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
- 1980-03-19 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 | $13.25 | $28.45 | 24,400 | — | — |
| 2018-12-28 | $13.85 | $29.73 | 14,400 | — | — |
| 2018-12-27 | $13.13 | $28.18 | 50,600 | — | — |
| 2018-12-26 | $12.98 | $27.87 | 36,400 | — | — |
| 2018-12-24 | $12.48 | $26.78 | 29,200 | — | — |
| 2018-12-21 | $13.30 | $28.55 | 54,000 | — | — |
| 2018-12-20 | $12.86 | $27.60 | 20,400 | — | — |
| 2018-12-19 | $13.14 | $28.20 | 25,200 | — | — |
| 2018-12-18 | $13.55 | $29.09 | 17,600 | — | — |
| 2018-12-17 | $13.13 | $28.18 | 38,200 | — | — |
| 2018-12-14 | $13.49 | $28.95 | 68,000 | — | — |
| 2018-12-13 | $13.70 | $29.40 | 14,200 | — | — |
| 2018-12-12 | $13.67 | $29.35 | 117,800 | — | — |
| 2018-12-11 | $13.00 | $27.90 | 55,800 | — | — |
| 2018-12-10 | $13.77 | $29.55 | 26,200 | — | — |
| 2018-12-07 | $14.72 | $31.59 | 22,200 | — | — |
| 2018-12-06 | $14.39 | $30.88 | 47,800 | — | — |
| 2018-12-04 | $14.68 | $31.51 | 21,400 | — | — |
| 2018-12-03 | $15.20 | $32.63 | 47,600 | — | — |
| 2018-11-30 | $14.70 | $31.55 | 24,600 | — | — |
| 2018-11-29 | $14.99 | $32.17 | 28,800 | — | — |
| 2018-11-28 | $14.75 | $31.67 | 22,400 | — | — |
| 2018-11-27 | $14.30 | $30.70 | 19,200 | — | — |
| 2018-11-26 | $14.56 | $31.25 | 21,200 | — | — |
| 2018-11-23 | $14.45 | $31.02 | 17,800 | — | — |
| 2018-11-21 | $14.44 | $31.00 | 66,800 | — | — |
| 2018-11-20 | $14.96 | $32.12 | 47,000 | — | — |
| 2018-11-19 | $15.41 | $33.08 | 12,400 | — | — |
| 2018-11-16 | $15.59 | $33.46 | 16,600 | — | — |
| 2018-11-15 | $15.89 | $34.11 | 8,400 | — | — |
| 2018-11-14 | $15.83 | $33.72 | 26,800 | — | — |
| 2018-11-13 | $16.50 | $35.17 | 20,600 | — | — |
| 2018-11-12 | $16.09 | $34.28 | 26,000 | — | — |
| 2018-11-09 | $16.07 | $34.23 | 8,400 | — | — |
| 2018-11-08 | $16.50 | $35.15 | 11,800 | — | — |
| 2018-11-07 | $16.67 | $35.53 | 22,600 | — | — |
| 2018-11-06 | $16.22 | $34.56 | 20,600 | — | — |
| 2018-11-05 | $15.77 | $33.59 | 10,400 | — | — |
| 2018-11-02 | $15.47 | $32.96 | 24,000 | — | — |
| 2018-11-01 | $15.74 | $33.53 | 20,200 | — | — |
| 2018-10-31 | $15.47 | $32.95 | 23,600 | — | — |
| 2018-10-30 | $15.53 | $33.08 | 19,800 | — | — |
| 2018-10-29 | $15.26 | $32.50 | 32,400 | — | — |
| 2018-10-26 | $15.07 | $32.11 | 14,000 | — | — |
| 2018-10-25 | $15.40 | $32.80 | 37,600 | — | — |
| 2018-10-24 | $14.98 | $31.91 | 26,400 | — | — |
| 2018-10-23 | $15.00 | $31.96 | 18,800 | — | — |
| 2018-10-22 | $14.95 | $31.84 | 18,200 | — | — |
