 | $15.49 | $16.64 | 1,226,800 | — | — |
| 2018-10-04 | $15.52 | $16.67 | 535,100 | — | — |
| 2018-10-03 | $15.70 | $16.86 | 1,738,700 | — | — |
| 2018-10-02 | $15.54 | $16.69 | 903,700 | — | — |
| 2018-10-01 | $15.62 | $16.78 | 993,100 | — | — |
| 2018-09-28 | $15.24 | $16.37 | 669,500 | — | — |
| 2018-09-27 | $15.32 | $16.45 | 526,000 | — | — |
| 2018-09-26 | $15.22 | $16.35 | 563,000 | — | — |
| 2018-09-25 | $15.05 | $16.16 | 396,500 | — | — |
| 2018-09-24 | $15.01 | $16.12 | 742,100 | — | — |
| 2018-09-21 | $14.95 | $16.06 | 1,701,300 | — | — |
| 2018-09-20 | $15.70 | $16.86 | 742,000 | — | — |
| 2018-09-19 | $15.17 | $16.29 | 589,800 | — | — |
| 2018-09-18 | $15.05 | $16.16 | 569,400 | — | — |
| 2018-09-17 | $14.77 | $15.86 | 654,300 | — | — |
| 2018-09-14 | $14.73 | $15.82 | 481,100 | — | — |
| 2018-09-13 | $14.78 | $15.87 | 398,100 | — | — |
| 2018-09-12 | $14.72 | $15.81 | 404,700 | — | — |
| 2018-09-11 | $14.48 | $15.55 | 627,600 | — | — |
| 2018-09-10 | $14.53 | $15.61 | 977,300 | — | — |
| 2018-09-07 | $14.56 | $15.64 | 499,600 | — | — |
| 2018-09-06 | $14.59 | $15.67 | 766,300 | — | — |
| 2018-09-05 | $14.72 | $15.81 | 1,143,700 | — | — |
| 2018-09-04 | $14.71 | $15.80 | 646,300 | — | — |
| 2018-08-31 | $14.52 | $15.60 | 381,800 | — | — |
| 2018-08-30 | $14.48 | $15.55 | 352,100 | — | — |
| 2018-08-29 | $14.54 | $15.62 | 420,100 | — | — |
| 2018-08-28 | $14.34 | $15.40 | 624,000 | — | — |
| 2018-08-27 | $14.20 | $15.25 | 464,700 | — | — |
| 2018-08-24 | $14.12 | $15.17 | 664,900 | — | — |
| 2018-08-23 | $14.09 | $15.13 | 483,600 | — | — |
| 2018-08-22 | $14.41 | $15.48 | 963,200 | — | — |
| 2018-08-21 | $14.08 | $15.12 | 1,414,200 | — | — |
| 2018-08-20 | $14.08 | $15.12 | 374,600 | — | — |
| 2018-08-17 | $13.99 | $15.03 | 395,900 | — | — |
| 2018-08-16 | $14.08 | $15.12 | 455,100 | — | — |
| 2018-08-15 | $13.94 | $14.97 | 704,300 | — | — |
| 2018-08-14 | $14.02 | $15.06 | 406,700 | — | — |
| 2018-08-13 | $13.75 | $14.77 | 342,800 | — | — |
| 2018-08-10 | $13.89 | $14.92 | 623,400 | — | — |
| 2018-08-09 | $13.92 | $14.95 | 396,800 | — | — |
| 2018-08-08 | $13.87 | $14.90 | 463,900 | — | — |
| 2018-08-07 | $14.17 | $15.22 | 653,700 | — | — |
| 2018-08-06 | $13.73 | $14.75 | 992,200 | — | — |
| 2018-08-03 | $13.72 | $14.74 | 904,500 | — | — |
| 2018-08-02 | $13.63 | $14.64 | 900,400 | — | — |
| 2018-08-01 | $13.68 | $14.69 | 940,700 | — | — |
| 2018-07-31 | $14.15 | $15.20 | 1,482,500 | — | — |
| 2018-07-30 | $14.14 | $15.19 | 582,600 | — | — |
