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
- 1988-10-24 to 2026-09-03
- 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 | $15.05 | $233.14 | 10,200 | — | — |
| 2018-12-28 | $14.95 | $231.59 | 9,800 | — | — |
| 2018-12-27 | $15.13 | $230.20 | 15,000 | — | — |
| 2018-12-26 | $14.71 | $223.81 | 17,300 | — | — |
| 2018-12-24 | $14.75 | $224.42 | 8,200 | — | — |
| 2018-12-21 | $14.70 | $223.66 | 8,400 | — | — |
| 2018-12-20 | $14.80 | $225.18 | 19,600 | — | — |
| 2018-12-19 | $14.84 | $225.79 | 11,900 | — | — |
| 2018-12-18 | $14.90 | $226.70 | 5,200 | — | — |
| 2018-12-17 | $14.95 | $227.46 | 6,400 | — | — |
| 2018-12-14 | $14.77 | $224.72 | 3,000 | — | — |
| 2018-12-13 | $14.96 | $227.61 | 8,200 | — | — |
| 2018-12-12 | $14.96 | $227.61 | 15,500 | — | — |
| 2018-12-11 | $14.86 | $226.09 | 6,600 | — | — |
| 2018-12-10 | $14.87 | $226.24 | 13,300 | — | — |
| 2018-12-07 | $14.81 | $225.33 | 16,000 | — | — |
| 2018-12-06 | $14.70 | $223.66 | 9,100 | — | — |
| 2018-12-04 | $14.63 | $222.59 | 9,200 | — | — |
| 2018-12-03 | $14.69 | $223.50 | 21,900 | — | — |
| 2018-11-30 | $14.93 | $227.15 | 7,200 | — | — |
| 2018-11-29 | $14.86 | $226.09 | 11,800 | — | — |
| 2018-11-28 | $14.92 | $227.00 | 6,300 | — | — |
| 2018-11-27 | $14.89 | $226.55 | 8,700 | — | — |
| 2018-11-26 | $15.01 | $228.37 | 8,300 | — | — |
| 2018-11-23 | $14.90 | $226.70 | 100 | — | — |
| 2018-11-21 | $14.90 | $226.70 | 7,500 | — | — |
| 2018-11-20 | $14.83 | $225.63 | 14,400 | — | — |
| 2018-11-19 | $14.99 | $228.07 | 5,700 | — | — |
| 2018-11-16 | $15.06 | $229.13 | 6,300 | — | — |
| 2018-11-15 | $15.03 | $228.68 | 23,400 | — | — |
| 2018-11-14 | $15.16 | $230.65 | 8,100 | — | — |
| 2018-11-13 | $15.22 | $231.57 | 4,300 | — | — |
| 2018-11-12 | $15.17 | $230.81 | 14,500 | — | — |
| 2018-11-09 | $15.29 | $232.63 | 27,400 | — | — |
| 2018-11-08 | $15.15 | $230.50 | 27,900 | — | — |
| 2018-11-07 | $15.43 | $234.76 | 24,500 | — | — |
| 2018-11-06 | $15.00 | $228.22 | 14,300 | — | — |
| 2018-11-05 | $14.90 | $226.70 | 14,200 | — | — |
| 2018-11-02 | $14.91 | $226.85 | 4,800 | — | — |
| 2018-11-01 | $14.89 | $226.55 | 4,100 | — | — |
| 2018-10-31 | $14.75 | $224.42 | 12,200 | — | — |
| 2018-10-30 | $14.90 | $226.70 | 2,800 | — | — |
| 2018-10-29 | $14.73 | $224.11 | 5,700 | — | — |
| 2018-10-26 | $14.70 | $223.66 | 6,300 | — | — |
| 2018-10-25 | $14.90 | $222.59 | 14,200 | — | — |
| 2018-10-24 | $14.99 | $223.93 | 9,400 | — | — |
| 2018-10-23 | $14.85 | $221.84 | 7,300 | — | — |
| 2018-10-22 | $14.72 | $219.90 | 7,400 | — | — |