| 2018-10-19 | $14.90 | $31.74 | 29,200 | — | — |
| 2018-10-18 | $14.49 | $30.87 | 34,200 | — | — |
| 2018-10-17 | $14.75 | $31.43 | 32,600 | — | — |
| 2018-10-16 | $15.00 | $31.96 | 85,000 | — | — |
| 2018-10-15 | $16.76 | $35.72 | 54,600 | — | — |
| 2018-10-12 | $16.60 | $35.37 | 16,000 | — | — |
| 2018-10-11 | $16.92 | $36.06 | 8,800 | — | — |
| 2018-10-10 | $17.93 | $38.21 | 16,800 | — | — |
| 2018-10-09 | $18.41 | $39.21 | 12,600 | — | — |
| 2018-10-08 | $18.51 | $39.45 | 7,200 | — | — |
| 2018-10-05 | $18.40 | $39.19 | 12,400 | — | — |
| 2018-10-04 | $18.77 | $39.99 | 16,800 | — | — |
| 2018-10-03 | $19.25 | $41.00 | 6,600 | — | — |
| 2018-10-02 | $19.00 | $40.49 | 4,400 | — | — |
| 2018-10-01 | $19.05 | $40.58 | 7,600 | — | — |
| 2018-09-28 | $19.28 | $41.08 | 17,800 | — | — |
| 2018-09-27 | $18.72 | $39.88 | 6,000 | — | — |
| 2018-09-26 | $19.04 | $40.56 | 13,400 | — | — |
| 2018-09-25 | $18.80 | $40.06 | 29,200 | — | — |
| 2018-09-24 | $18.82 | $40.10 | 16,800 | — | — |
| 2018-09-21 | $19.08 | $40.65 | 54,400 | — | — |
| 2018-09-20 | $18.99 | $40.46 | 10,600 | — | — |
| 2018-09-19 | $18.96 | $40.39 | 10,600 | — | — |
| 2018-09-18 | $18.91 | $40.29 | 15,000 | — | — |
| 2018-09-17 | $19.03 | $40.55 | 15,600 | — | — |
| 2018-09-14 | $18.81 | $40.08 | 5,200 | — | — |
| 2018-09-13 | $18.61 | $39.65 | 18,000 | — | — |
| 2018-09-12 | $18.80 | $40.06 | 7,600 | — | — |
| 2018-09-11 | $18.56 | $39.53 | 11,000 | — | — |
| 2018-09-10 | $18.88 | $40.23 | 19,600 | — | — |
| 2018-09-07 | $19.93 | $42.46 | 14,600 | — | — |
| 2018-09-06 | $19.73 | $42.04 | 23,200 | — | — |
| 2018-09-05 | $20.01 | $42.64 | 2,600 | — | — |
| 2018-09-04 | $20.03 | $42.68 | 8,000 | — | — |
| 2018-08-31 | $20.33 | $43.30 | 5,600 | — | — |
| 2018-08-30 | $20.36 | $43.38 | 12,200 | — | — |
| 2018-08-29 | $20.75 | $44.20 | 6,000 | — | — |
| 2018-08-28 | $20.93 | $44.60 | 4,600 | — | — |
| 2018-08-27 | $20.44 | $43.55 | 18,800 | — | — |
| 2018-08-24 | $21.07 | $44.88 | 10,200 | — | — |
| 2018-08-23 | $20.87 | $44.45 | 2,600 | — | — |
| 2018-08-22 | $20.63 | $43.95 | 13,400 | — | — |
| 2018-08-21 | $20.81 | $44.33 | 10,200 | — | — |
| 2018-08-20 | $20.89 | $44.51 | 3,800 | — | — |
| 2018-08-17 | $20.49 | $43.65 | 14,000 | — | — |
| 2018-08-16 | $20.95 | $44.64 | 5,800 | — | — |
| 2018-08-15 | $20.50 | $43.42 | 6,000 | — | — |
| 2018-08-14 | $20.14 | $42.65 | 8,000 | — | — |
| 2018-08-13 | $20.48 | $43.37 | 4,600 | — | — |
| 2018-08-10 | $20.74 | $43.92 | 2,000 | — | — |
| 2018-08-09 | $21.00 | $44.49 | 5,000 | — | — |