| 2018-07-27 | $13.77 | $14.79 | 1,018,900 | — | — |
| 2018-07-26 | $13.81 | $14.83 | 711,200 | — | — |
| 2018-07-25 | $13.94 | $14.97 | 933,500 | — | — |
| 2018-07-24 | $13.94 | $14.97 | 743,900 | — | — |
| 2018-07-23 | $13.82 | $14.84 | 725,500 | — | — |
| 2018-07-20 | $14.19 | $15.24 | 585,000 | — | — |
| 2018-07-19 | $14.28 | $15.34 | 625,100 | — | — |
| 2018-07-18 | $14.11 | $15.16 | 748,500 | — | — |
| 2018-07-17 | $14.63 | $15.71 | 844,300 | — | — |
| 2018-07-16 | $14.86 | $15.96 | 613,400 | — | — |
| 2018-07-13 | $14.91 | $16.01 | 396,400 | — | — |
| 2018-07-12 | $14.84 | $15.94 | 463,300 | — | — |
| 2018-07-11 | $14.60 | $15.68 | 611,900 | — | — |
| 2018-07-10 | $14.54 | $15.62 | 689,200 | — | — |
| 2018-07-09 | $14.46 | $15.53 | 739,700 | — | — |
| 2018-07-06 | $14.58 | $15.66 | 614,200 | — | — |
| 2018-07-05 | $14.34 | $15.40 | 989,500 | — | — |
| 2018-07-03 | $14.24 | $15.29 | 583,000 | — | — |
| 2018-07-02 | $14.25 | $15.31 | 1,216,000 | — | — |
| 2018-06-29 | $13.80 | $14.82 | 908,900 | — | — |
| 2018-06-28 | $13.76 | $14.78 | 966,900 | — | — |
| 2018-06-27 | $13.44 | $14.44 | 882,900 | — | — |
| 2018-06-26 | $13.45 | $14.45 | 1,117,500 | — | — |
| 2018-06-25 | $13.53 | $14.53 | 1,126,900 | — | — |
| 2018-06-22 | $14.15 | $15.20 | 1,315,900 | — | — |
| 2018-06-21 | $14.56 | $15.64 | 1,058,200 | — | — |
| 2018-06-20 | $15.23 | $16.36 | 1,191,700 | — | — |
| 2018-06-19 | $14.40 | $15.47 | 946,500 | — | — |
| 2018-06-18 | $14.49 | $15.56 | 647,800 | — | — |
| 2018-06-15 | $14.49 | $15.56 | 1,071,200 | — | — |
| 2018-06-14 | $14.52 | $15.60 | 1,277,700 | — | — |
| 2018-06-13 | $14.44 | $15.51 | 746,900 | — | — |
| 2018-06-12 | $14.59 | $15.67 | 675,800 | — | — |
| 2018-06-11 | $14.55 | $15.63 | 1,463,000 | — | — |
| 2018-06-08 | $14.59 | $15.67 | 677,200 | — | — |
| 2018-06-07 | $14.61 | $15.69 | 624,300 | — | — |
| 2018-06-06 | $14.77 | $15.86 | 1,119,100 | — | — |
| 2018-06-05 | $14.78 | $15.87 | 1,771,000 | — | — |
| 2018-06-04 | $14.85 | $15.95 | 848,000 | — | — |
| 2018-06-01 | $14.95 | $16.06 | 738,300 | — | — |
| 2018-05-31 | $14.79 | $15.89 | 544,000 | — | — |
| 2018-05-30 | $14.84 | $15.94 | 838,400 | — | — |
| 2018-05-29 | $14.46 | $15.53 | 810,500 | — | — |
| 2018-05-25 | $14.43 | $15.50 | 1,136,000 | — | — |
| 2018-05-24 | $14.15 | $15.20 | 877,000 | — | — |
| 2018-05-23 | $14.10 | $15.14 | 786,500 | — | — |
| 2018-05-22 | $14.09 | $15.13 | 871,600 | — | — |
| 2018-05-21 | $14.47 | $15.54 | 631,600 | — | — |
