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
- 1999-10-26 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 | $15.15 | $33.12 | 10,700 | — | — |
| 2018-12-28 | $15.29 | $33.42 | 11,900 | — | — |
| 2018-12-27 | $15.30 | $33.44 | 26,300 | — | — |
| 2018-12-26 | $15.67 | $34.25 | 24,800 | — | — |
| 2018-12-24 | $14.68 | $32.09 | 18,700 | — | — |
| 2018-12-21 | $15.71 | $34.34 | 100,600 | — | — |
| 2018-12-20 | $15.52 | $33.92 | 17,600 | — | — |
| 2018-12-19 | $15.35 | $33.55 | 25,400 | — | — |
| 2018-12-18 | $15.66 | $34.23 | 18,200 | — | — |
| 2018-12-17 | $15.40 | $33.66 | 17,200 | — | — |
| 2018-12-14 | $15.46 | $33.79 | 5,500 | — | — |
| 2018-12-13 | $15.65 | $34.21 | 19,100 | — | — |
| 2018-12-12 | $15.97 | $34.91 | 8,400 | — | — |
| 2018-12-11 | $16.12 | $35.24 | 8,400 | — | — |
| 2018-12-10 | $16.03 | $35.04 | 20,800 | — | — |
| 2018-12-07 | $15.76 | $34.45 | 16,000 | — | — |
| 2018-12-06 | $15.92 | $34.80 | 25,300 | — | — |
| 2018-12-04 | $15.71 | $34.34 | 26,200 | — | — |
| 2018-12-03 | $16.10 | $35.19 | 7,000 | — | — |
| 2018-11-30 | $16.04 | $35.06 | 18,300 | — | — |
| 2018-11-29 | $16.57 | $35.85 | 5,900 | — | — |
| 2018-11-28 | $16.56 | $35.83 | 16,900 | — | — |
| 2018-11-27 | $16.15 | $34.94 | 20,800 | — | — |
| 2018-11-26 | $16.09 | $34.81 | 15,100 | — | — |
| 2018-11-23 | $16.20 | $35.05 | 23,800 | — | — |
| 2018-11-21 | $16.28 | $35.22 | 6,000 | — | — |
| 2018-11-20 | $15.81 | $34.20 | 24,900 | — | — |
| 2018-11-19 | $16.42 | $35.52 | 8,200 | — | — |
| 2018-11-16 | $16.73 | $36.19 | 24,300 | — | — |
| 2018-11-15 | $16.56 | $35.83 | 10,000 | — | — |
| 2018-11-14 | $16.50 | $35.70 | 21,500 | — | — |
| 2018-11-13 | $16.61 | $35.93 | 26,800 | — | — |
| 2018-11-12 | $16.60 | $35.91 | 19,200 | — | — |
| 2018-11-09 | $16.55 | $35.80 | 33,600 | — | — |
| 2018-11-08 | $16.67 | $36.06 | 11,800 | — | — |
| 2018-11-07 | $16.75 | $36.24 | 21,700 | — | — |
| 2018-11-06 | $16.85 | $36.45 | 8,800 | — | — |
| 2018-11-05 | $16.84 | $36.43 | 9,900 | — | — |
| 2018-11-02 | $16.84 | $36.43 | 11,500 | — | — |
| 2018-11-01 | $16.84 | $36.43 | 24,600 | — | — |
| 2018-10-31 | $16.99 | $36.76 | 18,700 | — | — |
| 2018-10-30 | $16.96 | $36.69 | 22,200 | — | — |
| 2018-10-29 | $17.24 | $37.30 | 19,000 | — | — |
| 2018-10-26 | $16.88 | $36.52 | 14,400 | — | — |
| 2018-10-25 | $16.88 | $36.52 | 30,900 | — | — |
| 2018-10-24 | $17.05 | $36.89 | 24,400 | — | — |
| 2018-10-23 | $17.70 | $38.29 | 14,800 | — | — |
| 2018-10-22 | $18.13 | $39.22 | 8,800 | — | — |
