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
- 1998-09-16 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 | $14.31 | $14.77 | 542,000 | — | — |
| 2018-12-28 | $14.41 | $14.87 | 295,500 | — | — |
| 2018-12-27 | $14.27 | $14.73 | 758,000 | — | — |
| 2018-12-26 | $14.11 | $14.57 | 641,000 | — | — |
| 2018-12-24 | $13.41 | $13.84 | 155,500 | — | — |
| 2018-12-21 | $13.68 | $14.12 | 406,000 | — | — |
| 2018-12-20 | $14.47 | $14.94 | 293,500 | — | — |
| 2018-12-19 | $14.58 | $15.04 | 268,500 | — | — |
| 2018-12-18 | $14.96 | $15.44 | 181,000 | — | — |
| 2018-12-17 | $15.03 | $15.51 | 294,500 | — | — |
| 2018-12-14 | $15.15 | $15.64 | 187,500 | — | — |
| 2018-12-13 | $15.27 | $15.76 | 191,000 | — | — |
| 2018-12-12 | $15.29 | $15.78 | 246,500 | — | — |
| 2018-12-11 | $15.28 | $15.77 | 312,500 | — | — |
| 2018-12-10 | $15.39 | $15.88 | 188,000 | — | — |
| 2018-12-07 | $15.36 | $15.85 | 146,500 | — | — |
| 2018-12-06 | $15.62 | $16.12 | 218,500 | — | — |
| 2018-12-04 | $15.60 | $16.10 | 200,000 | — | — |
| 2018-12-03 | $16.42 | $16.95 | 111,500 | — | — |
| 2018-11-30 | $16.20 | $16.71 | 74,000 | — | — |
| 2018-11-29 | $16.15 | $16.67 | 70,000 | — | — |
| 2018-11-28 | $16.18 | $16.70 | 93,000 | — | — |
| 2018-11-27 | $16.09 | $16.60 | 139,500 | — | — |
| 2018-11-26 | $16.05 | $16.57 | 286,500 | — | — |
| 2018-11-23 | $15.86 | $16.37 | 38,000 | — | — |
| 2018-11-21 | $15.92 | $16.43 | 105,000 | — | — |
| 2018-11-20 | $15.60 | $16.10 | 137,000 | — | — |
| 2018-11-19 | $15.88 | $16.39 | 103,500 | — | — |
| 2018-11-16 | $16.10 | $16.61 | 643,000 | — | — |
| 2018-11-15 | $15.53 | $16.03 | 136,500 | — | — |
| 2018-11-14 | $15.67 | $16.18 | 100,500 | — | — |
| 2018-11-13 | $15.62 | $16.12 | 118,000 | — | — |
| 2018-11-12 | $15.61 | $16.11 | 134,500 | — | — |
| 2018-11-09 | $15.90 | $16.41 | 86,500 | — | — |
| 2018-11-08 | $16.12 | $16.63 | 95,000 | — | — |
| 2018-11-07 | $16.28 | $16.80 | 101,500 | — | — |
| 2018-11-06 | $16.11 | $16.62 | 133,500 | — | — |
| 2018-11-05 | $16.02 | $16.53 | 93,500 | — | — |
| 2018-11-02 | $16.05 | $16.56 | 156,000 | — | — |
| 2018-11-01 | $16.40 | $16.93 | 110,000 | — | — |
| 2018-10-31 | $16.17 | $16.69 | 164,500 | — | — |
| 2018-10-30 | $16.55 | $17.08 | 171,500 | — | — |
| 2018-10-29 | $16.02 | $16.53 | 233,500 | — | — |
| 2018-10-26 | $15.37 | $15.86 | 119,500 | — | — |
| 2018-10-25 | $15.52 | $16.02 | 128,500 | — | — |
| 2018-10-24 | $15.31 | $15.80 | 152,000 | — | — |
| 2018-10-23 | $15.86 | $16.36 | 99,500 | — | — |
| 2018-10-22 | $16.16 | $16.68 | 94,500 | — | — |