| 2018-10-19 | $14.85 | $221.84 | 4,300 | — | — |
| 2018-10-18 | $14.87 | $222.14 | 6,600 | — | — |
| 2018-10-17 | $14.88 | $222.29 | 11,500 | — | — |
| 2018-10-16 | $14.83 | $221.54 | 16,700 | — | — |
| 2018-10-15 | $14.76 | $220.50 | 3,600 | — | — |
| 2018-10-12 | $14.74 | $220.20 | 3,100 | — | — |
| 2018-10-11 | $14.63 | $218.56 | 24,000 | — | — |
| 2018-10-10 | $14.63 | $218.56 | 11,100 | — | — |
| 2018-10-09 | $14.83 | $221.54 | 8,000 | — | — |
| 2018-10-08 | $14.78 | $220.80 | 3,300 | — | — |
| 2018-10-05 | $14.75 | $220.35 | 9,000 | — | — |
| 2018-10-04 | $14.76 | $220.50 | 19,700 | — | — |
| 2018-10-03 | $14.92 | $222.89 | 8,300 | — | — |
| 2018-10-02 | $14.83 | $221.54 | 8,200 | — | — |
| 2018-10-01 | $14.88 | $222.29 | 5,700 | — | — |
| 2018-09-28 | $14.90 | $222.59 | 9,000 | — | — |
| 2018-09-27 | $14.86 | $221.99 | 10,800 | — | — |
| 2018-09-26 | $14.86 | $221.99 | 21,500 | — | — |
| 2018-09-25 | $14.95 | $223.34 | 10,900 | — | — |
| 2018-09-24 | $14.76 | $220.50 | 5,400 | — | — |
| 2018-09-21 | $14.75 | $220.35 | 2,200 | — | — |
| 2018-09-20 | $14.88 | $222.29 | 8,500 | — | — |
| 2018-09-19 | $14.85 | $221.84 | 10,600 | — | — |
| 2018-09-18 | $14.74 | $220.20 | 7,000 | — | — |
| 2018-09-17 | $14.71 | $219.75 | 9,600 | — | — |
| 2018-09-14 | $14.70 | $219.60 | 7,800 | — | — |
| 2018-09-13 | $14.63 | $218.56 | 19,600 | — | — |
| 2018-09-12 | $14.67 | $219.15 | 5,100 | — | — |
| 2018-09-11 | $14.53 | $217.06 | 19,300 | — | — |
| 2018-09-10 | $14.52 | $216.91 | 9,700 | — | — |
| 2018-09-07 | $14.44 | $215.72 | 7,500 | — | — |
| 2018-09-06 | $14.49 | $216.47 | 8,700 | — | — |
| 2018-09-05 | $14.49 | $216.47 | 8,800 | — | — |
| 2018-09-04 | $14.41 | $215.27 | 13,900 | — | — |
| 2018-08-31 | $14.51 | $216.76 | 6,400 | — | — |
| 2018-08-30 | $14.42 | $215.42 | 53,300 | — | — |
| 2018-08-29 | $14.55 | $217.36 | 8,700 | — | — |
| 2018-08-28 | $14.50 | $216.61 | 15,200 | — | — |
| 2018-08-27 | $14.53 | $217.06 | 21,800 | — | — |
| 2018-08-24 | $14.77 | $220.65 | 5,400 | — | — |
| 2018-08-23 | $14.77 | $220.65 | 7,500 | — | — |
| 2018-08-22 | $14.66 | $219.00 | 9,300 | — | — |
| 2018-08-21 | $14.72 | $219.90 | 11,700 | — | — |
| 2018-08-20 | $14.57 | $217.66 | 29,000 | — | — |
| 2018-08-17 | $14.75 | $220.35 | 19,700 | — | — |
| 2018-08-16 | $14.51 | $216.76 | 43,100 | — | — |
| 2018-08-15 | $14.77 | $220.65 | 22,100 | — | — |
| 2018-08-14 | $14.56 | $217.51 | 11,100 | — | — |
| 2018-08-13 | $14.42 | $215.42 | 12,200 | — | — |
| 2018-08-10 | $14.74 | $220.20 | 8,500 | — | — |
| 2018-08-09 | $14.66 | $219.00 | 15,700 | — | — |
