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
- 2004-08-12 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 | $14.09 | $31.80 | 788,700 | — | — |
| 2018-12-28 | $14.22 | $32.09 | 545,200 | — | — |
| 2018-12-27 | $14.31 | $32.29 | 720,100 | — | — |
| 2018-12-26 | $14.45 | $32.61 | 597,700 | — | — |
| 2018-12-24 | $13.79 | $31.12 | 436,200 | — | — |
| 2018-12-21 | $14.30 | $32.27 | 1,439,100 | — | — |
| 2018-12-20 | $14.37 | $32.43 | 824,500 | — | — |
| 2018-12-19 | $14.83 | $33.47 | 768,800 | — | — |
| 2018-12-18 | $15.38 | $34.71 | 730,800 | — | — |
| 2018-12-17 | $15.48 | $34.93 | 1,052,200 | — | — |
| 2018-12-14 | $16.62 | $37.51 | 806,800 | — | — |
| 2018-12-13 | $16.36 | $36.92 | 489,100 | — | — |
| 2018-12-12 | $16.01 | $36.13 | 546,500 | — | — |
| 2018-12-11 | $16.42 | $37.06 | 445,800 | — | — |
| 2018-12-10 | $16.56 | $37.37 | 514,500 | — | — |
| 2018-12-07 | $16.63 | $37.53 | 560,500 | — | — |
| 2018-12-06 | $16.72 | $37.73 | 619,400 | — | — |
| 2018-12-04 | $16.05 | $36.22 | 498,300 | — | — |
| 2018-12-03 | $16.47 | $37.17 | 401,400 | — | — |
| 2018-11-30 | $16.51 | $37.26 | 683,100 | — | — |
| 2018-11-29 | $16.15 | $36.45 | 469,700 | — | — |
| 2018-11-28 | $16.20 | $36.56 | 414,800 | — | — |
| 2018-11-27 | $15.86 | $35.79 | 313,800 | — | — |
| 2018-11-26 | $15.81 | $35.68 | 407,100 | — | — |
| 2018-11-23 | $15.78 | $35.61 | 188,300 | — | — |
| 2018-11-21 | $15.79 | $35.63 | 504,100 | — | — |
| 2018-11-20 | $15.80 | $35.66 | 439,300 | — | — |
| 2018-11-19 | $16.04 | $36.20 | 380,600 | — | — |
| 2018-11-16 | $16.10 | $36.33 | 1,344,500 | — | — |
| 2018-11-15 | $15.84 | $35.75 | 745,400 | — | — |
| 2018-11-14 | $15.99 | $36.09 | 479,300 | — | — |
| 2018-11-13 | $16.27 | $36.72 | 425,200 | — | — |
| 2018-11-12 | $16.21 | $36.58 | 361,000 | — | — |
| 2018-11-09 | $16.25 | $36.67 | 358,700 | — | — |
| 2018-11-08 | $16.41 | $37.03 | 388,600 | — | — |
| 2018-11-07 | $16.31 | $36.81 | 400,500 | — | — |
| 2018-11-06 | $16.15 | $36.45 | 464,900 | — | — |
| 2018-11-05 | $16.10 | $36.33 | 620,000 | — | — |
| 2018-11-02 | $15.76 | $35.57 | 622,000 | — | — |
| 2018-11-01 | $16.08 | $36.29 | 913,200 | — | — |
| 2018-10-31 | $15.84 | $35.75 | 620,700 | — | — |
| 2018-10-30 | $16.09 | $36.31 | 579,300 | — | — |
| 2018-10-29 | $15.85 | $35.77 | 492,500 | — | — |
| 2018-10-26 | $15.53 | $35.05 | 620,200 | — | — |
| 2018-10-25 | $15.71 | $35.45 | 501,500 | — | — |
| 2018-10-24 | $15.08 | $34.03 | 716,100 | — | — |
| 2018-10-23 | $15.46 | $34.89 | 392,000 | — | — |
| 2018-10-22 | $15.49 | $34.96 | 296,700 | — | — |
| 2018-10-19 | $15.67 | $35.36 | 315,000 | — | — |
