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
- 1999-05-26 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 | $14.22 | $16.72 | 443,200 | — | — |
| 2018-12-28 | $14.35 | $16.87 | 484,400 | — | — |
| 2018-12-27 | $14.39 | $16.92 | 427,200 | — | — |
| 2018-12-26 | $14.50 | $17.04 | 420,200 | — | — |
| 2018-12-24 | $14.29 | $16.80 | 364,800 | — | — |
| 2018-12-21 | $14.14 | $16.62 | 1,180,900 | — | — |
| 2018-12-20 | $14.50 | $17.04 | 503,200 | — | — |
| 2018-12-19 | $14.71 | $17.29 | 478,000 | — | — |
| 2018-12-18 | $14.67 | $17.24 | 539,200 | — | — |
| 2018-12-17 | $14.77 | $17.36 | 700,700 | — | — |
| 2018-12-14 | $15.02 | $17.66 | 499,600 | — | — |
| 2018-12-13 | $15.04 | $17.68 | 714,700 | — | — |
| 2018-12-12 | $15.27 | $17.95 | 1,602,600 | — | — |
| 2018-12-11 | $15.25 | $17.93 | 1,142,800 | — | — |
| 2018-12-10 | $15.14 | $17.80 | 1,808,900 | — | — |
| 2018-12-07 | $15.23 | $17.90 | 2,451,400 | — | — |
| 2018-12-06 | $14.98 | $17.61 | 1,420,800 | — | — |
| 2018-12-04 | $14.94 | $17.56 | 914,100 | — | — |
| 2018-12-03 | $14.87 | $17.48 | 1,316,700 | — | — |
| 2018-11-30 | $14.72 | $17.30 | 1,048,400 | — | — |
| 2018-11-29 | $14.64 | $17.21 | 742,000 | — | — |
| 2018-11-28 | $14.92 | $17.54 | 978,000 | — | — |
| 2018-11-27 | $14.74 | $17.33 | 1,033,900 | — | — |
| 2018-11-26 | $14.66 | $17.23 | 716,100 | — | — |
| 2018-11-23 | $14.71 | $17.29 | 388,200 | — | — |
| 2018-11-21 | $14.67 | $17.24 | 749,000 | — | — |
| 2018-11-20 | $14.76 | $17.35 | 537,400 | — | — |
| 2018-11-19 | $14.83 | $17.43 | 1,361,600 | — | — |
| 2018-11-16 | $14.78 | $17.37 | 1,101,300 | — | — |
| 2018-11-15 | $14.45 | $16.99 | 892,600 | — | — |
| 2018-11-14 | $14.46 | $17.00 | 949,200 | — | — |
| 2018-11-13 | $14.47 | $17.01 | 985,400 | — | — |
| 2018-11-12 | $14.40 | $16.93 | 944,500 | — | — |
| 2018-11-09 | $14.16 | $16.64 | 363,700 | — | — |
| 2018-11-08 | $14.21 | $16.70 | 446,100 | — | — |
| 2018-11-07 | $14.24 | $16.74 | 715,800 | — | — |
| 2018-11-06 | $14.23 | $16.73 | 581,700 | — | — |
| 2018-11-05 | $14.04 | $16.50 | 612,000 | — | — |
| 2018-11-02 | $13.92 | $16.36 | 636,400 | — | — |
| 2018-11-01 | $14.02 | $16.48 | 1,163,500 | — | — |
| 2018-10-31 | $13.84 | $16.27 | 839,400 | — | — |
| 2018-10-30 | $13.98 | $16.43 | 1,249,000 | — | — |
| 2018-10-29 | $14.31 | $16.82 | 990,600 | — | — |
| 2018-10-26 | $14.28 | $16.79 | 1,031,500 | — | — |
| 2018-10-25 | $14.10 | $16.57 | 536,500 | — | — |
| 2018-10-24 | $14.09 | $16.56 | 562,300 | — | — |
| 2018-10-23 | $14.36 | $16.88 | 1,193,500 | — | — |
| 2018-10-22 | $14.42 | $16.95 | 590,900 | — | — |
| 2018-10-19 | $14.54 | $17.09 | 996,000 | — | — |
