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
- 1987-03-26 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 | $16.46 | $33.01 | 397,200 | — | — |
| 2018-12-28 | $16.16 | $32.41 | 270,900 | — | — |
| 2018-12-27 | $15.97 | $31.89 | 373,600 | — | — |
| 2018-12-26 | $16.22 | $32.38 | 348,200 | — | — |
| 2018-12-24 | $15.45 | $30.85 | 183,700 | — | — |
| 2018-12-21 | $15.45 | $30.85 | 1,488,300 | — | — |
| 2018-12-20 | $15.49 | $30.93 | 620,800 | — | — |
| 2018-12-19 | $15.18 | $30.31 | 526,400 | — | — |
| 2018-12-18 | $15.49 | $30.93 | 666,700 | — | — |
| 2018-12-17 | $16.05 | $32.05 | 545,300 | — | — |
| 2018-12-14 | $16.78 | $33.50 | 296,000 | — | — |
| 2018-12-13 | $17.05 | $34.04 | 356,800 | — | — |
| 2018-12-12 | $17.62 | $35.18 | 270,700 | — | — |
| 2018-12-11 | $17.28 | $34.50 | 253,000 | — | — |
| 2018-12-10 | $17.07 | $34.08 | 263,600 | — | — |
| 2018-12-07 | $17.19 | $34.32 | 219,700 | — | — |
| 2018-12-06 | $17.32 | $34.58 | 366,700 | — | — |
| 2018-12-04 | $17.15 | $34.24 | 432,500 | — | — |
| 2018-12-03 | $17.92 | $35.78 | 239,400 | — | — |
| 2018-11-30 | $18.18 | $36.30 | 363,500 | — | — |
| 2018-11-29 | $17.52 | $34.98 | 367,200 | — | — |
| 2018-11-28 | $17.43 | $34.80 | 406,500 | — | — |
| 2018-11-27 | $17.45 | $34.84 | 266,400 | — | — |
| 2018-11-26 | $17.40 | $34.74 | 249,200 | — | — |
| 2018-11-23 | $17.82 | $35.58 | 120,300 | — | — |
| 2018-11-21 | $17.78 | $35.50 | 323,500 | — | — |
| 2018-11-20 | $17.22 | $34.38 | 379,500 | — | — |
| 2018-11-19 | $18.14 | $36.22 | 265,700 | — | — |
| 2018-11-16 | $18.32 | $36.58 | 536,400 | — | — |
| 2018-11-15 | $18.56 | $37.06 | 425,500 | — | — |
| 2018-11-14 | $17.85 | $35.64 | 426,800 | — | — |
| 2018-11-13 | $18.44 | $36.82 | 434,900 | — | — |
| 2018-11-12 | $18.02 | $35.98 | 411,100 | — | — |
| 2018-11-09 | $18.25 | $36.44 | 701,400 | — | — |
| 2018-11-08 | $17.79 | $35.52 | 388,800 | — | — |
| 2018-11-07 | $17.35 | $34.64 | 189,700 | — | — |
| 2018-11-06 | $17.27 | $34.48 | 278,400 | — | — |
| 2018-11-05 | $17.15 | $34.24 | 443,100 | — | — |
| 2018-11-02 | $17.37 | $34.68 | 383,900 | — | — |
| 2018-11-01 | $17.10 | $34.14 | 468,000 | — | — |
| 2018-10-31 | $17.09 | $34.12 | 495,000 | — | — |
| 2018-10-30 | $17.29 | $34.52 | 337,500 | — | — |
| 2018-10-29 | $17.33 | $34.60 | 407,300 | — | — |
| 2018-10-26 | $17.52 | $34.98 | 364,400 | — | — |
| 2018-10-25 | $17.33 | $34.60 | 733,800 | — | — |
| 2018-10-24 | $16.69 | $33.32 | 881,400 | — | — |
| 2018-10-23 | $17.55 | $35.04 | 763,500 | — | — |
| 2018-10-22 | $17.43 | $34.80 | 758,200 | — | — |
