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
- 1980-03-17 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 | $15.11 | $26.78 | 109,800 | — | — |
| 2018-12-28 | $15.12 | $26.79 | 206,600 | — | — |
| 2018-12-27 | $14.94 | $26.48 | 92,700 | — | — |
| 2018-12-26 | $14.84 | $26.30 | 121,500 | — | — |
| 2018-12-24 | $14.38 | $25.48 | 56,100 | — | — |
| 2018-12-21 | $14.67 | $26.00 | 776,900 | — | — |
| 2018-12-20 | $14.89 | $26.39 | 106,700 | — | — |
| 2018-12-19 | $14.93 | $26.46 | 156,700 | — | — |
| 2018-12-18 | $15.17 | $26.88 | 164,800 | — | — |
| 2018-12-17 | $15.33 | $27.17 | 219,800 | — | — |
| 2018-12-14 | $15.68 | $27.79 | 103,400 | — | — |
| 2018-12-13 | $15.73 | $27.88 | 93,200 | — | — |
| 2018-12-12 | $15.99 | $28.34 | 104,500 | — | — |
| 2018-12-11 | $15.82 | $28.04 | 115,400 | — | — |
| 2018-12-10 | $15.84 | $28.07 | 126,400 | — | — |
| 2018-12-07 | $16.23 | $28.76 | 177,400 | — | — |
| 2018-12-06 | $16.21 | $28.73 | 164,400 | — | — |
| 2018-12-04 | $16.11 | $28.31 | 189,900 | — | — |
| 2018-12-03 | $16.58 | $29.14 | 232,900 | — | — |
| 2018-11-30 | $16.50 | $29.00 | 156,800 | — | — |
| 2018-11-29 | $16.35 | $28.73 | 85,300 | — | — |
| 2018-11-28 | $16.68 | $29.31 | 88,700 | — | — |
| 2018-11-27 | $16.18 | $28.43 | 80,800 | — | — |
| 2018-11-26 | $16.33 | $28.70 | 167,400 | — | — |
| 2018-11-23 | $16.55 | $29.08 | 43,500 | — | — |
| 2018-11-21 | $16.52 | $29.03 | 74,600 | — | — |
| 2018-11-20 | $16.47 | $28.94 | 134,600 | — | — |
| 2018-11-19 | $16.54 | $29.07 | 158,000 | — | — |
| 2018-11-16 | $16.36 | $28.75 | 171,800 | — | — |
| 2018-11-15 | $16.35 | $28.73 | 116,100 | — | — |
| 2018-11-14 | $16.07 | $28.24 | 128,500 | — | — |
| 2018-11-13 | $16.05 | $28.20 | 107,800 | — | — |
| 2018-11-12 | $16.11 | $28.31 | 201,300 | — | — |
| 2018-11-09 | $16.47 | $28.94 | 167,000 | — | — |
| 2018-11-08 | $16.79 | $29.51 | 112,300 | — | — |
| 2018-11-07 | $16.56 | $29.10 | 172,800 | — | — |
| 2018-11-06 | $16.77 | $29.47 | 226,200 | — | — |
| 2018-11-05 | $16.70 | $29.35 | 207,100 | — | — |
| 2018-11-02 | $16.43 | $28.87 | 164,200 | — | — |
| 2018-11-01 | $16.23 | $28.52 | 248,700 | — | — |
| 2018-10-31 | $15.86 | $27.87 | 262,200 | — | — |
| 2018-10-30 | $16.41 | $28.84 | 130,100 | — | — |
| 2018-10-29 | $15.88 | $27.91 | 156,000 | — | — |
| 2018-10-26 | $15.55 | $27.33 | 102,500 | — | — |
| 2018-10-25 | $15.66 | $27.52 | 151,600 | — | — |
| 2018-10-24 | $15.31 | $26.90 | 146,300 | — | — |
| 2018-10-23 | $15.71 | $27.61 | 137,600 | — | — |
| 2018-10-22 | $15.63 | $27.47 | 97,400 | — | — |