| 2018-10-19 | $16.17 | $16.69 | 97,000 | — | — |
| 2018-10-18 | $16.19 | $16.70 | 85,500 | — | — |
| 2018-10-17 | $16.43 | $16.96 | 84,000 | — | — |
| 2018-10-16 | $16.42 | $16.94 | 134,000 | — | — |
| 2018-10-15 | $16.18 | $16.70 | 155,500 | — | — |
| 2018-10-12 | $16.21 | $16.73 | 138,500 | — | — |
| 2018-10-11 | $16.05 | $16.56 | 197,000 | — | — |
| 2018-10-10 | $16.09 | $16.61 | 99,000 | — | — |
| 2018-10-09 | $16.33 | $16.85 | 87,500 | — | — |
| 2018-10-08 | $16.16 | $16.68 | 65,500 | — | — |
| 2018-10-05 | $16.08 | $16.59 | 76,000 | — | — |
| 2018-10-04 | $15.83 | $16.34 | 117,500 | — | — |
| 2018-10-03 | $15.95 | $16.46 | 95,000 | — | — |
| 2018-10-02 | $16.23 | $16.75 | 106,500 | — | — |
| 2018-10-01 | $16.30 | $16.82 | 116,500 | — | — |
| 2018-09-28 | $16.21 | $16.73 | 89,500 | — | — |
| 2018-09-27 | $16.69 | $17.23 | 84,500 | — | — |
| 2018-09-26 | $16.56 | $17.09 | 168,500 | — | — |
| 2018-09-25 | $16.80 | $17.34 | 82,000 | — | — |
| 2018-09-24 | $16.78 | $17.31 | 60,000 | — | — |
| 2018-09-21 | $16.89 | $17.43 | 107,500 | — | — |
| 2018-09-20 | $16.54 | $17.07 | 140,000 | — | — |
| 2018-09-19 | $16.32 | $16.85 | 94,500 | — | — |
| 2018-09-18 | $16.47 | $17.00 | 115,500 | — | — |
| 2018-09-17 | $16.13 | $16.65 | 85,000 | — | — |
| 2018-09-14 | $16.01 | $16.52 | 172,000 | — | — |
| 2018-09-13 | $15.82 | $16.33 | 77,500 | — | — |
| 2018-09-12 | $15.80 | $16.30 | 88,000 | — | — |
| 2018-09-11 | $15.80 | $16.30 | 170,000 | — | — |
| 2018-09-10 | $15.66 | $16.16 | 82,500 | — | — |
| 2018-09-07 | $15.51 | $16.00 | 99,000 | — | — |
| 2018-09-06 | $15.53 | $16.03 | 88,500 | — | — |
| 2018-09-05 | $15.64 | $16.14 | 161,000 | — | — |
| 2018-09-04 | $15.84 | $16.35 | 79,500 | — | — |
| 2018-08-31 | $15.99 | $16.50 | 102,500 | — | — |
| 2018-08-30 | $16.02 | $16.54 | 124,500 | — | — |
| 2018-08-29 | $16.28 | $16.80 | 89,500 | — | — |
| 2018-08-28 | $16.00 | $16.51 | 103,500 | — | — |
| 2018-08-27 | $16.09 | $16.61 | 80,000 | — | — |
| 2018-08-24 | $15.76 | $16.26 | 136,000 | — | — |
| 2018-08-23 | $15.92 | $16.43 | 106,000 | — | — |
| 2018-08-22 | $16.01 | $16.52 | 88,000 | — | — |
| 2018-08-21 | $15.83 | $16.34 | 118,000 | — | — |
| 2018-08-20 | $15.74 | $16.24 | 102,000 | — | — |
| 2018-08-17 | $15.75 | $16.26 | 121,000 | — | — |
| 2018-08-16 | $15.69 | $16.20 | 113,000 | — | — |
| 2018-08-15 | $15.77 | $16.28 | 93,500 | — | — |
| 2018-08-14 | $15.94 | $16.45 | 106,500 | — | — |
| 2018-08-13 | $15.89 | $16.40 | 150,000 | — | — |
| 2018-08-10 | $15.76 | $16.26 | 139,500 | — | — |
| 2018-08-09 | $16.19 | $16.71 | 127,000 | — | — |