| 2018-10-19 | $17.13 | $34.20 | 1,316,400 | — | — |
| 2018-10-18 | $15.20 | $30.35 | 384,900 | — | — |
| 2018-10-17 | $15.60 | $31.15 | 2,550,300 | — | — |
| 2018-10-16 | $15.47 | $30.89 | 329,500 | — | — |
| 2018-10-15 | $14.94 | $29.83 | 288,100 | — | — |
| 2018-10-12 | $14.93 | $29.81 | 418,600 | — | — |
| 2018-10-11 | $15.15 | $30.25 | 409,100 | — | — |
| 2018-10-10 | $15.84 | $31.63 | 278,900 | — | — |
| 2018-10-09 | $16.16 | $32.27 | 312,400 | — | — |
| 2018-10-08 | $16.11 | $32.17 | 277,800 | — | — |
| 2018-10-05 | $15.96 | $31.87 | 214,600 | — | — |
| 2018-10-04 | $16.15 | $32.25 | 266,700 | — | — |
| 2018-10-03 | $16.23 | $32.40 | 373,300 | — | — |
| 2018-10-02 | $15.77 | $31.49 | 387,700 | — | — |
| 2018-10-01 | $15.74 | $31.43 | 342,700 | — | — |
| 2018-09-28 | $16.15 | $32.25 | 236,000 | — | — |
| 2018-09-27 | $16.15 | $32.25 | 206,300 | — | — |
| 2018-09-26 | $16.20 | $32.23 | 274,800 | — | — |
| 2018-09-25 | $16.15 | $32.13 | 278,800 | — | — |
| 2018-09-24 | $16.20 | $32.23 | 301,400 | — | — |
| 2018-09-21 | $16.90 | $33.62 | 566,400 | — | — |
| 2018-09-20 | $17.10 | $34.02 | 380,100 | — | — |
| 2018-09-19 | $16.75 | $33.32 | 200,600 | — | — |
| 2018-09-18 | $16.65 | $33.12 | 243,800 | — | — |
| 2018-09-17 | $16.55 | $32.92 | 310,300 | — | — |
| 2018-09-14 | $16.70 | $33.22 | 153,700 | — | — |
| 2018-09-13 | $16.50 | $32.82 | 160,400 | — | — |
| 2018-09-12 | $16.75 | $33.32 | 208,800 | — | — |
| 2018-09-11 | $16.60 | $33.02 | 162,600 | — | — |
| 2018-09-10 | $16.25 | $32.32 | 297,100 | — | — |
| 2018-09-07 | $16.30 | $32.42 | 191,900 | — | — |
| 2018-09-06 | $16.35 | $32.52 | 244,300 | — | — |
| 2018-09-05 | $16.70 | $33.22 | 257,100 | — | — |
| 2018-09-04 | $16.55 | $32.92 | 282,700 | — | — |
| 2018-08-31 | $16.20 | $32.23 | 192,600 | — | — |
| 2018-08-30 | $16.30 | $32.42 | 251,700 | — | — |
| 2018-08-29 | $16.40 | $32.62 | 327,200 | — | — |
| 2018-08-28 | $16.35 | $32.52 | 154,400 | — | — |
| 2018-08-27 | $16.45 | $32.72 | 306,600 | — | — |
| 2018-08-24 | $16.55 | $32.92 | 246,300 | — | — |
| 2018-08-23 | $16.45 | $32.72 | 198,800 | — | — |
| 2018-08-22 | $16.60 | $33.02 | 407,100 | — | — |
| 2018-08-21 | $16.70 | $33.22 | 617,200 | — | — |
| 2018-08-20 | $16.50 | $32.82 | 794,400 | — | — |
| 2018-08-17 | $17.60 | $35.01 | 351,300 | — | — |
| 2018-08-16 | $17.30 | $34.41 | 435,600 | — | — |
| 2018-08-15 | $16.95 | $33.72 | 734,500 | — | — |
| 2018-08-14 | $17.50 | $34.81 | 589,200 | — | — |
| 2018-08-13 | $16.80 | $33.42 | 405,800 | — | — |
| 2018-08-10 | $16.85 | $33.52 | 332,900 | — | — |
| 2018-08-09 | $16.75 | $33.32 | 234,700 | — | — |