| 2018-10-19 | $15.48 | $27.20 | 155,100 | — | — |
| 2018-10-18 | $15.50 | $27.24 | 179,400 | — | — |
| 2018-10-17 | $15.81 | $27.78 | 168,500 | — | — |
| 2018-10-16 | $16.31 | $28.66 | 159,600 | — | — |
| 2018-10-15 | $15.63 | $27.47 | 209,900 | — | — |
| 2018-10-12 | $15.86 | $27.87 | 191,200 | — | — |
| 2018-10-11 | $16.10 | $28.29 | 323,600 | — | — |
| 2018-10-10 | $16.19 | $28.45 | 324,000 | — | — |
| 2018-10-09 | $17.12 | $30.09 | 308,600 | — | — |
| 2018-10-08 | $17.51 | $30.77 | 367,900 | — | — |
| 2018-10-05 | $17.26 | $30.33 | 747,400 | — | — |
| 2018-10-04 | $22.28 | $39.15 | 209,200 | — | — |
| 2018-10-03 | $22.58 | $39.68 | 180,900 | — | — |
| 2018-10-02 | $22.75 | $39.98 | 136,800 | — | — |
| 2018-10-01 | $22.75 | $39.98 | 209,300 | — | — |
| 2018-09-28 | $23.25 | $40.86 | 621,000 | — | — |
| 2018-09-27 | $24.20 | $42.53 | 102,300 | — | — |
| 2018-09-26 | $24.00 | $42.18 | 171,600 | — | — |
| 2018-09-25 | $24.25 | $42.61 | 159,300 | — | — |
| 2018-09-24 | $25.00 | $43.93 | 339,600 | — | — |
| 2018-09-21 | $25.45 | $44.72 | 1,982,700 | — | — |
| 2018-09-20 | $25.25 | $44.37 | 280,100 | — | — |
| 2018-09-19 | $24.70 | $43.41 | 219,300 | — | — |
| 2018-09-18 | $24.85 | $43.67 | 237,900 | — | — |
| 2018-09-17 | $24.30 | $42.70 | 192,000 | — | — |
| 2018-09-14 | $24.05 | $42.26 | 244,900 | — | — |
| 2018-09-13 | $23.45 | $41.21 | 288,500 | — | — |
| 2018-09-12 | $23.55 | $41.38 | 267,600 | — | — |
| 2018-09-11 | $23.40 | $41.12 | 302,100 | — | — |
| 2018-09-10 | $23.20 | $40.77 | 392,400 | — | — |
| 2018-09-07 | $22.45 | $39.45 | 105,900 | — | — |
| 2018-09-06 | $22.50 | $39.54 | 65,800 | — | — |
| 2018-09-05 | $22.55 | $39.39 | 106,000 | — | — |
| 2018-09-04 | $22.15 | $38.69 | 101,300 | — | — |
| 2018-08-31 | $22.25 | $38.87 | 83,300 | — | — |
| 2018-08-30 | $22.20 | $38.78 | 102,500 | — | — |
| 2018-08-29 | $22.45 | $39.22 | 62,100 | — | — |
| 2018-08-28 | $22.80 | $39.83 | 79,800 | — | — |
| 2018-08-27 | $22.80 | $39.83 | 114,000 | — | — |
| 2018-08-24 | $22.75 | $39.74 | 95,700 | — | — |
| 2018-08-23 | $22.35 | $39.04 | 79,900 | — | — |
| 2018-08-22 | $22.40 | $39.13 | 106,900 | — | — |
| 2018-08-21 | $22.15 | $38.69 | 120,000 | — | — |
| 2018-08-20 | $21.55 | $37.64 | 109,500 | — | — |
| 2018-08-17 | $21.95 | $38.34 | 121,000 | — | — |
| 2018-08-16 | $21.55 | $37.64 | 99,600 | — | — |
| 2018-08-15 | $21.30 | $37.21 | 71,000 | — | — |
| 2018-08-14 | $21.60 | $37.73 | 68,700 | — | — |
| 2018-08-13 | $21.35 | $37.29 | 113,800 | — | — |
| 2018-08-10 | $21.70 | $37.91 | 108,500 | — | — |
| 2018-08-09 | $21.85 | $38.17 | 114,800 | — | — |