| 2018-10-18 | $14.54 | $17.09 | 1,153,000 | — | — |
| 2018-10-17 | $14.30 | $16.81 | 816,600 | — | — |
| 2018-10-16 | $14.25 | $16.75 | 1,453,300 | — | — |
| 2018-10-15 | $14.27 | $16.77 | 1,006,200 | — | — |
| 2018-10-12 | $13.87 | $16.30 | 1,329,200 | — | — |
| 2018-10-11 | $13.68 | $16.08 | 1,312,000 | — | — |
| 2018-10-10 | $14.28 | $16.79 | 1,067,600 | — | — |
| 2018-10-09 | $14.19 | $16.68 | 514,400 | — | — |
| 2018-10-08 | $14.37 | $16.89 | 1,134,500 | — | — |
| 2018-10-05 | $13.88 | $16.32 | 2,151,700 | — | — |
| 2018-10-04 | $14.30 | $16.81 | 2,136,400 | — | — |
| 2018-10-03 | $14.65 | $17.22 | 1,411,600 | — | — |
| 2018-10-02 | $14.71 | $17.29 | 2,062,300 | — | — |
| 2018-10-01 | $14.47 | $17.01 | 2,183,800 | — | — |
| 2018-09-28 | $14.85 | $17.46 | 1,451,000 | — | — |
| 2018-09-27 | $14.79 | $17.39 | 1,209,900 | — | — |
| 2018-09-26 | $14.55 | $17.10 | 1,111,600 | — | — |
| 2018-09-25 | $14.56 | $17.11 | 894,600 | — | — |
| 2018-09-24 | $14.50 | $17.04 | 560,300 | — | — |
| 2018-09-21 | $14.46 | $17.00 | 2,463,700 | — | — |
| 2018-09-20 | $14.41 | $16.94 | 1,623,100 | — | — |
| 2018-09-19 | $14.25 | $16.75 | 1,046,500 | — | — |
| 2018-09-18 | $14.52 | $17.07 | 821,000 | — | — |
| 2018-09-17 | $14.20 | $16.69 | 876,700 | — | — |
| 2018-09-14 | $14.05 | $16.52 | 1,573,300 | — | — |
| 2018-09-13 | $13.57 | $15.95 | 484,000 | — | — |
| 2018-09-12 | $13.77 | $16.19 | 420,600 | — | — |
| 2018-09-11 | $13.60 | $15.99 | 351,100 | — | — |
| 2018-09-10 | $13.21 | $15.53 | 874,400 | — | — |
| 2018-09-07 | $13.72 | $16.13 | 481,600 | — | — |
| 2018-09-06 | $13.80 | $16.22 | 432,700 | — | — |
| 2018-09-05 | $14.04 | $16.50 | 342,900 | — | — |
| 2018-09-04 | $13.85 | $16.28 | 402,800 | — | — |
| 2018-08-31 | $13.81 | $16.23 | 406,500 | — | — |
| 2018-08-30 | $13.77 | $16.19 | 685,600 | — | — |
| 2018-08-29 | $13.85 | $16.28 | 503,400 | — | — |
| 2018-08-28 | $13.78 | $16.20 | 467,100 | — | — |
| 2018-08-27 | $13.65 | $16.05 | 696,900 | — | — |
| 2018-08-24 | $13.54 | $15.92 | 333,500 | — | — |
| 2018-08-23 | $13.41 | $15.76 | 823,400 | — | — |
| 2018-08-22 | $13.37 | $15.72 | 509,700 | — | — |
| 2018-08-21 | $13.44 | $15.80 | 610,400 | — | — |
| 2018-08-20 | $13.45 | $15.81 | 366,300 | — | — |
| 2018-08-17 | $13.44 | $15.80 | 721,200 | — | — |
| 2018-08-16 | $13.56 | $15.94 | 1,088,600 | — | — |
| 2018-08-15 | $13.25 | $15.58 | 677,200 | — | — |
| 2018-08-14 | $13.44 | $15.80 | 596,100 | — | — |
| 2018-08-13 | $13.33 | $15.67 | 878,400 | — | — |
| 2018-08-10 | $13.42 | $15.77 | 992,300 | — | — |
| 2018-08-09 | $13.85 | $16.28 | 782,700 | — | — |