| 2018-08-08 | $16.65 | $33.12 | 311,400 | — | — |
| 2018-08-07 | $16.60 | $33.02 | 389,400 | — | — |
| 2018-08-06 | $16.35 | $32.52 | 331,900 | — | — |
| 2018-08-03 | $16.45 | $32.72 | 518,600 | — | — |
| 2018-08-02 | $17.10 | $34.02 | 424,000 | — | — |
| 2018-08-01 | $17.00 | $33.82 | 443,100 | — | — |
| 2018-07-31 | $16.65 | $33.12 | 710,700 | — | — |
| 2018-07-30 | $16.45 | $32.72 | 455,500 | — | — |
| 2018-07-27 | $16.45 | $32.72 | 246,000 | — | — |
| 2018-07-26 | $16.45 | $32.72 | 407,900 | — | — |
| 2018-07-25 | $16.20 | $32.23 | 506,700 | — | — |
| 2018-07-24 | $16.55 | $32.92 | 548,900 | — | — |
| 2018-07-23 | $16.25 | $32.32 | 620,200 | — | — |
| 2018-07-20 | $15.90 | $31.63 | 659,200 | — | — |
| 2018-07-19 | $14.60 | $29.04 | 350,400 | — | — |
| 2018-07-18 | $15.15 | $30.14 | 173,000 | — | — |
| 2018-07-17 | $14.90 | $29.64 | 260,300 | — | — |
| 2018-07-16 | $15.25 | $30.34 | 386,800 | — | — |
| 2018-07-13 | $14.50 | $28.84 | 86,700 | — | — |
| 2018-07-12 | $14.55 | $28.94 | 199,200 | — | — |
| 2018-07-11 | $14.70 | $29.24 | 103,100 | — | — |
| 2018-07-10 | $14.80 | $29.44 | 327,500 | — | — |
| 2018-07-09 | $14.70 | $29.24 | 221,600 | — | — |
| 2018-07-06 | $14.45 | $28.74 | 177,500 | — | — |
| 2018-07-05 | $14.45 | $28.74 | 172,100 | — | — |
| 2018-07-03 | $14.45 | $28.74 | 81,000 | — | — |
| 2018-07-02 | $14.70 | $29.24 | 304,800 | — | — |
| 2018-06-29 | $14.05 | $27.95 | 121,500 | — | — |
| 2018-06-28 | $14.15 | $28.15 | 248,500 | — | — |
| 2018-06-27 | $14.20 | $28.13 | 266,300 | — | — |
| 2018-06-26 | $14.30 | $28.33 | 171,100 | — | — |
| 2018-06-25 | $14.20 | $28.13 | 215,700 | — | — |
| 2018-06-22 | $14.15 | $28.03 | 564,500 | — | — |
| 2018-06-21 | $14.35 | $28.42 | 284,300 | — | — |
| 2018-06-20 | $14.45 | $28.62 | 146,000 | — | — |
| 2018-06-19 | $14.50 | $28.72 | 165,800 | — | — |
| 2018-06-18 | $14.45 | $28.62 | 197,800 | — | — |
| 2018-06-15 | $14.35 | $28.42 | 459,600 | — | — |
| 2018-06-14 | $14.20 | $28.13 | 171,000 | — | — |
| 2018-06-13 | $14.30 | $28.33 | 141,000 | — | — |
| 2018-06-12 | $14.35 | $28.42 | 318,600 | — | — |
| 2018-06-11 | $14.70 | $29.12 | 958,800 | — | — |
| 2018-06-08 | $14.75 | $29.22 | 229,300 | — | — |
| 2018-06-07 | $14.45 | $28.62 | 158,000 | — | — |
| 2018-06-06 | $14.65 | $29.02 | 192,500 | — | — |
| 2018-06-05 | $14.60 | $28.92 | 275,300 | — | — |
| 2018-06-04 | $14.15 | $28.03 | 406,700 | — | — |
| 2018-06-01 | $14.20 | $28.13 | 246,200 | — | — |
| 2018-05-31 | $14.10 | $27.93 | 204,700 | — | — |
| 2018-05-30 | $14.20 | $28.13 | 262,400 | — | — |