| 2018-08-08 | $16.19 | $16.71 | 143,000 | — | — |
| 2018-08-07 | $15.93 | $16.44 | 243,500 | — | — |
| 2018-08-06 | $15.68 | $16.18 | 96,000 | — | — |
| 2018-08-03 | $15.65 | $16.15 | 140,000 | — | — |
| 2018-08-02 | $15.74 | $16.25 | 214,000 | — | — |
| 2018-08-01 | $15.78 | $16.28 | 199,500 | — | — |
| 2018-07-31 | $16.22 | $16.74 | 217,000 | — | — |
| 2018-07-30 | $17.02 | $17.57 | 122,000 | — | — |
| 2018-07-27 | $17.12 | $17.67 | 87,000 | — | — |
| 2018-07-26 | $17.10 | $17.65 | 142,000 | — | — |
| 2018-07-25 | $16.90 | $17.44 | 126,500 | — | — |
| 2018-07-24 | $16.88 | $17.42 | 141,500 | — | — |
| 2018-07-23 | $16.60 | $17.13 | 110,500 | — | — |
| 2018-07-20 | $16.15 | $16.67 | 84,500 | — | — |
| 2018-07-19 | $16.14 | $16.66 | 135,500 | — | — |
| 2018-07-18 | $16.26 | $16.78 | 126,000 | — | — |
| 2018-07-17 | $16.42 | $16.95 | 149,000 | — | — |
| 2018-07-16 | $16.20 | $16.72 | 103,500 | — | — |
| 2018-07-13 | $16.17 | $16.69 | 73,500 | — | — |
| 2018-07-12 | $16.01 | $16.52 | 103,000 | — | — |
| 2018-07-11 | $15.98 | $16.49 | 229,500 | — | — |
| 2018-07-10 | $16.36 | $16.88 | 196,500 | — | — |
| 2018-07-09 | $16.39 | $16.91 | 163,000 | — | — |
| 2018-07-06 | $15.85 | $16.35 | 120,000 | — | — |
| 2018-07-05 | $15.56 | $16.06 | 100,000 | — | — |
| 2018-07-03 | $15.59 | $16.09 | 142,500 | — | — |
| 2018-07-02 | $15.78 | $16.28 | 281,000 | — | — |
| 2018-06-29 | $15.80 | $16.31 | 208,500 | — | — |
| 2018-06-28 | $15.90 | $16.41 | 119,000 | — | — |
| 2018-06-27 | $15.98 | $16.49 | 105,000 | — | — |
| 2018-06-26 | $16.30 | $16.82 | 190,500 | — | — |
| 2018-06-25 | $16.02 | $16.53 | 137,000 | — | — |
| 2018-06-22 | $16.23 | $16.75 | 150,000 | — | — |
| 2018-06-21 | $16.08 | $16.60 | 426,000 | — | — |
| 2018-06-20 | $16.26 | $16.78 | 669,000 | — | — |
| 2018-06-19 | $16.19 | $16.71 | 660,500 | — | — |
| 2018-06-18 | $16.63 | $17.17 | 173,500 | — | — |
| 2018-06-15 | $16.78 | $17.32 | 101,000 | — | — |
| 2018-06-14 | $16.94 | $17.48 | 94,000 | — | — |
| 2018-06-13 | $17.04 | $17.58 | 144,500 | — | — |
| 2018-06-12 | $16.96 | $17.50 | 194,000 | — | — |
| 2018-06-11 | $17.17 | $17.72 | 222,000 | — | — |
| 2018-06-08 | $17.10 | $17.65 | 108,000 | — | — |
| 2018-06-07 | $17.18 | $17.73 | 121,500 | — | — |
| 2018-06-06 | $17.04 | $17.58 | 198,000 | — | — |
| 2018-06-05 | $16.83 | $17.37 | 191,000 | — | — |
| 2018-06-04 | $16.70 | $17.24 | 139,500 | — | — |
| 2018-06-01 | $16.72 | $17.26 | 88,500 | — | — |
| 2018-05-31 | $16.70 | $17.24 | 420,000 | — | — |
| 2018-05-30 | $16.88 | $17.42 | 512,500 | — | — |
| 2018-05-29 | $16.93 | $17.47 | 344,500 | — | — |