| 2018-08-08 | $13.99 | $16.44 | 1,193,200 | — | — |
| 2018-08-07 | $13.86 | $16.29 | 947,000 | — | — |
| 2018-08-06 | $13.86 | $16.29 | 1,913,600 | — | — |
| 2018-08-03 | $14.49 | $17.03 | 1,594,400 | — | — |
| 2018-08-02 | $14.09 | $16.56 | 1,528,600 | — | — |
| 2018-08-01 | $14.01 | $16.47 | 2,178,700 | — | — |
| 2018-07-31 | $13.70 | $16.10 | 944,800 | — | — |
| 2018-07-30 | $13.48 | $15.85 | 636,700 | — | — |
| 2018-07-27 | $13.23 | $15.55 | 1,443,000 | — | — |
| 2018-07-26 | $13.12 | $15.42 | 1,626,500 | — | — |
| 2018-07-25 | $13.15 | $15.46 | 1,292,600 | — | — |
| 2018-07-24 | $13.05 | $15.34 | 1,342,200 | — | — |
| 2018-07-23 | $12.91 | $15.18 | 1,340,200 | — | — |
| 2018-07-20 | $12.84 | $15.09 | 785,100 | — | — |
| 2018-07-19 | $12.75 | $14.99 | 919,300 | — | — |
| 2018-07-18 | $12.98 | $15.26 | 598,800 | — | — |
| 2018-07-17 | $13.24 | $15.56 | 882,300 | — | — |
| 2018-07-16 | $13.42 | $15.77 | 561,400 | — | — |
| 2018-07-13 | $13.47 | $15.83 | 656,200 | — | — |
| 2018-07-12 | $13.49 | $15.86 | 498,100 | — | — |
| 2018-07-11 | $13.63 | $16.02 | 385,100 | — | — |
| 2018-07-10 | $13.46 | $15.82 | 601,800 | — | — |
| 2018-07-09 | $13.32 | $15.66 | 364,500 | — | — |
| 2018-07-06 | $13.27 | $15.60 | 426,000 | — | — |
| 2018-07-05 | $13.12 | $15.42 | 787,600 | — | — |
| 2018-07-03 | $13.18 | $15.49 | 366,600 | — | — |
| 2018-07-02 | $13.17 | $15.48 | 291,400 | — | — |
| 2018-06-29 | $13.28 | $15.61 | 696,200 | — | — |
| 2018-06-28 | $13.21 | $15.53 | 390,200 | — | — |
| 2018-06-27 | $13.16 | $15.47 | 501,800 | — | — |
| 2018-06-26 | $13.25 | $15.58 | 483,000 | — | — |
| 2018-06-25 | $13.33 | $15.67 | 452,200 | — | — |
| 2018-06-22 | $13.38 | $15.73 | 924,300 | — | — |
| 2018-06-21 | $13.08 | $15.38 | 1,081,500 | — | — |
| 2018-06-20 | $13.80 | $16.22 | 620,000 | — | — |
| 2018-06-19 | $13.86 | $16.29 | 1,094,400 | — | — |
| 2018-06-18 | $14.03 | $16.49 | 688,100 | — | — |
| 2018-06-15 | $13.99 | $16.44 | 672,100 | — | — |
| 2018-06-14 | $14.10 | $16.57 | 712,700 | — | — |
| 2018-06-13 | $14.19 | $16.68 | 763,200 | — | — |
| 2018-06-12 | $14.25 | $16.75 | 640,200 | — | — |
| 2018-06-11 | $14.01 | $16.47 | 1,027,600 | — | — |
| 2018-06-08 | $14.01 | $16.47 | 414,700 | — | — |
| 2018-06-07 | $13.95 | $16.40 | 1,014,800 | — | — |
| 2018-06-06 | $13.77 | $16.19 | 744,500 | — | — |
| 2018-06-05 | $13.55 | $15.93 | 467,700 | — | — |
| 2018-06-04 | $13.33 | $15.67 | 324,700 | — | — |
| 2018-06-01 | $13.14 | $15.45 | 408,700 | — | — |
| 2018-05-31 | $13.05 | $15.34 | 905,100 | — | — |
| 2018-05-30 | $13.15 | $15.46 | 377,700 | — | — |
| 2018-05-29 | $13.07 | $15.36 | 295,500 | — | — |