| 2018-05-29 | $14.05 | $27.83 | 345,000 | — | — |
| 2018-05-25 | $14.25 | $28.23 | 179,600 | — | — |
| 2018-05-24 | $14.25 | $28.23 | 238,000 | — | — |
| 2018-05-23 | $14.35 | $28.42 | 362,500 | — | — |
| 2018-05-22 | $14.35 | $28.42 | 197,100 | — | — |
| 2018-05-21 | $14.30 | $28.33 | 309,600 | — | — |
| 2018-05-18 | $14.25 | $28.23 | 272,100 | — | — |
| 2018-05-17 | $14.30 | $28.33 | 291,600 | — | — |
| 2018-05-16 | $14.25 | $28.23 | 313,000 | — | — |
| 2018-05-15 | $14.05 | $27.83 | 316,500 | — | — |
| 2018-05-14 | $13.55 | $26.84 | 182,500 | — | — |
| 2018-05-11 | $13.70 | $27.14 | 223,100 | — | — |
| 2018-05-10 | $13.35 | $26.44 | 628,200 | — | — |
| 2018-05-09 | $13.95 | $27.63 | 177,700 | — | — |
| 2018-05-08 | $13.90 | $27.53 | 305,100 | — | — |
| 2018-05-07 | $13.95 | $27.63 | 150,300 | — | — |
| 2018-05-04 | $13.85 | $27.43 | 231,100 | — | — |
| 2018-05-03 | $13.85 | $27.43 | 239,000 | — | — |
| 2018-05-02 | $14.10 | $27.93 | 441,400 | — | — |
| 2018-05-01 | $13.85 | $27.43 | 397,600 | — | — |
| 2018-04-30 | $13.50 | $26.74 | 212,100 | — | — |
| 2018-04-27 | $13.75 | $27.24 | 285,100 | — | — |
| 2018-04-26 | $13.50 | $26.74 | 576,200 | — | — |
| 2018-04-25 | $13.45 | $26.64 | 232,800 | — | — |
| 2018-04-24 | $13.55 | $26.84 | 625,700 | — | — |
| 2018-04-23 | $12.70 | $25.16 | 287,000 | — | — |
| 2018-04-20 | $12.95 | $25.65 | 510,400 | — | — |
| 2018-04-19 | $11.80 | $23.37 | 268,600 | — | — |
| 2018-04-18 | $11.60 | $22.98 | 229,800 | — | — |
| 2018-04-17 | $11.85 | $23.47 | 297,700 | — | — |
| 2018-04-16 | $12.05 | $23.87 | 166,800 | — | — |
| 2018-04-13 | $12.05 | $23.87 | 594,200 | — | — |
| 2018-04-12 | $12.10 | $23.97 | 233,500 | — | — |
| 2018-04-11 | $11.80 | $23.37 | 154,800 | — | — |
| 2018-04-10 | $11.45 | $22.68 | 180,200 | — | — |
| 2018-04-09 | $11.35 | $22.48 | 297,400 | — | — |
| 2018-04-06 | $11.45 | $22.68 | 360,500 | — | — |
| 2018-04-05 | $11.55 | $22.88 | 205,900 | — | — |
| 2018-04-04 | $11.30 | $22.38 | 161,100 | — | — |
| 2018-04-03 | $10.95 | $21.69 | 281,900 | — | — |
| 2018-04-02 | $10.60 | $21.00 | 272,200 | — | — |
| 2018-03-29 | $10.45 | $20.70 | 316,900 | — | — |
| 2018-03-28 | $10.70 | $21.19 | 212,200 | — | — |
| 2018-03-27 | $10.60 | $20.88 | 292,100 | — | — |
| 2018-03-26 | $11.05 | $21.76 | 324,200 | — | — |
| 2018-03-23 | $10.75 | $21.17 | 276,900 | — | — |
| 2018-03-22 | $11.35 | $22.35 | 185,000 | — | — |
| 2018-03-21 | $11.50 | $22.65 | 150,300 | — | — |
| 2018-03-20 | $11.60 | $22.85 | 120,700 | — | — |
| 2018-03-19 | $11.95 | $23.54 | 201,800 | — | — |
| 2018-03-16 | $12.05 | $23.73 | 573,300 | — | — |