| 2018-05-25 | $17.17 | $17.72 | 187,500 | — | — |
| 2018-05-24 | $17.35 | $17.90 | 196,500 | — | — |
| 2018-05-23 | $17.58 | $18.14 | 160,500 | — | — |
| 2018-05-22 | $17.45 | $18.01 | 211,000 | — | — |
| 2018-05-21 | $17.75 | $18.31 | 163,500 | — | — |
| 2018-05-18 | $17.89 | $18.47 | 169,000 | — | — |
| 2018-05-17 | $17.93 | $18.51 | 98,000 | — | — |
| 2018-05-16 | $17.82 | $18.39 | 117,000 | — | — |
| 2018-05-15 | $17.86 | $18.44 | 285,000 | — | — |
| 2018-05-14 | $18.02 | $18.60 | 66,000 | — | — |
| 2018-05-11 | $18.04 | $18.61 | 109,000 | — | — |
| 2018-05-10 | $17.90 | $18.48 | 134,500 | — | — |
| 2018-05-09 | $18.03 | $18.61 | 241,000 | — | — |
| 2018-05-08 | $18.50 | $19.10 | 153,500 | — | — |
| 2018-05-07 | $18.30 | $18.89 | 74,000 | — | — |
| 2018-05-04 | $18.20 | $18.79 | 137,000 | — | — |
| 2018-05-03 | $17.95 | $18.52 | 165,500 | — | — |
| 2018-05-02 | $17.98 | $18.56 | 116,500 | — | — |
| 2018-05-01 | $17.56 | $18.12 | 141,000 | — | — |
| 2018-04-30 | $17.60 | $18.17 | 98,000 | — | — |
| 2018-04-27 | $17.68 | $18.25 | 102,500 | — | — |
| 2018-04-26 | $17.65 | $18.22 | 127,000 | — | — |
| 2018-04-25 | $17.62 | $18.19 | 214,500 | — | — |
| 2018-04-24 | $17.49 | $18.05 | 94,000 | — | — |
| 2018-04-23 | $17.55 | $18.12 | 96,500 | — | — |
| 2018-04-20 | $17.52 | $18.08 | 73,500 | — | — |
| 2018-04-19 | $17.58 | $18.15 | 94,500 | — | — |
| 2018-04-18 | $17.48 | $18.04 | 76,500 | — | — |
| 2018-04-17 | $17.51 | $18.07 | 236,000 | — | — |
| 2018-04-16 | $17.46 | $18.02 | 65,000 | — | — |
| 2018-04-13 | $17.40 | $17.96 | 78,500 | — | — |
| 2018-04-12 | $17.37 | $17.93 | 79,500 | — | — |
| 2018-04-11 | $17.47 | $18.03 | 91,500 | — | — |
| 2018-04-10 | $17.46 | $18.02 | 125,000 | — | — |
| 2018-04-09 | $17.31 | $17.86 | 83,000 | — | — |
| 2018-04-06 | $17.24 | $17.79 | 232,500 | — | — |
| 2018-04-05 | $17.60 | $18.16 | 246,500 | — | — |
| 2018-04-04 | $17.63 | $18.19 | 162,500 | — | — |
| 2018-04-03 | $17.58 | $18.15 | 249,000 | — | — |
| 2018-04-02 | $17.32 | $17.88 | 163,000 | — | — |
| 2018-03-29 | $17.97 | $18.55 | 101,500 | — | — |
| 2018-03-28 | $17.69 | $18.25 | 145,000 | — | — |
| 2018-03-27 | $17.64 | $18.21 | 165,500 | — | — |
| 2018-03-26 | $17.66 | $18.22 | 133,500 | — | — |
| 2018-03-23 | $17.40 | $17.96 | 531,000 | — | — |
| 2018-03-22 | $17.71 | $18.28 | 129,000 | — | — |
| 2018-03-21 | $17.72 | $18.29 | 108,500 | — | — |
| 2018-03-20 | $17.70 | $18.26 | 96,500 | — | — |
| 2018-03-19 | $17.53 | $18.10 | 141,000 | — | — |
| 2018-03-16 | $17.70 | $18.27 | 77,000 | — | — |
| 2018-03-15 | $17.79 | $18.36 | 65,500 | — | — |