| 2018-08-08 | $21.11 | $44.70 | 14,600 | — | — |
| 2018-08-07 | $21.35 | $45.22 | 6,000 | — | — |
| 2018-08-06 | $20.64 | $43.71 | 3,800 | — | — |
| 2018-08-03 | $20.79 | $44.04 | 10,600 | — | — |
| 2018-08-02 | $21.07 | $44.63 | 2,000 | — | — |
| 2018-08-01 | $21.08 | $44.64 | 12,800 | — | — |
| 2018-07-31 | $21.18 | $44.86 | 14,600 | — | — |
| 2018-07-30 | $21.38 | $45.29 | 13,600 | — | — |
| 2018-07-27 | $21.25 | $45.02 | 14,600 | — | — |
| 2018-07-26 | $22.22 | $47.05 | 15,800 | — | — |
| 2018-07-25 | $21.66 | $45.87 | 16,200 | — | — |
| 2018-07-24 | $22.05 | $46.69 | 14,000 | — | — |
| 2018-07-23 | $22.21 | $47.04 | 19,400 | — | — |
| 2018-07-20 | $22.58 | $47.83 | 11,400 | — | — |
| 2018-07-19 | $22.57 | $47.81 | 35,000 | — | — |
| 2018-07-18 | $22.08 | $46.78 | 14,800 | — | — |
| 2018-07-17 | $22.50 | $47.67 | 10,200 | — | — |
| 2018-07-16 | $22.23 | $47.08 | 11,600 | — | — |
| 2018-07-13 | $22.18 | $46.98 | 9,600 | — | — |
| 2018-07-12 | $22.84 | $48.39 | 49,400 | — | — |
| 2018-07-11 | $23.12 | $48.97 | 20,000 | — | — |
| 2018-07-10 | $23.18 | $49.10 | 68,600 | — | — |
| 2018-07-09 | $22.58 | $47.84 | 26,400 | — | — |
| 2018-07-06 | $21.87 | $46.32 | 54,800 | — | — |
| 2018-07-05 | $21.85 | $46.28 | 17,800 | — | — |
| 2018-07-03 | $21.25 | $45.00 | 6,000 | — | — |
| 2018-07-02 | $21.30 | $45.12 | 57,600 | — | — |
| 2018-06-29 | $21.07 | $44.63 | 12,800 | — | — |
| 2018-06-28 | $21.30 | $45.11 | 20,000 | — | — |
| 2018-06-27 | $20.61 | $43.64 | 10,000 | — | — |
| 2018-06-26 | $21.81 | $46.20 | 20,800 | — | — |
| 2018-06-25 | $21.22 | $44.95 | 19,000 | — | — |
| 2018-06-22 | $21.72 | $46.01 | 62,800 | — | — |
| 2018-06-21 | $20.59 | $43.61 | 19,000 | — | — |
| 2018-06-20 | $21.07 | $44.62 | 37,400 | — | — |
| 2018-06-19 | $21.39 | $45.30 | 48,000 | — | — |
| 2018-06-18 | $21.50 | $45.54 | 23,200 | — | — |
| 2018-06-15 | $20.99 | $44.45 | 52,400 | — | — |
| 2018-06-14 | $21.47 | $45.48 | 31,600 | — | — |
| 2018-06-13 | $20.71 | $43.87 | 3,000 | — | — |
| 2018-06-12 | $21.19 | $44.88 | 12,800 | — | — |
| 2018-06-11 | $21.59 | $45.73 | 16,400 | — | — |
| 2018-06-08 | $22.40 | $47.44 | 29,600 | — | — |
| 2018-06-07 | $22.29 | $47.21 | 41,600 | — | — |
| 2018-06-06 | $22.22 | $47.05 | 64,200 | — | — |
| 2018-06-05 | $21.00 | $44.48 | 44,400 | — | — |
| 2018-06-04 | $20.26 | $42.91 | 37,400 | — | — |
| 2018-06-01 | $20.20 | $42.78 | 17,600 | — | — |
| 2018-05-31 | $19.46 | $41.21 | 16,200 | — | — |
| 2018-05-30 | $19.63 | $41.58 | 6,400 | — | — |
| 2018-05-29 | $19.56 | $41.43 | 5,800 | — | — |