| 2018-05-25 | $13.22 | $15.54 | 300,100 | — | — |
| 2018-05-24 | $13.07 | $15.36 | 426,300 | — | — |
| 2018-05-23 | $13.10 | $15.40 | 471,200 | — | — |
| 2018-05-22 | $13.12 | $15.42 | 323,200 | — | — |
| 2018-05-21 | $12.99 | $15.27 | 427,100 | — | — |
| 2018-05-18 | $13.01 | $15.29 | 396,100 | — | — |
| 2018-05-17 | $12.99 | $15.27 | 559,300 | — | — |
| 2018-05-16 | $12.98 | $15.26 | 426,400 | — | — |
| 2018-05-15 | $13.14 | $15.45 | 418,000 | — | — |
| 2018-05-14 | $13.18 | $15.49 | 537,200 | — | — |
| 2018-05-11 | $13.11 | $15.41 | 1,076,600 | — | — |
| 2018-05-10 | $13.50 | $15.87 | 1,220,400 | — | — |
| 2018-05-09 | $13.50 | $15.87 | 430,400 | — | — |
| 2018-05-08 | $13.38 | $15.73 | 940,100 | — | — |
| 2018-05-07 | $13.54 | $15.92 | 453,700 | — | — |
| 2018-05-04 | $13.45 | $15.81 | 526,300 | — | — |
| 2018-05-03 | $13.64 | $16.03 | 860,800 | — | — |
| 2018-05-02 | $13.37 | $15.72 | 1,229,500 | — | — |
| 2018-05-01 | $13.35 | $15.69 | 1,608,200 | — | — |
| 2018-04-30 | $13.43 | $15.79 | 521,800 | — | — |
| 2018-04-27 | $13.63 | $16.02 | 432,400 | — | — |
| 2018-04-26 | $13.42 | $15.77 | 297,200 | — | — |
| 2018-04-25 | $13.27 | $15.60 | 281,700 | — | — |
| 2018-04-24 | $13.38 | $15.73 | 756,800 | — | — |
| 2018-04-23 | $13.30 | $15.63 | 506,300 | — | — |
| 2018-04-20 | $13.24 | $15.56 | 623,700 | — | — |
| 2018-04-19 | $13.27 | $15.60 | 1,047,000 | — | — |
| 2018-04-18 | $13.37 | $15.72 | 495,300 | — | — |
| 2018-04-17 | $13.38 | $15.73 | 869,500 | — | — |
| 2018-04-16 | $13.46 | $15.82 | 1,082,700 | — | — |
| 2018-04-13 | $13.31 | $15.65 | 533,300 | — | — |
| 2018-04-12 | $13.53 | $15.90 | 651,600 | — | — |
| 2018-04-11 | $14.03 | $16.49 | 566,300 | — | — |
| 2018-04-10 | $14.13 | $16.61 | 1,118,600 | — | — |
| 2018-04-09 | $14.00 | $16.46 | 613,700 | — | — |
| 2018-04-06 | $13.88 | $16.32 | 858,400 | — | — |
| 2018-04-05 | $13.96 | $16.41 | 1,130,900 | — | — |
| 2018-04-04 | $13.99 | $16.44 | 736,500 | — | — |
| 2018-04-03 | $14.08 | $16.55 | 959,600 | — | — |
| 2018-04-02 | $13.77 | $16.19 | 807,000 | — | — |
| 2018-03-29 | $13.70 | $16.10 | 932,000 | — | — |
| 2018-03-28 | $13.41 | $15.76 | 447,600 | — | — |
| 2018-03-27 | $13.37 | $15.72 | 951,000 | — | — |
| 2018-03-26 | $13.31 | $15.65 | 1,367,800 | — | — |
| 2018-03-23 | $13.00 | $15.28 | 967,200 | — | — |
| 2018-03-22 | $13.14 | $15.45 | 833,300 | — | — |
| 2018-03-21 | $13.34 | $15.68 | 1,488,400 | — | — |
| 2018-03-20 | $13.44 | $15.80 | 969,400 | — | — |
| 2018-03-19 | $13.51 | $15.88 | 628,100 | — | — |
| 2018-03-16 | $13.60 | $15.99 | 660,200 | — | — |
| 2018-03-15 | $13.48 | $15.85 | 746,700 | — | — |
