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
- 1986-11-17 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 | $11.68 | $15.22 | 699,500 | — | — |
| 2018-12-28 | $11.39 | $14.84 | 310,400 | — | — |
| 2018-12-27 | $11.32 | $14.75 | 427,800 | — | — |
| 2018-12-26 | $11.14 | $14.52 | 539,300 | — | — |
| 2018-12-24 | $10.61 | $13.83 | 293,100 | — | — |
| 2018-12-21 | $10.53 | $13.72 | 2,489,500 | — | — |
| 2018-12-20 | $10.95 | $14.27 | 306,200 | — | — |
| 2018-12-19 | $11.13 | $14.51 | 631,300 | — | — |
| 2018-12-18 | $11.35 | $14.79 | 332,100 | — | — |
| 2018-12-17 | $11.51 | $15.00 | 458,700 | — | — |
| 2018-12-14 | $11.45 | $14.92 | 565,900 | — | — |
| 2018-12-13 | $11.87 | $15.47 | 231,600 | — | — |
| 2018-12-12 | $12.20 | $15.90 | 399,200 | — | — |
| 2018-12-11 | $11.96 | $15.59 | 515,300 | — | — |
| 2018-12-10 | $12.31 | $16.04 | 311,000 | — | — |
| 2018-12-07 | $12.28 | $16.00 | 574,800 | — | — |
| 2018-12-06 | $12.63 | $16.46 | 435,100 | — | — |
| 2018-12-04 | $12.64 | $16.47 | 866,700 | — | — |
| 2018-12-03 | $12.83 | $16.72 | 585,600 | — | — |
| 2018-11-30 | $12.70 | $16.55 | 890,700 | — | — |
| 2018-11-29 | $13.21 | $17.22 | 396,400 | — | — |
| 2018-11-28 | $13.25 | $17.27 | 573,400 | — | — |
| 2018-11-27 | $12.73 | $16.59 | 518,900 | — | — |
| 2018-11-26 | $12.67 | $16.51 | 609,000 | — | — |
| 2018-11-23 | $13.26 | $17.28 | 176,900 | — | — |
| 2018-11-21 | $13.29 | $17.32 | 893,100 | — | — |
| 2018-11-20 | $12.79 | $16.67 | 1,130,400 | — | — |
| 2018-11-19 | $12.43 | $16.20 | 723,100 | — | — |
| 2018-11-16 | $12.61 | $16.43 | 1,094,800 | — | — |
| 2018-11-15 | $13.10 | $17.07 | 475,600 | — | — |
| 2018-11-14 | $12.58 | $16.40 | 543,000 | — | — |
| 2018-11-13 | $12.95 | $16.88 | 333,400 | — | — |
| 2018-11-12 | $13.49 | $17.58 | 507,400 | — | — |
| 2018-11-09 | $13.01 | $16.96 | 796,700 | — | — |
| 2018-11-08 | $13.20 | $17.20 | 2,039,400 | — | — |
| 2018-11-07 | $14.72 | $19.18 | 633,400 | — | — |
| 2018-11-06 | $14.45 | $18.83 | 625,600 | — | — |
| 2018-11-05 | $14.65 | $19.09 | 1,437,300 | — | — |
| 2018-11-02 | $14.20 | $18.51 | 1,549,800 | — | — |
| 2018-11-01 | $14.00 | $18.25 | 1,001,900 | — | — |
| 2018-10-31 | $13.90 | $18.12 | 416,800 | — | — |
| 2018-10-30 | $13.91 | $18.13 | 352,400 | — | — |
| 2018-10-29 | $13.59 | $17.71 | 251,000 | — | — |
| 2018-10-26 | $13.68 | $17.83 | 410,100 | — | — |
| 2018-10-25 | $14.56 | $18.98 | 267,200 | — | — |
| 2018-10-24 | $14.71 | $19.17 | 869,000 | — | — |
| 2018-10-23 | $15.01 | $19.56 | 315,500 | — | — |
| 2018-10-22 | $14.86 | $19.37 | 347,500 | — | — |
| 2018-10-19 | $14.77 | $19.25 | 400,900 | — | — |
| 2018-10-18 | $14.81 | $19.30 | 338,000 | — | — |
| 2018-10-17 | $14.55 | $18.96 | 276,600 | — | — |
| 2018-10-16 | $14.62 | $19.05 | 280,700 | — | — |
| 2018-10-15 | $14.10 | $18.38 | 324,500 | — | — |
| 2018-10-12 | $14.24 | $18.56 | 446,100 | — | — |
| 2018-10-11 | $14.21 | $18.52 | 459,100 | — | — |
| 2018-10-10 | $14.62 | $19.05 | 293,600 | — | — |
| 2018-10-09 | $14.90 | $19.42 | 310,300 | — | — |
| 2018-10-08 | $14.85 | $19.35 | 344,700 | — | — |