| 2018-08-08 | $21.55 | $37.64 | 163,800 | — | — |
| 2018-08-07 | $21.75 | $37.99 | 175,500 | — | — |
| 2018-08-06 | $21.80 | $38.08 | 131,000 | — | — |
| 2018-08-03 | $21.85 | $38.17 | 163,600 | — | — |
| 2018-08-02 | $21.85 | $38.17 | 283,700 | — | — |
| 2018-08-01 | $22.05 | $38.52 | 345,800 | — | — |
| 2018-07-31 | $21.55 | $37.64 | 330,000 | — | — |
| 2018-07-30 | $20.70 | $36.16 | 381,100 | — | — |
| 2018-07-27 | $17.90 | $31.27 | 149,200 | — | — |
| 2018-07-26 | $18.15 | $31.70 | 121,000 | — | — |
| 2018-07-25 | $18.00 | $31.44 | 122,400 | — | — |
| 2018-07-24 | $18.15 | $31.70 | 136,600 | — | — |
| 2018-07-23 | $18.15 | $31.70 | 88,900 | — | — |
| 2018-07-20 | $18.30 | $31.97 | 60,400 | — | — |
| 2018-07-19 | $18.55 | $32.40 | 91,600 | — | — |
| 2018-07-18 | $18.15 | $31.70 | 69,800 | — | — |
| 2018-07-17 | $18.10 | $31.62 | 96,000 | — | — |
| 2018-07-16 | $17.95 | $31.35 | 141,900 | — | — |
| 2018-07-13 | $18.10 | $31.62 | 114,500 | — | — |
| 2018-07-12 | $18.60 | $32.49 | 84,300 | — | — |
| 2018-07-11 | $18.65 | $32.58 | 180,000 | — | — |
| 2018-07-10 | $19.15 | $33.45 | 80,700 | — | — |
| 2018-07-09 | $19.40 | $33.89 | 84,200 | — | — |
| 2018-07-06 | $19.20 | $33.54 | 110,800 | — | — |
| 2018-07-05 | $19.40 | $33.89 | 116,000 | — | — |
| 2018-07-03 | $19.30 | $33.71 | 52,100 | — | — |
| 2018-07-02 | $19.25 | $33.63 | 98,600 | — | — |
| 2018-06-29 | $19.20 | $33.54 | 135,800 | — | — |
| 2018-06-28 | $19.20 | $33.54 | 116,600 | — | — |
| 2018-06-27 | $19.30 | $33.71 | 125,100 | — | — |
| 2018-06-26 | $19.85 | $34.67 | 144,800 | — | — |
| 2018-06-25 | $19.45 | $33.97 | 151,500 | — | — |
| 2018-06-22 | $19.50 | $34.06 | 938,300 | — | — |
| 2018-06-21 | $19.40 | $33.89 | 199,400 | — | — |
| 2018-06-20 | $20.00 | $34.94 | 161,600 | — | — |
| 2018-06-19 | $20.00 | $34.94 | 215,800 | — | — |
| 2018-06-18 | $20.75 | $36.25 | 111,800 | — | — |
| 2018-06-15 | $20.50 | $35.81 | 259,000 | — | — |
| 2018-06-14 | $20.55 | $35.90 | 153,000 | — | — |
| 2018-06-13 | $20.55 | $35.66 | 217,400 | — | — |
| 2018-06-12 | $20.25 | $35.14 | 182,700 | — | — |
| 2018-06-11 | $20.50 | $35.57 | 154,000 | — | — |
| 2018-06-08 | $20.50 | $35.57 | 129,000 | — | — |
| 2018-06-07 | $20.45 | $35.49 | 168,400 | — | — |
| 2018-06-06 | $20.70 | $35.92 | 201,600 | — | — |
| 2018-06-05 | $20.50 | $35.57 | 196,300 | — | — |
| 2018-06-04 | $20.65 | $35.83 | 344,500 | — | — |
| 2018-06-01 | $19.95 | $34.62 | 291,500 | — | — |
| 2018-05-31 | $19.60 | $34.01 | 196,200 | — | — |
| 2018-05-30 | $19.40 | $33.66 | 177,200 | — | — |