| 2018-10-19 | $18.26 | $39.50 | 10,600 | — | — |
| 2018-10-18 | $18.30 | $39.59 | 57,900 | — | — |
| 2018-10-17 | $18.50 | $40.02 | 30,100 | — | — |
| 2018-10-16 | $18.78 | $40.63 | 13,300 | — | — |
| 2018-10-15 | $18.54 | $40.11 | 17,900 | — | — |
| 2018-10-12 | $18.59 | $40.22 | 10,700 | — | — |
| 2018-10-11 | $18.50 | $40.02 | 29,700 | — | — |
| 2018-10-10 | $18.55 | $40.13 | 8,300 | — | — |
| 2018-10-09 | $18.88 | $40.85 | 15,000 | — | — |
| 2018-10-08 | $18.74 | $40.54 | 4,900 | — | — |
| 2018-10-05 | $18.50 | $40.02 | 3,700 | — | — |
| 2018-10-04 | $18.76 | $40.59 | 9,500 | — | — |
| 2018-10-03 | $18.69 | $40.43 | 22,800 | — | — |
| 2018-10-02 | $18.51 | $40.05 | 21,300 | — | — |
| 2018-10-01 | $18.52 | $40.07 | 15,400 | — | — |
| 2018-09-28 | $18.65 | $40.35 | 19,300 | — | — |
| 2018-09-27 | $18.50 | $40.02 | 13,900 | — | — |
| 2018-09-26 | $18.30 | $39.59 | 5,000 | — | — |
| 2018-09-25 | $18.30 | $39.59 | 21,100 | — | — |
| 2018-09-24 | $18.70 | $40.46 | 20,400 | — | — |
| 2018-09-21 | $19.00 | $41.11 | 48,000 | — | — |
| 2018-09-20 | $18.85 | $40.78 | 81,700 | — | — |
| 2018-09-19 | $18.70 | $40.46 | 35,400 | — | — |
| 2018-09-18 | $18.50 | $40.02 | 6,400 | — | — |
| 2018-09-17 | $18.95 | $41.00 | 10,300 | — | — |
| 2018-09-14 | $18.90 | $40.89 | 15,600 | — | — |
| 2018-09-13 | $18.85 | $40.78 | 64,500 | — | — |
| 2018-09-12 | $18.90 | $40.89 | 18,700 | — | — |
| 2018-09-11 | $18.85 | $40.78 | 19,500 | — | — |
| 2018-09-10 | $18.65 | $40.35 | 19,100 | — | — |
| 2018-09-07 | $18.35 | $39.70 | 10,600 | — | — |
| 2018-09-06 | $18.35 | $39.70 | 14,900 | — | — |
| 2018-09-05 | $18.25 | $39.48 | 11,300 | — | — |
| 2018-09-04 | $18.00 | $38.94 | 38,800 | — | — |
| 2018-08-31 | $18.60 | $40.24 | 6,000 | — | — |
| 2018-08-30 | $18.70 | $40.11 | 20,000 | — | — |
| 2018-08-29 | $18.65 | $40.00 | 6,200 | — | — |
| 2018-08-28 | $18.75 | $40.22 | 13,200 | — | — |
| 2018-08-27 | $18.75 | $40.22 | 8,700 | — | — |
| 2018-08-24 | $18.85 | $40.43 | 12,400 | — | — |
| 2018-08-23 | $18.90 | $40.54 | 7,800 | — | — |
| 2018-08-22 | $19.00 | $40.75 | 10,300 | — | — |
| 2018-08-21 | $19.05 | $40.86 | 14,000 | — | — |
| 2018-08-20 | $18.75 | $40.22 | 20,700 | — | — |
| 2018-08-17 | $18.95 | $40.65 | 6,300 | — | — |
| 2018-08-16 | $19.15 | $41.08 | 7,800 | — | — |
| 2018-08-15 | $19.05 | $40.86 | 21,500 | — | — |
| 2018-08-14 | $19.10 | $40.97 | 24,400 | — | — |
| 2018-08-13 | $18.55 | $39.79 | 38,900 | — | — |
| 2018-08-10 | $19.90 | $42.68 | 141,800 | — | — |
| 2018-08-09 | $20.25 | $43.43 | 41,300 | — | — |