| 2018-05-25 | $19.45 | $41.20 | 5,200 | — | — |
| 2018-05-24 | $19.35 | $40.99 | 10,800 | — | — |
| 2018-05-23 | $19.24 | $40.74 | 2,000 | — | — |
| 2018-05-22 | $19.24 | $40.75 | 9,400 | — | — |
| 2018-05-21 | $19.22 | $40.71 | 6,000 | — | — |
| 2018-05-18 | $18.75 | $39.71 | 10,200 | — | — |
| 2018-05-17 | $18.55 | $39.28 | 31,600 | — | — |
| 2018-05-16 | $18.80 | $39.58 | 19,600 | — | — |
| 2018-05-15 | $18.34 | $38.61 | 10,200 | — | — |
| 2018-05-14 | $18.50 | $38.95 | 13,600 | — | — |
| 2018-05-11 | $19.15 | $40.31 | 2,000 | — | — |
| 2018-05-10 | $19.08 | $40.16 | 11,000 | — | — |
| 2018-05-09 | $19.03 | $40.05 | 10,600 | — | — |
| 2018-05-08 | $18.87 | $39.72 | 6,400 | — | — |
| 2018-05-07 | $19.00 | $39.99 | 11,800 | — | — |
| 2018-05-04 | $19.29 | $40.61 | 13,200 | — | — |
| 2018-05-03 | $18.62 | $39.20 | 14,000 | — | — |
| 2018-05-02 | $19.42 | $40.88 | 16,600 | — | — |
| 2018-05-01 | $19.69 | $41.45 | 13,200 | — | — |
| 2018-04-30 | $19.38 | $40.80 | 15,800 | — | — |
| 2018-04-27 | $19.30 | $40.62 | 28,000 | — | — |
| 2018-04-26 | $20.28 | $42.69 | 10,800 | — | — |
| 2018-04-25 | $20.45 | $43.04 | 3,400 | — | — |
| 2018-04-24 | $20.43 | $43.01 | 7,000 | — | — |
| 2018-04-23 | $20.43 | $43.02 | 16,600 | — | — |
| 2018-04-20 | $20.48 | $43.11 | 7,600 | — | — |
| 2018-04-19 | $20.68 | $43.55 | 8,400 | — | — |
| 2018-04-18 | $20.61 | $43.38 | 23,800 | — | — |
| 2018-04-17 | $20.80 | $43.78 | 12,600 | — | — |
| 2018-04-16 | $20.63 | $43.42 | 50,200 | — | — |
| 2018-04-13 | $20.25 | $42.64 | 65,800 | — | — |
| 2018-04-12 | $20.39 | $42.91 | 21,000 | — | — |
| 2018-04-11 | $20.39 | $42.92 | 2,200 | — | — |
| 2018-04-10 | $20.31 | $42.76 | 29,400 | — | — |
| 2018-04-09 | $19.66 | $41.39 | 6,000 | — | — |
| 2018-04-06 | $19.88 | $41.85 | 19,400 | — | — |
| 2018-04-05 | $20.44 | $43.03 | 14,000 | — | — |
| 2018-04-04 | $19.85 | $41.79 | 7,800 | — | — |
| 2018-04-03 | $19.32 | $40.66 | 15,200 | — | — |
| 2018-04-02 | $19.45 | $40.95 | 17,000 | — | — |
| 2018-03-29 | $20.09 | $42.30 | 23,400 | — | — |
| 2018-03-28 | $19.70 | $41.46 | 18,200 | — | — |
| 2018-03-27 | $18.83 | $39.64 | 15,800 | — | — |
| 2018-03-26 | $19.49 | $41.03 | 45,000 | — | — |
| 2018-03-23 | $18.40 | $38.74 | 80,800 | — | — |
| 2018-03-22 | $19.04 | $40.08 | 88,200 | — | — |
| 2018-03-21 | $19.12 | $40.24 | 6,600 | — | — |
| 2018-03-20 | $19.23 | $40.48 | 10,200 | — | — |
| 2018-03-19 | $19.35 | $40.74 | 22,400 | — | — |
| 2018-03-16 | $19.01 | $40.03 | 31,800 | — | — |