| 2018-08-08 | $14.70 | $219.60 | 3,400 | — | — |
| 2018-08-07 | $14.73 | $220.05 | 10,100 | — | — |
| 2018-08-06 | $14.80 | $221.10 | 7,000 | — | — |
| 2018-08-03 | $14.64 | $218.71 | 8,200 | — | — |
| 2018-08-02 | $14.59 | $213.93 | 12,500 | — | — |
| 2018-08-01 | $14.65 | $214.81 | 3,500 | — | — |
| 2018-07-31 | $14.63 | $214.51 | 17,300 | — | — |
| 2018-07-30 | $14.68 | $215.25 | 7,900 | — | — |
| 2018-07-27 | $14.60 | $214.07 | 6,300 | — | — |
| 2018-07-26 | $14.60 | $214.07 | 9,500 | — | — |
| 2018-07-25 | $14.58 | $213.78 | 9,200 | — | — |
| 2018-07-24 | $14.64 | $214.66 | 9,800 | — | — |
| 2018-07-23 | $14.70 | $215.54 | 13,200 | — | — |
| 2018-07-20 | $14.61 | $214.22 | 5,200 | — | — |
| 2018-07-19 | $14.61 | $214.22 | 11,500 | — | — |
| 2018-07-18 | $14.64 | $214.66 | 7,500 | — | — |
| 2018-07-17 | $14.50 | $212.61 | 10,200 | — | — |
| 2018-07-16 | $14.54 | $213.19 | 10,200 | — | — |
| 2018-07-13 | $14.51 | $212.75 | 13,300 | — | — |
| 2018-07-12 | $14.69 | $215.39 | 13,500 | — | — |
| 2018-07-11 | $14.82 | $217.30 | 7,700 | — | — |
| 2018-07-10 | $14.87 | $218.03 | 11,200 | — | — |
| 2018-07-09 | $14.89 | $218.32 | 8,000 | — | — |
| 2018-07-06 | $14.93 | $218.91 | 12,200 | — | — |
| 2018-07-05 | $14.79 | $216.86 | 12,400 | — | — |
| 2018-07-03 | $14.77 | $216.57 | 5,700 | — | — |
| 2018-07-02 | $14.79 | $216.86 | 5,200 | — | — |
| 2018-06-29 | $14.70 | $215.54 | 7,000 | — | — |
| 2018-06-28 | $14.84 | $217.59 | 5,900 | — | — |
| 2018-06-27 | $14.82 | $217.30 | 22,400 | — | — |
| 2018-06-26 | $14.95 | $219.20 | 2,700 | — | — |
| 2018-06-25 | $14.92 | $218.76 | 9,400 | — | — |
| 2018-06-22 | $15.19 | $222.72 | 10,000 | — | — |
| 2018-06-21 | $15.22 | $223.16 | 11,900 | — | — |
| 2018-06-20 | $15.20 | $222.87 | 15,300 | — | — |
| 2018-06-19 | $15.00 | $219.94 | 10,600 | — | — |
| 2018-06-18 | $14.96 | $219.35 | 2,400 | — | — |
| 2018-06-15 | $14.98 | $219.64 | 3,000 | — | — |
| 2018-06-14 | $14.98 | $219.64 | 7,000 | — | — |
| 2018-06-13 | $14.72 | $215.83 | 20,200 | — | — |
| 2018-06-12 | $14.61 | $214.22 | 17,700 | — | — |
| 2018-06-11 | $14.71 | $215.69 | 17,100 | — | — |
| 2018-06-08 | $14.70 | $215.54 | 5,600 | — | — |
| 2018-06-07 | $14.85 | $217.74 | 15,100 | — | — |
| 2018-06-06 | $14.95 | $219.20 | 11,700 | — | — |
| 2018-06-05 | $14.73 | $215.98 | 3,200 | — | — |
| 2018-06-04 | $14.73 | $215.98 | 8,000 | — | — |
| 2018-06-01 | $14.71 | $215.69 | 16,700 | — | — |
| 2018-05-31 | $14.60 | $214.07 | 23,400 | — | — |
| 2018-05-30 | $14.76 | $216.42 | 14,400 | — | — |
| 2018-05-29 | $14.85 | $217.74 | 8,600 | — | — |