| 2018-08-08 | $20.10 | $43.11 | 39,100 | — | — |
| 2018-08-07 | $19.90 | $42.68 | 43,800 | — | — |
| 2018-08-06 | $19.00 | $40.75 | 52,700 | — | — |
| 2018-08-03 | $18.80 | $40.32 | 15,500 | — | — |
| 2018-08-02 | $19.00 | $40.75 | 94,700 | — | — |
| 2018-08-01 | $18.45 | $39.57 | 8,900 | — | — |
| 2018-07-31 | $18.60 | $39.90 | 12,000 | — | — |
| 2018-07-30 | $18.65 | $40.00 | 4,400 | — | — |
| 2018-07-27 | $18.60 | $39.90 | 20,500 | — | — |
| 2018-07-26 | $18.90 | $40.54 | 4,800 | — | — |
| 2018-07-25 | $18.75 | $40.22 | 6,900 | — | — |
| 2018-07-24 | $18.70 | $40.11 | 22,700 | — | — |
| 2018-07-23 | $18.90 | $40.54 | 106,200 | — | — |
| 2018-07-20 | $19.20 | $41.18 | 5,400 | — | — |
| 2018-07-19 | $19.20 | $41.18 | 4,500 | — | — |
| 2018-07-18 | $19.10 | $40.97 | 4,200 | — | — |
| 2018-07-17 | $19.05 | $40.86 | 19,800 | — | — |
| 2018-07-16 | $19.35 | $41.50 | 7,600 | — | — |
| 2018-07-13 | $19.50 | $41.83 | 6,900 | — | — |
| 2018-07-12 | $19.35 | $41.50 | 16,200 | — | — |
| 2018-07-11 | $19.70 | $42.26 | 4,300 | — | — |
| 2018-07-10 | $19.55 | $41.93 | 7,200 | — | — |
| 2018-07-09 | $20.10 | $43.11 | 4,800 | — | — |
| 2018-07-06 | $20.30 | $43.54 | 8,600 | — | — |
| 2018-07-05 | $20.30 | $43.54 | 7,100 | — | — |
| 2018-07-03 | $20.00 | $42.90 | 4,900 | — | — |
| 2018-07-02 | $20.05 | $43.01 | 7,700 | — | — |
| 2018-06-29 | $19.70 | $42.26 | 41,700 | — | — |
| 2018-06-28 | $20.35 | $43.65 | 55,600 | — | — |
| 2018-06-27 | $20.40 | $43.76 | 20,700 | — | — |
| 2018-06-26 | $20.45 | $43.86 | 30,200 | — | — |
| 2018-06-25 | $20.50 | $43.97 | 22,000 | — | — |
| 2018-06-22 | $20.55 | $44.08 | 56,400 | — | — |
| 2018-06-21 | $20.65 | $44.29 | 8,800 | — | — |
| 2018-06-20 | $20.05 | $43.01 | 12,500 | — | — |
| 2018-06-19 | $19.60 | $42.04 | 17,300 | — | — |
| 2018-06-18 | $19.70 | $42.26 | 7,100 | — | — |
| 2018-06-15 | $19.65 | $42.15 | 22,300 | — | — |
| 2018-06-14 | $19.65 | $42.15 | 7,100 | — | — |
| 2018-06-13 | $19.75 | $42.36 | 7,500 | — | — |
| 2018-06-12 | $19.55 | $41.93 | 21,100 | — | — |
| 2018-06-11 | $19.60 | $42.04 | 3,700 | — | — |
| 2018-06-08 | $19.55 | $41.93 | 5,100 | — | — |
| 2018-06-07 | $19.65 | $42.15 | 9,500 | — | — |
| 2018-06-06 | $19.60 | $42.04 | 10,200 | — | — |
| 2018-06-05 | $19.65 | $42.15 | 10,800 | — | — |
| 2018-06-04 | $19.95 | $42.79 | 40,700 | — | — |
| 2018-06-01 | $19.85 | $42.58 | 39,600 | — | — |
| 2018-05-31 | $19.55 | $41.93 | 5,300 | — | — |
| 2018-05-30 | $19.75 | $42.02 | 14,300 | — | — |
| 2018-05-29 | $19.00 | $40.42 | 10,200 | — | — |
