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
- 1990-03-23 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 | $13.17 | $24.95 | 322,800 | — | — |
| 2018-12-28 | $13.11 | $24.83 | 252,100 | — | — |
| 2018-12-27 | $12.99 | $24.61 | 261,500 | — | — |
| 2018-12-26 | $13.05 | $24.72 | 365,600 | — | — |
| 2018-12-24 | $13.07 | $24.76 | 136,000 | — | — |
| 2018-12-21 | $13.25 | $25.10 | 657,900 | — | — |
| 2018-12-20 | $13.24 | $25.08 | 242,200 | — | — |
| 2018-12-19 | $13.55 | $25.67 | 142,100 | — | — |
| 2018-12-18 | $13.83 | $26.20 | 178,200 | — | — |
| 2018-12-17 | $13.73 | $26.01 | 253,200 | — | — |
| 2018-12-14 | $14.16 | $26.82 | 135,100 | — | — |
| 2018-12-13 | $14.28 | $27.05 | 123,900 | — | — |
| 2018-12-12 | $14.52 | $27.50 | 214,300 | — | — |
| 2018-12-11 | $14.44 | $27.35 | 327,600 | — | — |
| 2018-12-10 | $14.57 | $27.60 | 645,400 | — | — |
| 2018-12-07 | $14.01 | $26.54 | 287,400 | — | — |
| 2018-12-06 | $14.89 | $28.20 | 425,200 | — | — |
| 2018-12-04 | $15.00 | $28.41 | 454,800 | — | — |
| 2018-12-03 | $15.07 | $28.54 | 238,500 | — | — |
| 2018-11-30 | $15.00 | $28.41 | 547,200 | — | — |
| 2018-11-29 | $15.27 | $28.92 | 146,900 | — | — |
| 2018-11-28 | $15.38 | $29.13 | 464,200 | — | — |
| 2018-11-27 | $14.91 | $28.24 | 239,100 | — | — |
| 2018-11-26 | $14.68 | $27.81 | 250,500 | — | — |
| 2018-11-23 | $14.60 | $27.65 | 61,700 | — | — |
| 2018-11-21 | $14.60 | $27.65 | 137,500 | — | — |
| 2018-11-20 | $14.43 | $27.33 | 188,700 | — | — |
| 2018-11-19 | $14.58 | $27.62 | 280,500 | — | — |
| 2018-11-16 | $15.02 | $28.45 | 261,100 | — | — |
| 2018-11-15 | $14.87 | $28.17 | 245,100 | — | — |
| 2018-11-14 | $15.02 | $28.45 | 170,900 | — | — |
| 2018-11-13 | $15.12 | $28.64 | 247,700 | — | — |
| 2018-11-12 | $15.26 | $28.90 | 109,400 | — | — |
| 2018-11-09 | $15.24 | $28.87 | 235,000 | — | — |
| 2018-11-08 | $15.49 | $29.34 | 190,000 | — | — |
| 2018-11-07 | $15.59 | $29.53 | 246,000 | — | — |
| 2018-11-06 | $15.68 | $29.70 | 197,600 | — | — |
| 2018-11-05 | $15.47 | $29.30 | 217,900 | — | — |
| 2018-11-02 | $15.77 | $29.87 | 147,100 | — | — |
| 2018-11-01 | $16.00 | $30.31 | 891,500 | — | — |
| 2018-10-31 | $15.19 | $28.77 | 212,700 | — | — |
| 2018-10-30 | $15.19 | $28.77 | 220,200 | — | — |
| 2018-10-29 | $15.23 | $28.85 | 197,300 | — | — |
| 2018-10-26 | $15.16 | $28.72 | 420,200 | — | — |
| 2018-10-25 | $15.15 | $28.70 | 158,000 | — | — |
| 2018-10-24 | $14.83 | $28.09 | 165,100 | — | — |
| 2018-10-23 | $15.18 | $28.75 | 283,500 | — | — |
| 2018-10-22 | $15.08 | $28.56 | 154,400 | — | — |
| 2018-10-19 | $15.22 | $28.83 | 230,500 | — | — |