| 2018-05-29 | $19.55 | $33.93 | 287,200 | — | — |
| 2018-05-25 | $18.50 | $32.10 | 338,000 | — | — |
| 2018-05-24 | $18.50 | $32.10 | 180,300 | — | — |
| 2018-05-23 | $18.75 | $32.54 | 323,700 | — | — |
| 2018-05-22 | $18.40 | $31.93 | 680,900 | — | — |
| 2018-05-21 | $18.80 | $32.62 | 525,900 | — | — |
| 2018-05-18 | $18.35 | $31.84 | 3,181,700 | — | — |
| 2018-05-17 | $19.80 | $34.36 | 520,600 | — | — |
| 2018-05-16 | $20.75 | $36.01 | 170,400 | — | — |
| 2018-05-15 | $20.50 | $35.57 | 241,700 | — | — |
| 2018-05-14 | $22.05 | $38.26 | 62,700 | — | — |
| 2018-05-11 | $22.70 | $39.39 | 46,800 | — | — |
| 2018-05-10 | $22.60 | $39.22 | 87,900 | — | — |
| 2018-05-09 | $22.25 | $38.61 | 101,100 | — | — |
| 2018-05-08 | $22.45 | $38.96 | 105,600 | — | — |
| 2018-05-07 | $21.45 | $37.22 | 490,000 | — | — |
| 2018-05-04 | $22.25 | $38.61 | 170,300 | — | — |
| 2018-05-03 | $22.65 | $39.30 | 70,100 | — | — |
| 2018-05-02 | $23.05 | $40.00 | 44,000 | — | — |
| 2018-05-01 | $23.10 | $40.09 | 95,500 | — | — |
| 2018-04-30 | $23.30 | $40.43 | 103,400 | — | — |
| 2018-04-27 | $23.60 | $40.95 | 35,800 | — | — |
| 2018-04-26 | $23.90 | $41.47 | 70,300 | — | — |
| 2018-04-25 | $24.35 | $42.25 | 39,100 | — | — |
| 2018-04-24 | $24.15 | $41.91 | 88,900 | — | — |
| 2018-04-23 | $24.15 | $41.91 | 59,900 | — | — |
| 2018-04-20 | $24.20 | $41.99 | 42,800 | — | — |
| 2018-04-19 | $23.75 | $41.21 | 40,900 | — | — |
| 2018-04-18 | $23.75 | $41.21 | 73,800 | — | — |
| 2018-04-17 | $23.80 | $41.30 | 90,300 | — | — |
| 2018-04-16 | $23.80 | $41.30 | 53,300 | — | — |
| 2018-04-13 | $23.35 | $40.52 | 42,200 | — | — |
| 2018-04-12 | $23.55 | $40.87 | 84,200 | — | — |
| 2018-04-11 | $23.15 | $40.17 | 132,700 | — | — |
| 2018-04-10 | $23.05 | $40.00 | 70,600 | — | — |
| 2018-04-09 | $22.80 | $39.56 | 99,100 | — | — |
| 2018-04-06 | $23.45 | $40.69 | 499,300 | — | — |
| 2018-04-05 | $23.35 | $40.52 | 189,000 | — | — |
| 2018-04-04 | $21.00 | $36.44 | 45,300 | — | — |
| 2018-04-03 | $20.85 | $36.18 | 78,500 | — | — |
| 2018-04-02 | $20.25 | $35.14 | 84,600 | — | — |
| 2018-03-29 | $21.15 | $36.70 | 67,100 | — | — |
| 2018-03-28 | $21.00 | $36.44 | 55,300 | — | — |
| 2018-03-27 | $21.15 | $36.70 | 79,100 | — | — |
| 2018-03-26 | $21.05 | $36.53 | 57,800 | — | — |
| 2018-03-23 | $20.40 | $35.40 | 66,500 | — | — |
| 2018-03-22 | $21.25 | $36.88 | 63,200 | — | — |
| 2018-03-21 | $21.80 | $37.83 | 36,400 | — | — |
| 2018-03-20 | $21.65 | $37.57 | 36,400 | — | — |
| 2018-03-19 | $21.85 | $37.92 | 51,700 | — | — |
| 2018-03-16 | $22.10 | $38.12 | 225,300 | — | — |