| 2018-05-25 | $19.05 | $40.53 | 3,300 | — | — |
| 2018-05-24 | $19.20 | $40.85 | 4,300 | — | — |
| 2018-05-23 | $19.40 | $41.27 | 5,100 | — | — |
| 2018-05-22 | $18.85 | $40.10 | 17,600 | — | — |
| 2018-05-21 | $18.90 | $40.21 | 9,000 | — | — |
| 2018-05-18 | $18.90 | $40.21 | 23,400 | — | — |
| 2018-05-17 | $18.85 | $40.10 | 11,700 | — | — |
| 2018-05-16 | $18.75 | $39.89 | 7,100 | — | — |
| 2018-05-15 | $18.80 | $40.00 | 4,500 | — | — |
| 2018-05-14 | $18.80 | $40.00 | 9,500 | — | — |
| 2018-05-11 | $18.95 | $40.32 | 11,100 | — | — |
| 2018-05-10 | $18.95 | $40.32 | 5,400 | — | — |
| 2018-05-09 | $18.90 | $40.21 | 5,300 | — | — |
| 2018-05-08 | $18.95 | $40.32 | 3,200 | — | — |
| 2018-05-07 | $18.90 | $40.21 | 4,000 | — | — |
| 2018-05-04 | $18.95 | $40.32 | 5,800 | — | — |
| 2018-05-03 | $18.75 | $39.89 | 3,000 | — | — |
| 2018-05-02 | $18.75 | $39.89 | 5,100 | — | — |
| 2018-05-01 | $18.75 | $39.89 | 14,100 | — | — |
| 2018-04-30 | $18.70 | $39.79 | 8,700 | — | — |
| 2018-04-27 | $18.65 | $39.68 | 6,600 | — | — |
| 2018-04-26 | $18.60 | $39.57 | 15,500 | — | — |
| 2018-04-25 | $18.55 | $39.47 | 16,000 | — | — |
| 2018-04-24 | $18.75 | $39.89 | 28,100 | — | — |
| 2018-04-23 | $18.70 | $39.79 | 28,200 | — | — |
| 2018-04-20 | $18.70 | $39.79 | 22,500 | — | — |
| 2018-04-19 | $18.70 | $39.79 | 11,100 | — | — |
| 2018-04-18 | $18.75 | $39.89 | 18,800 | — | — |
| 2018-04-17 | $18.65 | $39.68 | 22,700 | — | — |
| 2018-04-16 | $18.75 | $39.89 | 20,000 | — | — |
| 2018-04-13 | $18.80 | $40.00 | 21,200 | — | — |
| 2018-04-12 | $18.90 | $40.21 | 9,500 | — | — |
| 2018-04-11 | $18.65 | $39.68 | 6,400 | — | — |
| 2018-04-10 | $18.85 | $40.10 | 12,200 | — | — |
| 2018-04-09 | $18.40 | $39.15 | 15,500 | — | — |
| 2018-04-06 | $18.85 | $40.10 | 6,700 | — | — |
| 2018-04-05 | $19.20 | $40.85 | 12,100 | — | — |
| 2018-04-04 | $19.40 | $41.27 | 9,300 | — | — |
| 2018-04-03 | $18.75 | $39.89 | 9,800 | — | — |
| 2018-04-02 | $18.70 | $39.79 | 30,100 | — | — |
| 2018-03-29 | $19.00 | $40.42 | 36,100 | — | — |
| 2018-03-28 | $19.45 | $41.38 | 9,300 | — | — |
| 2018-03-27 | $19.05 | $40.53 | 11,200 | — | — |
| 2018-03-26 | $19.35 | $41.17 | 13,800 | — | — |
| 2018-03-23 | $19.25 | $40.96 | 16,100 | — | — |
| 2018-03-22 | $20.20 | $42.98 | 16,300 | — | — |
| 2018-03-21 | $20.00 | $42.55 | 5,500 | — | — |
| 2018-03-20 | $19.70 | $41.91 | 17,800 | — | — |
| 2018-03-19 | $19.95 | $42.44 | 10,600 | — | — |
| 2018-03-16 | $19.90 | $42.34 | 44,500 | — | — |