| 2018-10-18 | $14.91 | $28.24 | 189,500 | — | — |
| 2018-10-17 | $15.38 | $29.13 | 121,200 | — | — |
| 2018-10-16 | $15.61 | $29.57 | 274,800 | — | — |
| 2018-10-15 | $15.28 | $28.94 | 358,900 | — | — |
| 2018-10-12 | $15.27 | $28.92 | 589,000 | — | — |
| 2018-10-11 | $15.00 | $28.41 | 328,000 | — | — |
| 2018-10-10 | $15.31 | $29.00 | 576,900 | — | — |
| 2018-10-09 | $15.99 | $30.29 | 235,600 | — | — |
| 2018-10-08 | $16.01 | $30.33 | 192,000 | — | — |
| 2018-10-05 | $16.31 | $30.89 | 249,000 | — | — |
| 2018-10-04 | $16.53 | $31.31 | 181,000 | — | — |
| 2018-10-03 | $16.63 | $31.50 | 161,400 | — | — |
| 2018-10-02 | $16.53 | $31.31 | 116,800 | — | — |
| 2018-10-01 | $16.64 | $31.52 | 174,800 | — | — |
| 2018-09-28 | $16.80 | $31.82 | 142,800 | — | — |
| 2018-09-27 | $16.85 | $31.92 | 479,900 | — | — |
| 2018-09-26 | $16.65 | $31.54 | 183,400 | — | — |
| 2018-09-25 | $16.75 | $31.73 | 137,000 | — | — |
| 2018-09-24 | $17.00 | $32.20 | 157,100 | — | — |
| 2018-09-21 | $17.15 | $32.48 | 603,600 | — | — |
| 2018-09-20 | $17.15 | $32.48 | 185,700 | — | — |
| 2018-09-19 | $16.90 | $32.01 | 212,200 | — | — |
| 2018-09-18 | $16.85 | $31.92 | 188,500 | — | — |
| 2018-09-17 | $16.80 | $31.82 | 201,100 | — | — |
| 2018-09-14 | $16.70 | $31.63 | 122,600 | — | — |
| 2018-09-13 | $16.65 | $31.54 | 228,200 | — | — |
| 2018-09-12 | $16.30 | $30.87 | 109,900 | — | — |
| 2018-09-11 | $16.35 | $30.97 | 232,000 | — | — |
| 2018-09-10 | $16.30 | $30.87 | 236,000 | — | — |
| 2018-09-07 | $16.85 | $31.92 | 196,900 | — | — |
| 2018-09-06 | $16.65 | $31.54 | 235,200 | — | — |
| 2018-09-05 | $16.90 | $32.01 | 108,600 | — | — |
| 2018-09-04 | $17.00 | $32.20 | 166,200 | — | — |
| 2018-08-31 | $17.20 | $32.58 | 323,900 | — | — |
| 2018-08-30 | $17.40 | $32.96 | 144,000 | — | — |
| 2018-08-29 | $17.55 | $33.24 | 167,400 | — | — |
| 2018-08-28 | $17.65 | $33.43 | 166,900 | — | — |
| 2018-08-27 | $17.50 | $33.15 | 215,200 | — | — |
| 2018-08-24 | $17.75 | $33.62 | 131,800 | — | — |
| 2018-08-23 | $17.80 | $33.72 | 123,200 | — | — |
| 2018-08-22 | $18.05 | $34.19 | 139,700 | — | — |
| 2018-08-21 | $18.00 | $34.09 | 254,100 | — | — |
| 2018-08-20 | $17.75 | $33.62 | 265,300 | — | — |
| 2018-08-17 | $17.75 | $33.62 | 416,900 | — | — |
| 2018-08-16 | $17.55 | $33.24 | 209,300 | — | — |
| 2018-08-15 | $17.45 | $33.05 | 254,100 | — | — |
| 2018-08-14 | $17.75 | $33.62 | 236,900 | — | — |
| 2018-08-13 | $17.85 | $33.81 | 215,900 | — | — |
| 2018-08-10 | $18.05 | $34.19 | 132,200 | — | — |
| 2018-08-09 | $18.10 | $34.28 | 113,600 | — | — |