| 2018-03-15 | $21.90 | $37.77 | 70,100 | — | — |
| 2018-03-14 | $21.70 | $37.43 | 56,000 | — | — |
| 2018-03-13 | $21.85 | $37.68 | 57,300 | — | — |
| 2018-03-12 | $21.50 | $37.08 | 54,800 | — | — |
| 2018-03-09 | $21.55 | $37.17 | 49,700 | — | — |
| 2018-03-08 | $21.30 | $36.74 | 50,900 | — | — |
| 2018-03-07 | $20.65 | $35.62 | 77,900 | — | — |
| 2018-03-06 | $20.60 | $35.53 | 105,500 | — | — |
| 2018-03-05 | $19.75 | $34.06 | 67,500 | — | — |
| 2018-03-02 | $19.50 | $33.63 | 50,800 | — | — |
| 2018-03-01 | $19.00 | $32.77 | 66,700 | — | — |
| 2018-02-28 | $18.95 | $32.68 | 182,300 | — | — |
| 2018-02-27 | $19.25 | $33.20 | 60,200 | — | — |
| 2018-02-26 | $19.90 | $34.32 | 32,400 | — | — |
| 2018-02-23 | $19.75 | $34.06 | 39,500 | — | — |
| 2018-02-22 | $19.80 | $34.15 | 42,800 | — | — |
| 2018-02-21 | $19.30 | $33.29 | 97,300 | — | — |
| 2018-02-20 | $19.45 | $33.55 | 82,500 | — | — |
| 2018-02-16 | $19.70 | $33.98 | 46,100 | — | — |
| 2018-02-15 | $19.90 | $34.32 | 46,400 | — | — |
| 2018-02-14 | $19.50 | $33.63 | 63,600 | — | — |
| 2018-02-13 | $19.45 | $33.55 | 66,700 | — | — |
| 2018-02-12 | $19.75 | $34.06 | 68,500 | — | — |
| 2018-02-09 | $19.70 | $33.98 | 61,200 | — | — |
| 2018-02-08 | $19.50 | $33.63 | 77,700 | — | — |
| 2018-02-07 | $20.20 | $34.84 | 82,800 | — | — |
| 2018-02-06 | $19.85 | $34.24 | 133,200 | — | — |
| 2018-02-05 | $19.65 | $33.89 | 58,600 | — | — |
| 2018-02-02 | $20.70 | $35.70 | 51,900 | — | — |
| 2018-02-01 | $21.15 | $36.48 | 64,800 | — | — |
| 2018-01-31 | $21.00 | $36.22 | 120,800 | — | — |
| 2018-01-30 | $21.40 | $36.91 | 52,100 | — | — |
| 2018-01-29 | $21.50 | $37.08 | 40,700 | — | — |
| 2018-01-26 | $21.50 | $37.08 | 32,700 | — | — |
| 2018-01-25 | $21.70 | $37.43 | 57,200 | — | — |
| 2018-01-24 | $21.40 | $36.91 | 51,300 | — | — |
| 2018-01-23 | $21.55 | $37.17 | 42,900 | — | — |
| 2018-01-22 | $21.50 | $37.08 | 50,700 | — | — |
| 2018-01-19 | $21.80 | $37.60 | 47,000 | — | — |
| 2018-01-18 | $21.25 | $36.65 | 90,100 | — | — |
| 2018-01-17 | $21.35 | $36.82 | 133,700 | — | — |
| 2018-01-16 | $20.95 | $36.13 | 77,400 | — | — |
| 2018-01-12 | $21.30 | $36.74 | 43,200 | — | — |
| 2018-01-11 | $21.75 | $37.51 | 63,600 | — | — |
| 2018-01-10 | $20.95 | $36.13 | 52,000 | — | — |
| 2018-01-09 | $21.15 | $36.48 | 54,900 | — | — |
| 2018-01-08 | $21.25 | $36.65 | 72,600 | — | — |
| 2018-01-05 | $20.95 | $36.13 | 151,800 | — | — |
| 2018-01-04 | $20.95 | $36.13 | 150,500 | — | — |
| 2018-01-03 | $20.60 | $35.53 | 213,900 | — | — |
| 2018-01-02 | $20.00 | $34.49 | 146,200 | — | — |