| 2018-03-14 | $13.53 | $15.90 | 466,300 | — | — |
| 2018-03-13 | $13.48 | $15.85 | 1,118,100 | — | — |
| 2018-03-12 | $13.67 | $16.07 | 512,000 | — | — |
| 2018-03-09 | $13.68 | $16.08 | 686,200 | — | — |
| 2018-03-08 | $13.44 | $15.80 | 1,095,100 | — | — |
| 2018-03-07 | $13.46 | $15.82 | 840,800 | — | — |
| 2018-03-06 | $13.45 | $15.81 | 760,100 | — | — |
| 2018-03-05 | $13.40 | $15.75 | 1,312,800 | — | — |
| 2018-03-02 | $13.36 | $15.70 | 870,200 | — | — |
| 2018-03-01 | $13.34 | $15.68 | 938,900 | — | — |
| 2018-02-28 | $13.28 | $15.61 | 1,828,100 | — | — |
| 2018-02-27 | $13.44 | $15.80 | 878,900 | — | — |
| 2018-02-26 | $13.47 | $15.83 | 911,900 | — | — |
| 2018-02-23 | $13.46 | $15.82 | 555,300 | — | — |
| 2018-02-22 | $13.40 | $15.75 | 2,130,200 | — | — |
| 2018-02-21 | $13.45 | $15.81 | 1,834,100 | — | — |
| 2018-02-20 | $13.37 | $15.72 | 892,700 | — | — |
| 2018-02-16 | $13.24 | $15.56 | 503,400 | — | — |
| 2018-02-15 | $13.10 | $15.40 | 1,324,300 | — | — |
| 2018-02-14 | $13.10 | $15.40 | 1,117,700 | — | — |
| 2018-02-13 | $13.00 | $15.28 | 2,071,100 | — | — |
| 2018-02-12 | $12.90 | $15.16 | 1,779,400 | — | — |
| 2018-02-09 | $13.10 | $15.40 | 1,628,400 | — | — |
| 2018-02-08 | $13.33 | $15.67 | 2,788,100 | — | — |
| 2018-02-07 | $13.72 | $16.13 | 1,356,000 | — | — |
| 2018-02-06 | $13.92 | $16.36 | 4,160,400 | — | — |
| 2018-02-05 | $14.78 | $17.37 | 1,474,100 | — | — |
| 2018-02-02 | $14.81 | $17.41 | 861,900 | — | — |
| 2018-02-01 | $15.13 | $17.79 | 1,290,600 | — | — |
| 2018-01-31 | $14.95 | $17.57 | 1,262,600 | — | — |
| 2018-01-30 | $15.12 | $17.77 | 1,855,600 | — | — |
| 2018-01-29 | $15.34 | $18.03 | 1,615,600 | — | — |
| 2018-01-26 | $15.76 | $18.53 | 929,300 | — | — |
| 2018-01-25 | $15.99 | $18.80 | 1,236,000 | — | — |
| 2018-01-24 | $16.00 | $18.81 | 1,117,300 | — | — |
| 2018-01-23 | $15.89 | $18.68 | 559,000 | — | — |
| 2018-01-22 | $15.88 | $18.67 | 754,300 | — | — |
| 2018-01-19 | $15.85 | $18.63 | 790,900 | — | — |
| 2018-01-18 | $15.70 | $18.46 | 1,332,500 | — | — |
| 2018-01-17 | $16.01 | $18.82 | 1,108,200 | — | — |
| 2018-01-16 | $15.82 | $18.60 | 542,100 | — | — |
| 2018-01-12 | $15.88 | $18.67 | 502,700 | — | — |
| 2018-01-11 | $15.80 | $18.57 | 630,800 | — | — |
| 2018-01-10 | $15.83 | $18.61 | 749,200 | — | — |
| 2018-01-09 | $15.98 | $18.78 | 443,900 | — | — |
| 2018-01-08 | $15.87 | $18.65 | 378,900 | — | — |
| 2018-01-05 | $15.88 | $18.67 | 514,900 | — | — |
| 2018-01-04 | $15.59 | $18.33 | 535,000 | — | — |
| 2018-01-03 | $15.58 | $18.31 | 615,800 | — | — |
| 2018-01-02 | $15.76 | $18.53 | 375,600 | — | — |