| 2018-05-18 | $14.59 | $15.67 | 430,400 | — | — |
| 2018-05-17 | $14.66 | $15.75 | 384,500 | — | — |
| 2018-05-16 | $14.66 | $15.75 | 490,400 | — | — |
| 2018-05-15 | $14.64 | $15.72 | 691,600 | — | — |
| 2018-05-14 | $14.71 | $15.80 | 631,800 | — | — |
| 2018-05-11 | $14.75 | $15.84 | 606,900 | — | — |
| 2018-05-10 | $14.64 | $15.72 | 573,900 | — | — |
| 2018-05-09 | $14.52 | $15.60 | 547,800 | — | — |
| 2018-05-08 | $14.60 | $15.68 | 806,800 | — | — |
| 2018-05-07 | $14.48 | $15.55 | 950,300 | — | — |
| 2018-05-04 | $14.50 | $15.57 | 889,600 | — | — |
| 2018-05-03 | $14.38 | $15.45 | 730,600 | — | — |
| 2018-05-02 | $14.45 | $15.52 | 1,091,400 | — | — |
| 2018-05-01 | $14.60 | $15.68 | 1,137,300 | — | — |
| 2018-04-30 | $14.50 | $15.57 | 1,454,600 | — | — |
| 2018-04-27 | $14.23 | $15.28 | 1,667,000 | — | — |
| 2018-04-26 | $14.46 | $15.53 | 2,121,700 | — | — |
| 2018-04-25 | $14.65 | $15.74 | 2,425,700 | — | — |
| 2018-04-24 | $15.79 | $16.96 | 1,340,900 | — | — |
| 2018-04-23 | $15.95 | $17.13 | 545,900 | — | — |
| 2018-04-20 | $16.14 | $17.34 | 520,300 | — | — |
| 2018-04-19 | $16.23 | $17.43 | 802,700 | — | — |
| 2018-04-18 | $15.90 | $17.08 | 876,500 | — | — |
| 2018-04-17 | $15.97 | $17.15 | 1,037,700 | — | — |
| 2018-04-16 | $16.05 | $17.24 | 1,102,500 | — | — |
| 2018-04-13 | $16.14 | $17.34 | 1,983,400 | — | — |
| 2018-04-12 | $17.59 | $18.89 | 1,723,200 | — | — |
| 2018-04-11 | $17.33 | $18.61 | 1,581,300 | — | — |
| 2018-04-10 | $16.80 | $18.04 | 480,100 | — | — |
| 2018-04-09 | $16.57 | $17.80 | 447,100 | — | — |
| 2018-04-06 | $16.46 | $17.68 | 434,100 | — | — |
| 2018-04-05 | $16.79 | $18.03 | 481,400 | — | — |
| 2018-04-04 | $16.68 | $17.92 | 469,300 | — | — |
| 2018-04-03 | $16.73 | $17.97 | 912,000 | — | — |
| 2018-04-02 | $16.52 | $17.74 | 726,200 | — | — |
| 2018-03-29 | $16.67 | $17.90 | 1,073,800 | — | — |
| 2018-03-28 | $16.83 | $18.08 | 1,219,200 | — | — |
| 2018-03-27 | $16.64 | $17.87 | 756,200 | — | — |
| 2018-03-26 | $16.40 | $17.61 | 390,900 | — | — |
| 2018-03-23 | $16.14 | $17.34 | 776,200 | — | — |
| 2018-03-22 | $16.17 | $17.37 | 724,600 | — | — |
| 2018-03-21 | $16.23 | $17.43 | 498,300 | — | — |
| 2018-03-20 | $16.01 | $17.20 | 455,600 | — | — |
| 2018-03-19 | $15.94 | $17.12 | 610,200 | — | — |
| 2018-03-16 | $15.94 | $17.12 | 1,694,600 | — | — |
| 2018-03-15 | $15.74 | $16.91 | 454,300 | — | — |
| 2018-03-14 | $15.64 | $16.80 | 423,900 | — | — |
| 2018-03-13 | $15.55 | $16.70 | 1,372,700 | — | — |