| 2018-05-25 | $14.85 | $217.74 | 15,600 | — | — |
| 2018-05-24 | $14.97 | $219.50 | 10,400 | — | — |
| 2018-05-23 | $15.11 | $221.55 | 10,300 | — | — |
| 2018-05-22 | $15.04 | $220.52 | 15,100 | — | — |
| 2018-05-21 | $15.50 | $227.27 | 34,100 | — | — |
| 2018-05-18 | $15.30 | $224.34 | 30,700 | — | — |
| 2018-05-17 | $15.19 | $222.72 | 22,200 | — | — |
| 2018-05-16 | $15.04 | $220.52 | 20,200 | — | — |
| 2018-05-15 | $14.84 | $217.59 | 4,100 | — | — |
| 2018-05-14 | $14.86 | $217.88 | 6,400 | — | — |
| 2018-05-11 | $14.87 | $218.03 | 5,300 | — | — |
| 2018-05-10 | $14.89 | $218.32 | 10,600 | — | — |
| 2018-05-09 | $15.03 | $220.38 | 9,500 | — | — |
| 2018-05-08 | $14.52 | $212.90 | 11,800 | — | — |
| 2018-05-07 | $14.64 | $214.66 | 1,500 | — | — |
| 2018-05-04 | $14.60 | $214.07 | 10,000 | — | — |
| 2018-05-03 | $14.98 | $215.69 | 10,500 | — | — |
| 2018-05-02 | $14.95 | $215.25 | 8,800 | — | — |
| 2018-05-01 | $14.94 | $215.11 | 7,900 | — | — |
| 2018-04-30 | $14.80 | $213.09 | 7,500 | — | — |
| 2018-04-27 | $14.64 | $210.79 | 11,300 | — | — |
| 2018-04-26 | $14.73 | $212.09 | 12,000 | — | — |
| 2018-04-25 | $14.97 | $215.54 | 10,400 | — | — |
| 2018-04-24 | $15.05 | $216.69 | 9,100 | — | — |
| 2018-04-23 | $15.22 | $219.14 | 11,800 | — | — |
| 2018-04-20 | $15.32 | $220.58 | 36,900 | — | — |
| 2018-04-19 | $15.07 | $216.98 | 20,200 | — | — |
| 2018-04-18 | $15.05 | $216.69 | 22,600 | — | — |
| 2018-04-17 | $14.76 | $212.52 | 16,500 | — | — |
| 2018-04-16 | $14.73 | $212.09 | 14,400 | — | — |
| 2018-04-13 | $14.79 | $212.95 | 35,200 | — | — |
| 2018-04-12 | $14.72 | $211.94 | 8,500 | — | — |
| 2018-04-11 | $14.64 | $210.79 | 17,000 | — | — |
| 2018-04-10 | $14.44 | $207.91 | 19,800 | — | — |
| 2018-04-09 | $14.58 | $209.93 | 29,200 | — | — |
| 2018-04-06 | $14.72 | $211.94 | 11,300 | — | — |
| 2018-04-05 | $14.75 | $212.37 | 12,600 | — | — |
| 2018-04-04 | $14.76 | $212.52 | 21,300 | — | — |
| 2018-04-03 | $14.78 | $212.81 | 7,400 | — | — |
| 2018-04-02 | $14.68 | $211.37 | 7,600 | — | — |
| 2018-03-29 | $14.70 | $211.65 | 6,300 | — | — |
| 2018-03-28 | $14.59 | $210.07 | 15,700 | — | — |
| 2018-03-27 | $14.59 | $210.07 | 10,300 | — | — |
| 2018-03-26 | $14.64 | $210.79 | 11,500 | — | — |
| 2018-03-23 | $14.76 | $212.52 | 5,400 | — | — |
| 2018-03-22 | $14.59 | $210.07 | 7,900 | — | — |
| 2018-03-21 | $14.58 | $209.93 | 9,700 | — | — |
| 2018-03-20 | $14.62 | $210.50 | 1,900 | — | — |
| 2018-03-19 | $14.78 | $212.81 | 12,900 | — | — |
| 2018-03-16 | $14.44 | $207.91 | 4,600 | — | — |