| 2018-03-15 | $19.50 | $41.49 | 29,000 | — | — |
| 2018-03-14 | $19.45 | $41.38 | 23,000 | — | — |
| 2018-03-13 | $19.35 | $41.17 | 9,400 | — | — |
| 2018-03-12 | $19.55 | $41.59 | 4,200 | — | — |
| 2018-03-09 | $19.45 | $41.38 | 8,700 | — | — |
| 2018-03-08 | $19.10 | $40.64 | 6,100 | — | — |
| 2018-03-07 | $18.60 | $39.57 | 18,500 | — | — |
| 2018-03-06 | $19.05 | $40.53 | 4,400 | — | — |
| 2018-03-05 | $19.05 | $40.53 | 11,600 | — | — |
| 2018-03-02 | $18.85 | $40.10 | 7,900 | — | — |
| 2018-03-01 | $18.85 | $40.10 | 8,600 | — | — |
| 2018-02-28 | $18.50 | $39.36 | 14,500 | — | — |
| 2018-02-27 | $19.20 | $40.51 | 16,100 | — | — |
| 2018-02-26 | $18.95 | $39.98 | 12,100 | — | — |
| 2018-02-23 | $18.80 | $39.66 | 16,600 | — | — |
| 2018-02-22 | $18.60 | $39.24 | 19,900 | — | — |
| 2018-02-21 | $19.10 | $40.30 | 8,000 | — | — |
| 2018-02-20 | $18.55 | $39.14 | 12,700 | — | — |
| 2018-02-16 | $18.90 | $39.88 | 6,200 | — | — |
| 2018-02-15 | $19.05 | $40.19 | 12,800 | — | — |
| 2018-02-14 | $18.90 | $39.88 | 11,200 | — | — |
| 2018-02-13 | $18.75 | $39.56 | 5,400 | — | — |
| 2018-02-12 | $18.85 | $39.77 | 8,800 | — | — |
| 2018-02-09 | $19.20 | $40.51 | 11,200 | — | — |
| 2018-02-08 | $18.80 | $39.66 | 10,500 | — | — |
| 2018-02-07 | $19.40 | $40.93 | 34,000 | — | — |
| 2018-02-06 | $18.85 | $39.77 | 26,800 | — | — |
| 2018-02-05 | $19.00 | $40.09 | 15,000 | — | — |
| 2018-02-02 | $19.35 | $40.83 | 6,600 | — | — |
| 2018-02-01 | $19.60 | $41.35 | 5,100 | — | — |
| 2018-01-31 | $19.50 | $41.14 | 15,400 | — | — |
| 2018-01-30 | $19.70 | $41.56 | 19,200 | — | — |
| 2018-01-29 | $19.60 | $41.35 | 5,500 | — | — |
| 2018-01-26 | $19.75 | $41.67 | 11,900 | — | — |
| 2018-01-25 | $19.75 | $41.67 | 3,900 | — | — |
| 2018-01-24 | $19.70 | $41.56 | 11,600 | — | — |
| 2018-01-23 | $20.20 | $42.62 | 4,900 | — | — |
| 2018-01-22 | $20.00 | $42.20 | 25,800 | — | — |
| 2018-01-19 | $21.00 | $44.31 | 6,100 | — | — |
| 2018-01-18 | $20.95 | $44.20 | 9,600 | — | — |
| 2018-01-17 | $21.60 | $45.57 | 7,100 | — | — |
| 2018-01-16 | $20.90 | $44.10 | 8,900 | — | — |
| 2018-01-12 | $21.10 | $44.52 | 3,700 | — | — |
| 2018-01-11 | $21.10 | $44.52 | 5,700 | — | — |
| 2018-01-10 | $20.45 | $43.15 | 3,700 | — | — |
| 2018-01-09 | $20.35 | $42.93 | 12,500 | — | — |
| 2018-01-08 | $20.80 | $43.88 | 10,500 | — | — |
| 2018-01-05 | $20.80 | $43.88 | 7,800 | — | — |
| 2018-01-04 | $20.60 | $43.46 | 11,800 | — | — |
| 2018-01-03 | $20.25 | $42.72 | 12,500 | — | — |
| 2018-01-02 | $20.35 | $42.93 | 15,800 | — | — |