| 2018-10-18 | $15.58 | $35.16 | 425,200 | — | — |
| 2018-10-17 | $15.67 | $35.36 | 399,600 | — | — |
| 2018-10-16 | $15.61 | $35.23 | 621,500 | — | — |
| 2018-10-15 | $15.17 | $34.24 | 428,300 | — | — |
| 2018-10-12 | $15.09 | $34.05 | 459,300 | — | — |
| 2018-10-11 | $15.32 | $34.57 | 587,300 | — | — |
| 2018-10-10 | $15.64 | $35.30 | 554,100 | — | — |
| 2018-10-09 | $15.84 | $35.75 | 515,800 | — | — |
| 2018-10-08 | $15.94 | $35.97 | 547,900 | — | — |
| 2018-10-05 | $15.49 | $34.96 | 518,100 | — | — |
| 2018-10-04 | $15.48 | $34.93 | 723,000 | — | — |
| 2018-10-03 | $15.98 | $35.35 | 738,600 | — | — |
| 2018-10-02 | $16.34 | $36.14 | 634,000 | — | — |
| 2018-10-01 | $16.55 | $36.61 | 924,300 | — | — |
| 2018-09-28 | $16.65 | $36.83 | 499,500 | — | — |
| 2018-09-27 | $16.30 | $36.05 | 263,300 | — | — |
| 2018-09-26 | $16.24 | $35.92 | 420,700 | — | — |
| 2018-09-25 | $16.43 | $36.34 | 432,800 | — | — |
| 2018-09-24 | $16.27 | $35.99 | 420,600 | — | — |
| 2018-09-21 | $16.71 | $36.96 | 1,587,900 | — | — |
| 2018-09-20 | $16.67 | $36.87 | 395,400 | — | — |
| 2018-09-19 | $16.44 | $36.36 | 542,000 | — | — |
| 2018-09-18 | $16.78 | $37.12 | 433,500 | — | — |
| 2018-09-17 | $16.66 | $36.85 | 731,500 | — | — |
| 2018-09-14 | $16.63 | $36.78 | 937,800 | — | — |
| 2018-09-13 | $17.07 | $37.76 | 473,200 | — | — |
| 2018-09-12 | $17.00 | $37.60 | 377,800 | — | — |
| 2018-09-11 | $17.13 | $37.89 | 426,700 | — | — |
| 2018-09-10 | $17.39 | $38.46 | 493,400 | — | — |
| 2018-09-07 | $17.24 | $38.13 | 378,400 | — | — |
| 2018-09-06 | $17.48 | $38.66 | 432,700 | — | — |
| 2018-09-05 | $17.40 | $38.49 | 433,600 | — | — |
| 2018-09-04 | $17.23 | $38.11 | 563,700 | — | — |
| 2018-08-31 | $17.48 | $38.66 | 634,600 | — | — |
| 2018-08-30 | $17.63 | $39.00 | 478,900 | — | — |
| 2018-08-29 | $17.66 | $39.06 | 556,700 | — | — |
| 2018-08-28 | $17.61 | $38.95 | 455,300 | — | — |
| 2018-08-27 | $17.24 | $38.13 | 572,800 | — | — |
| 2018-08-24 | $17.51 | $38.73 | 340,300 | — | — |
| 2018-08-23 | $17.43 | $38.55 | 340,800 | — | — |
| 2018-08-22 | $17.40 | $38.49 | 370,700 | — | — |
| 2018-08-21 | $17.47 | $38.64 | 418,500 | — | — |
| 2018-08-20 | $17.46 | $38.62 | 430,200 | — | — |
| 2018-08-17 | $17.45 | $38.60 | 659,300 | — | — |
| 2018-08-16 | $17.34 | $38.35 | 561,000 | — | — |
| 2018-08-15 | $17.02 | $37.65 | 813,900 | — | — |
| 2018-08-14 | $16.86 | $37.29 | 407,400 | — | — |
| 2018-08-13 | $16.48 | $36.45 | 305,400 | — | — |
| 2018-08-10 | $16.64 | $36.81 | 498,900 | — | — |
| 2018-08-09 | $16.70 | $36.94 | 426,100 | — | — |