| 2018-03-15 | $14.70 | $211.65 | 4,800 | — | — |
| 2018-03-14 | $14.64 | $210.79 | 3,100 | — | — |
| 2018-03-13 | $14.80 | $213.09 | 2,500 | — | — |
| 2018-03-12 | $14.76 | $212.52 | 12,900 | — | — |
| 2018-03-09 | $14.79 | $212.95 | 40,100 | — | — |
| 2018-03-08 | $14.61 | $210.36 | 12,000 | — | — |
| 2018-03-07 | $14.54 | $209.35 | 14,800 | — | — |
| 2018-03-06 | $14.31 | $206.04 | 22,300 | — | — |
| 2018-03-05 | $14.50 | $208.77 | 19,100 | — | — |
| 2018-03-02 | $14.69 | $211.51 | 17,700 | — | — |
| 2018-03-01 | $14.45 | $208.05 | 3,500 | — | — |
| 2018-02-28 | $14.47 | $208.34 | 15,500 | — | — |
| 2018-02-27 | $14.38 | $207.05 | 17,300 | — | — |
| 2018-02-26 | $14.20 | $204.45 | 6,400 | — | — |
| 2018-02-23 | $14.22 | $204.74 | 5,200 | — | — |
| 2018-02-22 | $14.11 | $203.16 | 19,200 | — | — |
| 2018-02-21 | $14.13 | $203.45 | 19,000 | — | — |
| 2018-02-20 | $14.26 | $205.32 | 12,500 | — | — |
| 2018-02-16 | $14.19 | $204.31 | 12,400 | — | — |
| 2018-02-15 | $14.31 | $206.04 | 5,800 | — | — |
| 2018-02-14 | $14.30 | $205.89 | 8,700 | — | — |
| 2018-02-13 | $14.31 | $206.04 | 14,600 | — | — |
| 2018-02-12 | $14.35 | $206.61 | 14,300 | — | — |
| 2018-02-09 | $14.06 | $202.44 | 26,900 | — | — |
| 2018-02-08 | $14.13 | $203.45 | 4,600 | — | — |
| 2018-02-07 | $14.08 | $202.73 | 6,300 | — | — |
| 2018-02-06 | $14.05 | $202.29 | 19,000 | — | — |
| 2018-02-05 | $14.17 | $204.02 | 8,400 | — | — |
| 2018-02-02 | $14.21 | $204.60 | 6,700 | — | — |
| 2018-02-01 | $14.24 | $205.03 | 8,200 | — | — |
| 2018-01-31 | $14.07 | $202.58 | 9,400 | — | — |
| 2018-01-30 | $14.10 | $203.01 | 25,200 | — | — |
| 2018-01-29 | $14.22 | $204.74 | 27,600 | — | — |
| 2018-01-26 | $14.45 | $208.05 | 6,100 | — | — |
| 2018-01-25 | $14.50 | $208.77 | 14,700 | — | — |
| 2018-01-24 | $14.45 | $208.05 | 15,900 | — | — |
| 2018-01-23 | $14.65 | $210.93 | 14,500 | — | — |
| 2018-01-22 | $14.65 | $210.93 | 20,100 | — | — |
| 2018-01-19 | $14.63 | $210.65 | 21,000 | — | — |
| 2018-01-18 | $14.66 | $211.08 | 18,200 | — | — |
| 2018-01-17 | $14.58 | $209.93 | 14,700 | — | — |
| 2018-01-16 | $14.51 | $208.92 | 53,600 | — | — |
| 2018-01-12 | $14.52 | $209.06 | 33,400 | — | — |
| 2018-01-11 | $14.50 | $208.77 | 9,300 | — | — |
| 2018-01-10 | $14.53 | $209.21 | 21,500 | — | — |
| 2018-01-09 | $14.39 | $207.19 | 26,800 | — | — |
| 2018-01-08 | $14.46 | $208.20 | 21,500 | — | — |
| 2018-01-05 | $14.32 | $206.18 | 6,600 | — | — |
| 2018-01-04 | $14.45 | $208.05 | 9,300 | — | — |
| 2018-01-03 | $14.43 | $207.77 | 14,000 | — | — |
| 2018-01-02 | $14.35 | $206.61 | 16,200 | — | — |