| 2018-08-08 | $18.05 | $34.19 | 141,000 | — | — |
| 2018-08-07 | $18.00 | $34.09 | 205,200 | — | — |
| 2018-08-06 | $18.00 | $34.09 | 204,700 | — | — |
| 2018-08-03 | $18.05 | $34.19 | 179,500 | — | — |
| 2018-08-02 | $17.90 | $33.91 | 604,200 | — | — |
| 2018-08-01 | $17.60 | $33.34 | 251,100 | — | — |
| 2018-07-31 | $17.65 | $33.43 | 218,100 | — | — |
| 2018-07-30 | $17.40 | $32.96 | 181,400 | — | — |
| 2018-07-27 | $17.15 | $32.48 | 208,000 | — | — |
| 2018-07-26 | $17.45 | $33.05 | 193,800 | — | — |
| 2018-07-25 | $17.55 | $33.24 | 315,800 | — | — |
| 2018-07-24 | $17.95 | $34.00 | 281,500 | — | — |
| 2018-07-23 | $17.95 | $34.00 | 100,500 | — | — |
| 2018-07-20 | $18.05 | $34.19 | 139,300 | — | — |
| 2018-07-19 | $18.10 | $34.28 | 133,700 | — | — |
| 2018-07-18 | $18.05 | $34.19 | 256,500 | — | — |
| 2018-07-17 | $18.00 | $34.09 | 340,600 | — | — |
| 2018-07-16 | $18.00 | $34.09 | 186,400 | — | — |
| 2018-07-13 | $17.95 | $34.00 | 122,700 | — | — |
| 2018-07-12 | $18.00 | $34.09 | 93,500 | — | — |
| 2018-07-11 | $18.05 | $34.19 | 110,700 | — | — |
| 2018-07-10 | $18.05 | $34.19 | 264,600 | — | — |
| 2018-07-09 | $18.20 | $34.47 | 172,700 | — | — |
| 2018-07-06 | $18.40 | $34.85 | 135,900 | — | — |
| 2018-07-05 | $18.30 | $34.66 | 228,100 | — | — |
| 2018-07-03 | $18.25 | $34.57 | 138,100 | — | — |
| 2018-07-02 | $18.00 | $34.09 | 143,900 | — | — |
| 2018-06-29 | $17.95 | $34.00 | 287,300 | — | — |
| 2018-06-28 | $17.90 | $33.91 | 282,500 | — | — |
| 2018-06-27 | $17.95 | $34.00 | 252,600 | — | — |
| 2018-06-26 | $18.10 | $34.28 | 295,900 | — | — |
| 2018-06-25 | $17.90 | $33.91 | 288,300 | — | — |
| 2018-06-22 | $18.00 | $34.09 | 855,000 | — | — |
| 2018-06-21 | $18.05 | $34.19 | 188,600 | — | — |
| 2018-06-20 | $18.10 | $34.28 | 334,500 | — | — |
| 2018-06-19 | $18.00 | $34.09 | 340,100 | — | — |
| 2018-06-18 | $17.95 | $34.00 | 267,100 | — | — |
| 2018-06-15 | $17.95 | $34.00 | 360,900 | — | — |
| 2018-06-14 | $18.00 | $34.09 | 232,000 | — | — |
| 2018-06-13 | $17.95 | $34.00 | 400,900 | — | — |
| 2018-06-12 | $17.90 | $33.91 | 451,500 | — | — |
| 2018-06-11 | $17.80 | $33.72 | 361,000 | — | — |
| 2018-06-08 | $17.90 | $33.91 | 348,000 | — | — |
| 2018-06-07 | $17.85 | $33.81 | 393,700 | — | — |
| 2018-06-06 | $17.90 | $33.91 | 553,600 | — | — |
| 2018-06-05 | $17.90 | $33.91 | 493,600 | — | — |
| 2018-06-04 | $17.80 | $33.72 | 323,300 | — | — |
| 2018-06-01 | $17.75 | $33.62 | 320,000 | — | — |
| 2018-05-31 | $17.80 | $33.72 | 644,500 | — | — |
| 2018-05-30 | $17.80 | $33.72 | 926,400 | — | — |
| 2018-05-29 | $18.00 | $34.09 | 315,800 | — | — |