| 2018-08-08 | $16.55 | $36.61 | 290,100 | — | — |
| 2018-08-07 | $16.56 | $36.63 | 455,000 | — | — |
| 2018-08-06 | $16.73 | $37.00 | 817,000 | — | — |
| 2018-08-03 | $17.01 | $37.62 | 507,100 | — | — |
| 2018-08-02 | $16.86 | $37.29 | 423,000 | — | — |
| 2018-08-01 | $17.02 | $37.65 | 510,500 | — | — |
| 2018-07-31 | $16.87 | $37.31 | 837,500 | — | — |
| 2018-07-30 | $16.58 | $36.67 | 560,400 | — | — |
| 2018-07-27 | $16.18 | $35.79 | 648,900 | — | — |
| 2018-07-26 | $16.78 | $37.12 | 529,600 | — | — |
| 2018-07-25 | $16.71 | $36.96 | 581,700 | — | — |
| 2018-07-24 | $16.67 | $36.87 | 507,000 | — | — |
| 2018-07-23 | $16.77 | $37.09 | 361,500 | — | — |
| 2018-07-20 | $16.63 | $36.78 | 434,900 | — | — |
| 2018-07-19 | $16.88 | $37.34 | 335,200 | — | — |
| 2018-07-18 | $16.57 | $36.65 | 587,400 | — | — |
| 2018-07-17 | $16.65 | $36.83 | 663,400 | — | — |
| 2018-07-16 | $16.72 | $36.98 | 506,200 | — | — |
| 2018-07-13 | $16.77 | $37.09 | 371,700 | — | — |
| 2018-07-12 | $16.85 | $37.27 | 344,600 | — | — |
| 2018-07-11 | $16.79 | $37.14 | 432,100 | — | — |
| 2018-07-10 | $16.87 | $37.31 | 486,800 | — | — |
| 2018-07-09 | $17.00 | $37.60 | 461,400 | — | — |
| 2018-07-06 | $17.18 | $38.00 | 460,900 | — | — |
| 2018-07-05 | $17.13 | $37.89 | 641,800 | — | — |
| 2018-07-03 | $17.18 | $37.30 | 692,800 | — | — |
| 2018-07-02 | $16.75 | $36.36 | 695,200 | — | — |
| 2018-06-29 | $17.08 | $37.08 | 643,100 | — | — |
| 2018-06-28 | $17.29 | $37.54 | 499,000 | — | — |
| 2018-06-27 | $17.27 | $37.49 | 610,700 | — | — |
| 2018-06-26 | $17.31 | $37.58 | 656,400 | — | — |
| 2018-06-25 | $17.30 | $37.56 | 872,900 | — | — |
| 2018-06-22 | $17.52 | $38.03 | 963,900 | — | — |
| 2018-06-21 | $17.40 | $37.77 | 581,000 | — | — |
| 2018-06-20 | $17.04 | $36.99 | 767,900 | — | — |
| 2018-06-19 | $16.60 | $36.04 | 802,800 | — | — |
| 2018-06-18 | $16.60 | $36.04 | 654,100 | — | — |
| 2018-06-15 | $16.55 | $35.93 | 1,605,600 | — | — |
| 2018-06-14 | $16.38 | $35.56 | 884,800 | — | — |
| 2018-06-13 | $16.38 | $35.56 | 1,085,500 | — | — |
| 2018-06-12 | $17.02 | $36.95 | 737,500 | — | — |
| 2018-06-11 | $16.71 | $36.28 | 611,400 | — | — |
| 2018-06-08 | $16.39 | $35.58 | 672,700 | — | — |
| 2018-06-07 | $16.42 | $35.65 | 713,400 | — | — |
| 2018-06-06 | $16.46 | $35.73 | 765,600 | — | — |
| 2018-06-05 | $16.06 | $34.86 | 676,900 | — | — |
| 2018-06-04 | $15.84 | $34.39 | 888,700 | — | — |
| 2018-06-01 | $15.69 | $34.06 | 524,800 | — | — |
| 2018-05-31 | $15.69 | $34.06 | 801,900 | — | — |
| 2018-05-30 | $15.63 | $33.93 | 540,200 | — | — |
| 2018-05-29 | $15.26 | $33.13 | 612,000 | — | — |