| 2018-03-15 | $12.00 | $23.64 | 204,300 | — | — |
| 2018-03-14 | $11.65 | $22.95 | 192,500 | — | — |
| 2018-03-13 | $11.75 | $23.14 | 209,900 | — | — |
| 2018-03-12 | $11.85 | $23.34 | 157,400 | — | — |
| 2018-03-09 | $11.90 | $23.44 | 294,800 | — | — |
| 2018-03-08 | $11.95 | $23.54 | 217,500 | — | — |
| 2018-03-07 | $11.65 | $22.95 | 223,500 | — | — |
| 2018-03-06 | $11.60 | $22.85 | 223,100 | — | — |
| 2018-03-05 | $11.35 | $22.35 | 155,800 | — | — |
| 2018-03-02 | $11.20 | $22.06 | 143,800 | — | — |
| 2018-03-01 | $10.95 | $21.57 | 204,200 | — | — |
| 2018-02-28 | $10.75 | $21.17 | 236,200 | — | — |
| 2018-02-27 | $11.20 | $22.06 | 199,700 | — | — |
| 2018-02-26 | $11.30 | $22.26 | 152,000 | — | — |
| 2018-02-23 | $11.20 | $22.06 | 104,800 | — | — |
| 2018-02-22 | $11.05 | $21.76 | 143,500 | — | — |
| 2018-02-21 | $11.25 | $22.16 | 167,200 | — | — |
| 2018-02-20 | $11.00 | $21.67 | 193,300 | — | — |
| 2018-02-16 | $11.20 | $22.06 | 245,400 | — | — |
| 2018-02-15 | $11.00 | $21.67 | 176,400 | — | — |
| 2018-02-14 | $11.10 | $21.86 | 166,200 | — | — |
| 2018-02-13 | $10.75 | $21.17 | 179,200 | — | — |
| 2018-02-12 | $10.65 | $20.98 | 197,600 | — | — |
| 2018-02-09 | $10.85 | $21.37 | 283,900 | — | — |
| 2018-02-08 | $10.75 | $21.17 | 343,400 | — | — |
| 2018-02-07 | $10.95 | $21.57 | 240,000 | — | — |
| 2018-02-06 | $10.85 | $21.37 | 420,700 | — | — |
| 2018-02-05 | $10.90 | $21.47 | 307,500 | — | — |
| 2018-02-02 | $11.60 | $22.85 | 427,800 | — | — |
| 2018-02-01 | $11.35 | $22.35 | 575,100 | — | — |
| 2018-01-31 | $11.40 | $22.45 | 826,600 | — | — |
| 2018-01-30 | $10.20 | $20.09 | 513,000 | — | — |
| 2018-01-29 | $9.80 | $19.30 | 382,300 | — | — |
| 2018-01-26 | $9.90 | $19.50 | 468,800 | — | — |
| 2018-01-25 | $9.90 | $19.50 | 738,000 | — | — |
| 2018-01-24 | $9.70 | $19.10 | 524,000 | — | — |
| 2018-01-23 | $9.50 | $18.71 | 362,100 | — | — |
| 2018-01-22 | $9.05 | $17.82 | 163,500 | — | — |
| 2018-01-19 | $9.05 | $17.82 | 202,700 | — | — |
| 2018-01-18 | $8.95 | $17.63 | 304,900 | — | — |
| 2018-01-17 | $9.20 | $18.12 | 553,900 | — | — |
| 2018-01-16 | $9.15 | $18.02 | 335,100 | — | — |
| 2018-01-12 | $9.25 | $18.22 | 233,100 | — | — |
| 2018-01-11 | $9.15 | $18.02 | 363,800 | — | — |
| 2018-01-10 | $9.05 | $17.82 | 313,900 | — | — |
| 2018-01-09 | $8.70 | $17.14 | 380,600 | — | — |
| 2018-01-08 | $8.60 | $16.94 | 549,200 | — | — |
| 2018-01-05 | $9.20 | $18.12 | 250,300 | — | — |
| 2018-01-04 | $9.00 | $17.73 | 317,700 | — | — |
| 2018-01-03 | $8.85 | $17.43 | 288,900 | — | — |
| 2018-01-02 | $8.95 | $17.63 | 536,700 | — | — |