| 2018-05-25 | $18.05 | $34.19 | 176,900 | — | — |
| 2018-05-24 | $17.90 | $33.91 | 211,800 | — | — |
| 2018-05-23 | $18.05 | $34.19 | 227,200 | — | — |
| 2018-05-22 | $18.05 | $34.19 | 443,200 | — | — |
| 2018-05-21 | $18.00 | $34.09 | 256,600 | — | — |
| 2018-05-18 | $17.95 | $34.00 | 367,800 | — | — |
| 2018-05-17 | $17.90 | $33.91 | 294,000 | — | — |
| 2018-05-16 | $18.05 | $34.19 | 244,800 | — | — |
| 2018-05-15 | $18.05 | $34.19 | 397,200 | — | — |
| 2018-05-14 | $17.95 | $34.00 | 241,500 | — | — |
| 2018-05-11 | $17.95 | $34.00 | 257,700 | — | — |
| 2018-05-10 | $17.85 | $33.81 | 328,100 | — | — |
| 2018-05-09 | $17.95 | $34.00 | 248,800 | — | — |
| 2018-05-08 | $18.05 | $34.19 | 469,600 | — | — |
| 2018-05-07 | $18.10 | $34.28 | 350,100 | — | — |
| 2018-05-04 | $17.55 | $33.24 | 394,500 | — | — |
| 2018-05-03 | $17.45 | $33.05 | 351,200 | — | — |
| 2018-05-02 | $17.60 | $33.34 | 385,100 | — | — |
| 2018-05-01 | $17.45 | $33.05 | 514,700 | — | — |
| 2018-04-30 | $17.25 | $32.67 | 533,100 | — | — |
| 2018-04-27 | $17.00 | $32.20 | 268,800 | — | — |
| 2018-04-26 | $16.80 | $31.82 | 586,500 | — | — |
| 2018-04-25 | $16.95 | $32.11 | 699,800 | — | — |
| 2018-04-24 | $17.35 | $32.86 | 2,087,900 | — | — |
| 2018-04-23 | $18.00 | $34.09 | 276,100 | — | — |
| 2018-04-20 | $17.95 | $34.00 | 190,700 | — | — |
| 2018-04-19 | $18.00 | $34.09 | 191,900 | — | — |
| 2018-04-18 | $18.00 | $34.09 | 263,200 | — | — |
| 2018-04-17 | $18.15 | $34.38 | 261,300 | — | — |
| 2018-04-16 | $18.05 | $34.19 | 288,500 | — | — |
| 2018-04-13 | $18.05 | $34.19 | 193,500 | — | — |
| 2018-04-12 | $18.05 | $34.19 | 233,400 | — | — |
| 2018-04-11 | $18.10 | $34.28 | 299,400 | — | — |
| 2018-04-10 | $18.25 | $34.57 | 460,500 | — | — |
| 2018-04-09 | $18.40 | $34.85 | 236,300 | — | — |
| 2018-04-06 | $18.60 | $35.23 | 382,900 | — | — |
| 2018-04-05 | $18.90 | $35.80 | 280,600 | — | — |
| 2018-04-04 | $18.80 | $35.61 | 381,200 | — | — |
| 2018-04-03 | $18.15 | $34.38 | 348,100 | — | — |
| 2018-04-02 | $18.50 | $35.04 | 315,900 | — | — |
| 2018-03-29 | $18.85 | $35.70 | 216,500 | — | — |
| 2018-03-28 | $19.30 | $36.56 | 198,000 | — | — |
| 2018-03-27 | $19.35 | $36.65 | 312,100 | — | — |
| 2018-03-26 | $19.30 | $36.56 | 281,800 | — | — |
| 2018-03-23 | $19.10 | $36.18 | 188,400 | — | — |
| 2018-03-22 | $19.60 | $37.13 | 371,200 | — | — |
| 2018-03-21 | $19.75 | $37.41 | 580,500 | — | — |
| 2018-03-20 | $19.50 | $36.94 | 363,300 | — | — |
| 2018-03-19 | $19.45 | $36.84 | 267,100 | — | — |
| 2018-03-16 | $19.60 | $37.13 | 427,900 | — | — |