| 2018-05-25 | $15.11 | $32.80 | 315,000 | — | — |
| 2018-05-24 | $15.00 | $32.56 | 551,900 | — | — |
| 2018-05-23 | $15.15 | $32.89 | 760,000 | — | — |
| 2018-05-22 | $15.07 | $32.72 | 689,400 | — | — |
| 2018-05-21 | $15.09 | $32.76 | 576,000 | — | — |
| 2018-05-18 | $14.74 | $32.00 | 633,700 | — | — |
| 2018-05-17 | $14.60 | $31.70 | 580,600 | — | — |
| 2018-05-16 | $14.52 | $31.52 | 532,500 | — | — |
| 2018-05-15 | $14.49 | $31.46 | 1,041,900 | — | — |
| 2018-05-14 | $14.74 | $32.00 | 719,900 | — | — |
| 2018-05-11 | $14.89 | $32.32 | 481,000 | — | — |
| 2018-05-10 | $15.07 | $32.72 | 579,900 | — | — |
| 2018-05-09 | $15.07 | $32.72 | 710,000 | — | — |
| 2018-05-08 | $14.85 | $32.24 | 763,000 | — | — |
| 2018-05-07 | $14.91 | $32.37 | 808,500 | — | — |
| 2018-05-04 | $14.68 | $31.87 | 937,200 | — | — |
| 2018-05-03 | $14.47 | $31.41 | 916,900 | — | — |
| 2018-05-02 | $14.46 | $31.39 | 905,800 | — | — |
| 2018-05-01 | $14.77 | $32.06 | 805,600 | — | — |
| 2018-04-30 | $14.72 | $31.96 | 988,000 | — | — |
| 2018-04-27 | $14.87 | $32.28 | 1,415,200 | — | — |
| 2018-04-26 | $14.61 | $31.72 | 2,007,200 | — | — |
| 2018-04-25 | $14.18 | $30.78 | 973,700 | — | — |
| 2018-04-24 | $14.32 | $31.09 | 765,100 | — | — |
| 2018-04-23 | $14.32 | $31.09 | 414,300 | — | — |
| 2018-04-20 | $14.32 | $31.09 | 511,300 | — | — |
| 2018-04-19 | $14.68 | $31.87 | 629,400 | — | — |
| 2018-04-18 | $14.92 | $32.39 | 326,900 | — | — |
| 2018-04-17 | $15.06 | $32.69 | 543,100 | — | — |
| 2018-04-16 | $15.00 | $32.56 | 913,700 | — | — |
| 2018-04-13 | $14.87 | $32.28 | 543,600 | — | — |
| 2018-04-12 | $14.91 | $32.37 | 489,100 | — | — |
| 2018-04-11 | $15.25 | $33.11 | 815,400 | — | — |
| 2018-04-10 | $15.34 | $33.30 | 510,400 | — | — |
| 2018-04-09 | $15.21 | $33.02 | 564,800 | — | — |
| 2018-04-06 | $15.22 | $33.04 | 709,100 | — | — |
| 2018-04-05 | $15.42 | $33.48 | 598,300 | — | — |
| 2018-04-04 | $15.63 | $33.24 | 854,900 | — | — |
| 2018-04-03 | $15.44 | $32.84 | 986,200 | — | — |
| 2018-04-02 | $15.05 | $32.01 | 839,700 | — | — |
| 2018-03-29 | $15.23 | $32.39 | 731,400 | — | — |
| 2018-03-28 | $15.39 | $32.73 | 746,100 | — | — |
| 2018-03-27 | $14.90 | $31.69 | 711,200 | — | — |
| 2018-03-26 | $14.82 | $31.52 | 582,700 | — | — |
| 2018-03-23 | $14.65 | $31.16 | 562,000 | — | — |
| 2018-03-22 | $14.85 | $31.58 | 846,500 | — | — |
| 2018-03-21 | $14.68 | $31.22 | 914,100 | — | — |
| 2018-03-20 | $14.67 | $31.20 | 767,300 | — | — |
| 2018-03-19 | $14.94 | $31.77 | 857,000 | — | — |
| 2018-03-16 | $15.16 | $32.24 | 1,527,300 | — | — |
| 2018-03-15 | $15.18 | $32.28 | 601,500 | — | — |