| 2018-10-05 | $15.34 | $19.99 | 517,400 | — | — |
| 2018-10-04 | $15.34 | $19.99 | 391,500 | — | — |
| 2018-10-03 | $15.54 | $20.25 | 313,900 | — | — |
| 2018-10-02 | $15.37 | $20.03 | 779,400 | — | — |
| 2018-10-01 | $15.01 | $19.56 | 343,900 | — | — |
| 2018-09-28 | $15.45 | $20.14 | 550,000 | — | — |
| 2018-09-27 | $15.58 | $20.31 | 351,500 | — | — |
| 2018-09-26 | $15.58 | $20.31 | 331,200 | — | — |
| 2018-09-25 | $15.47 | $20.16 | 312,200 | — | — |
| 2018-09-24 | $15.25 | $19.88 | 442,700 | — | — |
| 2018-09-21 | $15.33 | $19.98 | 909,700 | — | — |
| 2018-09-20 | $15.46 | $20.15 | 291,500 | — | — |
| 2018-09-19 | $15.52 | $20.23 | 450,500 | — | — |
| 2018-09-18 | $15.47 | $20.16 | 256,300 | — | — |
| 2018-09-17 | $15.36 | $20.02 | 350,900 | — | — |
| 2018-09-14 | $15.69 | $20.45 | 454,300 | — | — |
| 2018-09-13 | $16.01 | $20.87 | 319,700 | — | — |
| 2018-09-12 | $15.88 | $20.70 | 334,100 | — | — |
| 2018-09-11 | $15.73 | $20.50 | 513,300 | — | — |
| 2018-09-10 | $15.85 | $20.66 | 213,900 | — | — |
| 2018-09-07 | $15.79 | $20.58 | 427,200 | — | — |
| 2018-09-06 | $15.60 | $20.33 | 494,400 | — | — |
| 2018-09-05 | $15.75 | $20.53 | 1,875,000 | — | — |
| 2018-09-04 | $16.03 | $20.89 | 1,482,800 | — | — |
| 2018-08-31 | $16.01 | $20.87 | 354,200 | — | — |
| 2018-08-30 | $16.03 | $20.89 | 350,500 | — | — |
| 2018-08-29 | $16.24 | $21.17 | 188,800 | — | — |
| 2018-08-28 | $16.25 | $21.18 | 148,500 | — | — |
| 2018-08-27 | $16.28 | $21.22 | 372,800 | — | — |
| 2018-08-24 | $16.15 | $21.05 | 283,100 | — | — |
| 2018-08-23 | $16.38 | $21.35 | 241,100 | — | — |
| 2018-08-22 | $16.61 | $21.65 | 269,500 | — | — |
| 2018-08-21 | $16.60 | $21.64 | 432,300 | — | — |
| 2018-08-20 | $16.47 | $21.47 | 269,700 | — | — |
| 2018-08-17 | $16.36 | $21.32 | 304,000 | — | — |
| 2018-08-16 | $16.31 | $21.26 | 273,600 | — | — |
| 2018-08-15 | $16.05 | $20.92 | 282,100 | — | — |
| 2018-08-14 | $16.27 | $21.20 | 265,200 | — | — |
| 2018-08-13 | $16.59 | $21.62 | 502,100 | — | — |
| 2018-08-10 | $16.76 | $21.84 | 399,200 | — | — |
| 2018-08-09 | $16.66 | $21.71 | 1,353,800 | — | — |
| 2018-08-08 | $16.61 | $21.65 | 361,800 | — | — |
| 2018-08-07 | $16.76 | $21.84 | 462,000 | — | — |
| 2018-08-06 | $16.89 | $22.01 | 516,000 | — | — |
| 2018-08-03 | $16.80 | $21.90 | 418,500 | — | — |
| 2018-08-02 | $16.82 | $21.92 | 355,100 | — | — |
| 2018-08-01 | $16.62 | $21.66 | 422,500 | — | — |
| 2018-07-31 | $16.79 | $21.88 | 390,000 | — | — |
| 2018-07-30 | $16.58 | $21.61 | 271,200 | — | — |
| 2018-07-27 | $16.65 | $21.70 | 219,900 | — | — |
| 2018-07-26 | $17.10 | $22.29 | 278,200 | — | — |
| 2018-07-25 | $16.95 | $22.09 | 248,000 | — | — |
| 2018-07-24 | $16.94 | $22.08 | 405,500 | — | — |
| 2018-07-23 | $17.00 | $22.16 | 301,400 | — | — |
| 2018-07-20 | $16.93 | $22.07 | 387,100 | — | — |
| 2018-07-19 | $16.91 | $22.04 | 372,900 | — | — |
| 2018-07-18 | $16.69 | $21.75 | 569,900 | — | — |
| 2018-07-17 | $16.71 | $21.78 | 612,600 | — | — |
| 2018-07-16 | $16.27 | $21.20 | 1,244,500 | — | — |
| 2018-07-13 | $17.30 | $22.55 | 142,700 | — | — |