| 2018-03-14 | $17.75 | $18.32 | 116,000 | — | — |
| 2018-03-13 | $17.66 | $18.23 | 120,500 | — | — |
| 2018-03-12 | $17.67 | $18.23 | 160,500 | — | — |
| 2018-03-09 | $17.39 | $17.95 | 104,000 | — | — |
| 2018-03-08 | $17.50 | $18.06 | 141,000 | — | — |
| 2018-03-07 | $17.60 | $18.17 | 132,500 | — | — |
| 2018-03-06 | $17.63 | $18.19 | 150,500 | — | — |
| 2018-03-05 | $17.59 | $18.15 | 106,000 | — | — |
| 2018-03-02 | $17.55 | $18.11 | 157,000 | — | — |
| 2018-03-01 | $17.31 | $17.87 | 291,000 | — | — |
| 2018-02-28 | $17.78 | $18.35 | 164,500 | — | — |
| 2018-02-27 | $18.07 | $18.65 | 206,000 | — | — |
| 2018-02-26 | $18.33 | $18.92 | 147,500 | — | — |
| 2018-02-23 | $18.24 | $18.83 | 165,500 | — | — |
| 2018-02-22 | $17.69 | $18.26 | 354,500 | — | — |
| 2018-02-21 | $17.64 | $18.20 | 444,000 | — | — |
| 2018-02-20 | $17.78 | $18.35 | 240,500 | — | — |
| 2018-02-16 | $17.61 | $18.18 | 361,000 | — | — |
| 2018-02-15 | $17.43 | $17.99 | 257,500 | — | — |
| 2018-02-14 | $17.37 | $17.93 | 314,500 | — | — |
| 2018-02-13 | $17.23 | $17.78 | 623,500 | — | — |
| 2018-02-12 | $17.58 | $18.14 | 223,500 | — | — |
| 2018-02-09 | $17.25 | $17.80 | 289,500 | — | — |
| 2018-02-08 | $17.11 | $17.66 | 231,000 | — | — |
| 2018-02-07 | $17.72 | $18.29 | 250,000 | — | — |
| 2018-02-06 | $18.14 | $18.72 | 387,000 | — | — |
| 2018-02-05 | $17.58 | $18.15 | 242,000 | — | — |
| 2018-02-02 | $18.43 | $19.02 | 192,000 | — | — |
| 2018-02-01 | $18.79 | $19.39 | 270,000 | — | — |
| 2018-01-31 | $18.86 | $19.46 | 384,000 | — | — |
| 2018-01-30 | $19.41 | $20.03 | 202,500 | — | — |
| 2018-01-29 | $19.90 | $20.54 | 114,500 | — | — |
| 2018-01-26 | $20.01 | $20.65 | 93,500 | — | — |
| 2018-01-25 | $19.87 | $20.50 | 137,000 | — | — |
| 2018-01-24 | $19.79 | $20.43 | 150,000 | — | — |
| 2018-01-23 | $19.99 | $20.63 | 181,000 | — | — |
| 2018-01-22 | $19.72 | $20.36 | 171,500 | — | — |
| 2018-01-19 | $19.25 | $19.87 | 87,000 | — | — |
| 2018-01-18 | $18.96 | $19.57 | 146,000 | — | — |
| 2018-01-17 | $19.22 | $19.84 | 235,000 | — | — |
| 2018-01-16 | $19.06 | $19.67 | 438,000 | — | — |
| 2018-01-12 | $19.22 | $19.84 | 745,000 | — | — |
| 2018-01-11 | $18.72 | $19.32 | 302,000 | — | — |
| 2018-01-10 | $18.34 | $18.93 | 179,000 | — | — |
| 2018-01-09 | $17.87 | $18.44 | 108,000 | — | — |
| 2018-01-08 | $17.92 | $18.50 | 149,500 | — | — |
| 2018-01-05 | $17.82 | $18.39 | 114,500 | — | — |
| 2018-01-04 | $17.67 | $18.24 | 133,000 | — | — |
| 2018-01-03 | $17.31 | $17.87 | 157,500 | — | — |
| 2018-01-02 | $17.04 | $17.59 | 89,000 | — | — |