| 2018-03-15 | $18.93 | $39.86 | 9,000 | — | — |
| 2018-03-14 | $19.01 | $40.03 | 21,800 | — | — |
| 2018-03-13 | $18.22 | $38.36 | 35,200 | — | — |
| 2018-03-12 | $18.26 | $38.44 | 37,800 | — | — |
| 2018-03-09 | $18.63 | $39.21 | 23,000 | — | — |
| 2018-03-08 | $18.20 | $38.30 | 18,200 | — | — |
| 2018-03-07 | $18.42 | $38.78 | 22,400 | — | — |
| 2018-03-06 | $18.61 | $39.18 | 16,600 | — | — |
| 2018-03-05 | $18.95 | $39.89 | 36,600 | — | — |
| 2018-03-02 | $19.08 | $40.17 | 16,400 | — | — |
| 2018-03-01 | $17.98 | $37.85 | 22,800 | — | — |
| 2018-02-28 | $18.03 | $37.96 | 21,200 | — | — |
| 2018-02-27 | $18.94 | $39.87 | 9,200 | — | — |
| 2018-02-26 | $19.51 | $41.07 | 13,000 | — | — |
| 2018-02-23 | $19.79 | $41.65 | 15,200 | — | — |
| 2018-02-22 | $18.96 | $39.90 | 18,400 | — | — |
| 2018-02-21 | $18.62 | $39.20 | 17,400 | — | — |
| 2018-02-20 | $18.48 | $38.90 | 15,000 | — | — |
| 2018-02-16 | $19.50 | $41.04 | 11,000 | — | — |
| 2018-02-15 | $19.18 | $40.39 | 15,200 | — | — |
| 2018-02-14 | $19.04 | $39.83 | 36,600 | — | — |
| 2018-02-13 | $18.81 | $39.35 | 10,400 | — | — |
| 2018-02-12 | $18.71 | $39.14 | 12,200 | — | — |
| 2018-02-09 | $18.35 | $38.40 | 14,000 | — | — |
| 2018-02-08 | $18.32 | $38.32 | 17,000 | — | — |
| 2018-02-07 | $18.14 | $37.96 | 18,200 | — | — |
| 2018-02-06 | $17.83 | $37.30 | 25,400 | — | — |
| 2018-02-05 | $17.76 | $37.16 | 18,000 | — | — |
| 2018-02-02 | $18.25 | $38.19 | 27,000 | — | — |
| 2018-02-01 | $18.93 | $39.62 | 43,000 | — | — |
| 2018-01-31 | $19.45 | $40.69 | 14,000 | — | — |
| 2018-01-30 | $19.75 | $41.33 | 17,000 | — | — |
| 2018-01-29 | $19.71 | $41.24 | 24,400 | — | — |
| 2018-01-26 | $19.55 | $40.90 | 32,800 | — | — |
| 2018-01-25 | $20.84 | $43.62 | 16,400 | — | — |
| 2018-01-24 | $20.81 | $43.54 | 10,600 | — | — |
| 2018-01-23 | $20.90 | $43.72 | 5,800 | — | — |
| 2018-01-22 | $21.21 | $44.38 | 9,800 | — | — |
| 2018-01-19 | $21.20 | $44.35 | 10,800 | — | — |
| 2018-01-18 | $20.37 | $42.61 | 17,600 | — | — |
| 2018-01-17 | $20.58 | $43.06 | 21,200 | — | — |
| 2018-01-16 | $20.61 | $43.13 | 17,600 | — | — |
| 2018-01-12 | $21.07 | $44.08 | 9,800 | — | — |
| 2018-01-11 | $20.71 | $43.33 | 5,800 | — | — |
| 2018-01-10 | $20.74 | $43.39 | 9,400 | — | — |
| 2018-01-09 | $20.37 | $42.61 | 11,000 | — | — |
| 2018-01-08 | $20.24 | $42.34 | 10,800 | — | — |
| 2018-01-05 | $19.89 | $41.62 | 12,800 | — | — |
| 2018-01-04 | $20.13 | $42.11 | 17,400 | — | — |
| 2018-01-03 | $19.79 | $41.40 | 13,600 | — | — |
| 2018-01-02 | $20.34 | $42.57 | 15,000 | — | — |