| 2018-03-15 | $19.55 | $37.03 | 306,800 | — | — |
| 2018-03-14 | $19.60 | $37.13 | 282,200 | — | — |
| 2018-03-13 | $19.55 | $37.03 | 239,600 | — | — |
| 2018-03-12 | $19.75 | $37.41 | 298,800 | — | — |
| 2018-03-09 | $19.30 | $36.56 | 439,600 | — | — |
| 2018-03-08 | $19.00 | $35.99 | 267,100 | — | — |
| 2018-03-07 | $19.00 | $35.99 | 387,700 | — | — |
| 2018-03-06 | $19.10 | $36.18 | 633,500 | — | — |
| 2018-03-05 | $18.60 | $35.23 | 311,900 | — | — |
| 2018-03-02 | $18.40 | $34.85 | 546,700 | — | — |
| 2018-03-01 | $17.35 | $32.86 | 548,900 | — | — |
| 2018-02-28 | $17.60 | $33.34 | 459,100 | — | — |
| 2018-02-27 | $18.00 | $34.09 | 229,400 | — | — |
| 2018-02-26 | $18.20 | $34.47 | 259,900 | — | — |
| 2018-02-23 | $18.30 | $34.66 | 119,600 | — | — |
| 2018-02-22 | $18.15 | $34.38 | 228,400 | — | — |
| 2018-02-21 | $18.05 | $34.19 | 226,400 | — | — |
| 2018-02-20 | $18.35 | $34.76 | 226,000 | — | — |
| 2018-02-16 | $18.80 | $35.61 | 265,100 | — | — |
| 2018-02-15 | $18.20 | $34.47 | 575,500 | — | — |
| 2018-02-14 | $18.55 | $35.14 | 257,000 | — | — |
| 2018-02-13 | $18.15 | $34.38 | 121,900 | — | — |
| 2018-02-12 | $18.10 | $34.28 | 235,000 | — | — |
| 2018-02-09 | $18.00 | $34.09 | 574,600 | — | — |
| 2018-02-08 | $17.80 | $33.72 | 339,100 | — | — |
| 2018-02-07 | $17.90 | $33.91 | 352,800 | — | — |
| 2018-02-06 | $17.70 | $33.53 | 467,500 | — | — |
| 2018-02-05 | $17.75 | $33.62 | 435,600 | — | — |
| 2018-02-02 | $18.20 | $34.47 | 217,500 | — | — |
| 2018-02-01 | $18.55 | $35.14 | 407,400 | — | — |
| 2018-01-31 | $18.80 | $35.61 | 340,900 | — | — |
| 2018-01-30 | $18.60 | $35.23 | 185,700 | — | — |
| 2018-01-29 | $18.60 | $35.23 | 271,100 | — | — |
| 2018-01-26 | $18.35 | $34.76 | 259,600 | — | — |
| 2018-01-25 | $17.95 | $34.00 | 159,400 | — | — |
| 2018-01-24 | $18.05 | $34.19 | 232,800 | — | — |
| 2018-01-23 | $18.15 | $34.38 | 145,000 | — | — |
| 2018-01-22 | $18.25 | $34.57 | 130,500 | — | — |
| 2018-01-19 | $18.27 | $34.61 | 287,200 | — | — |
| 2018-01-18 | $17.95 | $34.00 | 299,800 | — | — |
| 2018-01-17 | $18.10 | $34.28 | 165,400 | — | — |
| 2018-01-16 | $17.95 | $34.00 | 386,300 | — | — |
| 2018-01-12 | $17.95 | $34.00 | 361,000 | — | — |
| 2018-01-11 | $18.00 | $34.09 | 369,900 | — | — |
| 2018-01-10 | $17.95 | $34.00 | 489,900 | — | — |
| 2018-01-09 | $18.35 | $34.76 | 171,700 | — | — |
| 2018-01-08 | $18.55 | $35.14 | 373,500 | — | — |
| 2018-01-05 | $18.25 | $34.57 | 172,100 | — | — |
| 2018-01-04 | $18.10 | $34.28 | 184,800 | — | — |
| 2018-01-03 | $18.25 | $34.57 | 238,100 | — | — |
| 2018-01-02 | $18.15 | $34.38 | 183,200 | — | — |