| 2018-03-14 | $15.33 | $32.60 | 791,400 | — | — |
| 2018-03-13 | $15.52 | $33.01 | 630,900 | — | — |
| 2018-03-12 | $15.57 | $33.11 | 432,000 | — | — |
| 2018-03-09 | $15.38 | $32.71 | 605,900 | — | — |
| 2018-03-08 | $15.58 | $33.13 | 600,000 | — | — |
| 2018-03-07 | $15.78 | $33.56 | 792,000 | — | — |
| 2018-03-06 | $15.66 | $33.30 | 1,319,800 | — | — |
| 2018-03-05 | $15.79 | $33.58 | 1,231,600 | — | — |
| 2018-03-02 | $15.52 | $33.01 | 1,153,300 | — | — |
| 2018-03-01 | $15.47 | $32.90 | 912,700 | — | — |
| 2018-02-28 | $15.14 | $32.20 | 978,900 | — | — |
| 2018-02-27 | $15.01 | $31.92 | 945,600 | — | — |
| 2018-02-26 | $15.46 | $32.88 | 666,800 | — | — |
| 2018-02-23 | $15.04 | $31.99 | 711,600 | — | — |
| 2018-02-22 | $15.02 | $31.94 | 422,800 | — | — |
| 2018-02-21 | $14.80 | $31.48 | 790,400 | — | — |
| 2018-02-20 | $15.18 | $32.28 | 906,700 | — | — |
| 2018-02-16 | $15.48 | $32.92 | 1,126,700 | — | — |
| 2018-02-15 | $14.93 | $31.75 | 687,100 | — | — |
| 2018-02-14 | $14.64 | $31.14 | 911,200 | — | — |
| 2018-02-13 | $14.75 | $31.37 | 750,200 | — | — |
| 2018-02-12 | $14.69 | $31.24 | 1,034,400 | — | — |
| 2018-02-09 | $14.48 | $30.80 | 1,231,100 | — | — |
| 2018-02-08 | $14.50 | $30.84 | 1,132,200 | — | — |
| 2018-02-07 | $15.04 | $31.99 | 1,568,600 | — | — |
| 2018-02-06 | $15.05 | $32.01 | 1,529,600 | — | — |
| 2018-02-05 | $15.05 | $32.01 | 1,518,400 | — | — |
| 2018-02-02 | $15.47 | $32.90 | 1,629,500 | — | — |
| 2018-02-01 | $16.47 | $35.03 | 744,600 | — | — |
| 2018-01-31 | $16.86 | $35.86 | 558,200 | — | — |
| 2018-01-30 | $16.64 | $35.39 | 671,300 | — | — |
| 2018-01-29 | $17.24 | $36.67 | 617,200 | — | — |
| 2018-01-26 | $17.54 | $37.30 | 529,500 | — | — |
| 2018-01-25 | $17.99 | $38.26 | 569,900 | — | — |
| 2018-01-24 | $18.04 | $38.37 | 632,200 | — | — |
| 2018-01-23 | $18.23 | $38.77 | 382,000 | — | — |
| 2018-01-22 | $18.15 | $38.60 | 391,800 | — | — |
| 2018-01-19 | $17.95 | $38.18 | 368,400 | — | — |
| 2018-01-18 | $17.72 | $37.69 | 474,400 | — | — |
| 2018-01-17 | $17.81 | $37.88 | 466,500 | — | — |
| 2018-01-16 | $17.68 | $37.60 | 580,800 | — | — |
| 2018-01-12 | $17.90 | $38.07 | 552,000 | — | — |
| 2018-01-11 | $18.16 | $38.62 | 1,554,000 | — | — |
| 2018-01-10 | $18.25 | $38.81 | 633,800 | — | — |
| 2018-01-09 | $18.35 | $39.03 | 400,600 | — | — |
| 2018-01-08 | $19.02 | $40.45 | 377,000 | — | — |
| 2018-01-05 | $18.89 | $40.17 | 433,300 | — | — |
| 2018-01-04 | $18.94 | $40.28 | 595,600 | — | — |
| 2018-01-03 | $19.72 | $41.26 | 606,900 | — | — |
| 2018-01-02 | $19.96 | $41.77 | 584,400 | — | — |