| 2018-03-12 | $15.61 | $16.77 | 731,700 | — | — |
| 2018-03-09 | $16.24 | $17.44 | 1,308,300 | — | — |
| 2018-03-08 | $16.31 | $17.52 | 758,500 | — | — |
| 2018-03-07 | $16.23 | $17.43 | 910,400 | — | — |
| 2018-03-06 | $15.80 | $16.97 | 1,513,400 | — | — |
| 2018-03-05 | $16.03 | $17.22 | 1,407,300 | — | — |
| 2018-03-02 | $15.99 | $17.17 | 838,800 | — | — |
| 2018-03-01 | $15.61 | $16.77 | 1,154,600 | — | — |
| 2018-02-28 | $15.51 | $16.66 | 1,167,700 | — | — |
| 2018-02-27 | $15.55 | $16.70 | 1,127,000 | — | — |
| 2018-02-26 | $15.93 | $17.11 | 628,900 | — | — |
| 2018-02-23 | $16.10 | $17.29 | 444,500 | — | — |
| 2018-02-22 | $16.21 | $17.41 | 525,400 | — | — |
| 2018-02-21 | $16.35 | $17.56 | 737,900 | — | — |
| 2018-02-20 | $16.44 | $17.66 | 878,400 | — | — |
| 2018-02-16 | $16.74 | $17.98 | 1,024,900 | — | — |
| 2018-02-15 | $16.80 | $18.04 | 998,300 | — | — |
| 2018-02-14 | $16.69 | $17.93 | 2,047,500 | — | — |
| 2018-02-13 | $16.99 | $18.25 | 3,992,900 | — | — |
| 2018-02-12 | $15.45 | $16.59 | 2,270,500 | — | — |
| 2018-02-09 | $15.43 | $16.57 | 2,749,200 | — | — |
| 2018-02-08 | $13.80 | $14.82 | 1,833,700 | — | — |
| 2018-02-07 | $14.22 | $15.27 | 1,070,000 | — | — |
| 2018-02-06 | $13.99 | $15.03 | 1,710,700 | — | — |
| 2018-02-05 | $13.94 | $14.97 | 1,277,700 | — | — |
| 2018-02-02 | $14.39 | $15.46 | 795,200 | — | — |
| 2018-02-01 | $14.82 | $15.92 | 967,900 | — | — |
| 2018-01-31 | $14.59 | $15.67 | 981,600 | — | — |
| 2018-01-30 | $15.03 | $16.14 | 1,378,700 | — | — |
| 2018-01-29 | $15.29 | $16.42 | 874,800 | — | — |
| 2018-01-26 | $15.39 | $16.53 | 489,800 | — | — |
| 2018-01-25 | $15.18 | $16.30 | 1,068,000 | — | — |
| 2018-01-24 | $15.37 | $16.51 | 813,900 | — | — |
| 2018-01-23 | $15.68 | $16.84 | 1,289,900 | — | — |
| 2018-01-22 | $15.25 | $16.38 | 1,478,800 | — | — |
| 2018-01-19 | $14.83 | $15.93 | 619,700 | — | — |
| 2018-01-18 | $14.37 | $15.43 | 241,600 | — | — |
| 2018-01-17 | $14.52 | $15.60 | 563,000 | — | — |
| 2018-01-16 | $14.56 | $15.64 | 1,065,400 | — | — |
| 2018-01-12 | $14.54 | $15.62 | 944,100 | — | — |
| 2018-01-11 | $14.53 | $15.61 | 615,300 | — | — |
| 2018-01-10 | $14.09 | $15.13 | 371,300 | — | — |
| 2018-01-09 | $14.22 | $15.27 | 515,600 | — | — |
| 2018-01-08 | $14.15 | $15.20 | 382,600 | — | — |
| 2018-01-05 | $14.19 | $15.24 | 759,500 | — | — |
| 2018-01-04 | $14.07 | $15.11 | 539,000 | — | — |
| 2018-01-03 | $14.14 | $15.19 | 1,042,100 | — | — |
| 2018-01-02 | $14.43 | $15.50 | 636,400 | — | — |