| 2018-07-12 | $17.31 | $22.56 | 235,000 | — | — |
| 2018-07-11 | $17.28 | $22.52 | 737,500 | — | — |
| 2018-07-10 | $17.42 | $22.70 | 304,900 | — | — |
| 2018-07-09 | $17.64 | $22.99 | 272,300 | — | — |
| 2018-07-06 | $17.72 | $23.09 | 219,700 | — | — |
| 2018-07-05 | $17.43 | $22.72 | 750,400 | — | — |
| 2018-07-03 | $16.74 | $21.82 | 446,800 | — | — |
| 2018-07-02 | $16.75 | $21.83 | 634,200 | — | — |
| 2018-06-29 | $16.47 | $21.47 | 362,300 | — | — |
| 2018-06-28 | $16.83 | $21.93 | 355,400 | — | — |
| 2018-06-27 | $16.84 | $21.95 | 288,300 | — | — |
| 2018-06-26 | $17.31 | $22.56 | 363,200 | — | — |
| 2018-06-25 | $16.95 | $22.09 | 347,300 | — | — |
| 2018-06-22 | $17.28 | $22.52 | 1,043,300 | — | — |
| 2018-06-21 | $17.14 | $22.34 | 283,800 | — | — |
| 2018-06-20 | $17.52 | $22.83 | 381,800 | — | — |
| 2018-06-19 | $17.71 | $23.08 | 372,200 | — | — |
| 2018-06-18 | $17.63 | $22.98 | 276,200 | — | — |
| 2018-06-15 | $17.88 | $23.30 | 524,400 | — | — |
| 2018-06-14 | $17.87 | $23.29 | 204,700 | — | — |
| 2018-06-13 | $17.50 | $22.81 | 332,900 | — | — |
| 2018-06-12 | $17.34 | $22.60 | 241,900 | — | — |
| 2018-06-11 | $17.45 | $22.74 | 210,100 | — | — |
| 2018-06-08 | $17.36 | $22.63 | 321,000 | — | — |
| 2018-06-07 | $17.41 | $22.69 | 507,400 | — | — |
| 2018-06-06 | $17.53 | $22.85 | 434,500 | — | — |
| 2018-06-05 | $17.29 | $22.53 | 449,900 | — | — |
| 2018-06-04 | $17.58 | $22.91 | 530,300 | — | — |
| 2018-06-01 | $17.32 | $22.57 | 551,400 | — | — |
| 2018-05-31 | $17.01 | $22.17 | 615,700 | — | — |
| 2018-05-30 | $16.97 | $22.12 | 1,073,900 | — | — |
| 2018-05-29 | $16.27 | $21.20 | 382,700 | — | — |
| 2018-05-25 | $16.21 | $21.13 | 545,500 | — | — |
| 2018-05-24 | $16.08 | $20.96 | 310,600 | — | — |
| 2018-05-23 | $16.03 | $20.89 | 529,300 | — | — |
| 2018-05-22 | $16.11 | $21.00 | 478,100 | — | — |
| 2018-05-21 | $16.21 | $21.13 | 206,200 | — | — |
| 2018-05-18 | $16.27 | $21.20 | 403,000 | — | — |
| 2018-05-17 | $16.33 | $21.28 | 423,800 | — | — |
| 2018-05-16 | $16.04 | $20.91 | 592,800 | — | — |
| 2018-05-15 | $15.61 | $20.34 | 517,100 | — | — |
| 2018-05-14 | $15.83 | $20.63 | 612,600 | — | — |
| 2018-05-11 | $15.81 | $20.61 | 535,300 | — | — |
| 2018-05-10 | $16.27 | $21.20 | 497,600 | — | — |
| 2018-05-09 | $15.66 | $20.41 | 470,900 | — | — |
| 2018-05-08 | $15.35 | $20.01 | 611,900 | — | — |
| 2018-05-07 | $15.78 | $20.57 | 1,068,100 | — | — |
| 2018-05-04 | $14.46 | $18.85 | 1,148,700 | — | — |
| 2018-05-03 | $15.00 | $19.55 | 2,291,900 | — | — |
| 2018-05-02 | $17.80 | $23.20 | 1,197,800 | — | — |
| 2018-05-01 | $17.74 | $23.12 | 976,900 | — | — |
| 2018-04-30 | $17.73 | $23.11 | 558,000 | — | — |
| 2018-04-27 | $18.08 | $23.56 | 328,800 | — | — |
| 2018-04-26 | $18.02 | $23.49 | 314,500 | — | — |
| 2018-04-25 | $17.19 | $22.40 | 757,500 | — | — |
| 2018-04-24 | $17.05 | $22.22 | 464,100 | — | — |
| 2018-04-23 | $17.17 | $22.38 | 197,300 | — | — |
| 2018-04-20 | $17.18 | $22.39 | 224,200 | — | — |
| 2018-04-19 | $17.55 | $22.87 | 281,600 | — | — |
| 2018-04-18 | $17.74 | $23.12 | 322,400 | — | — |
| 2018-04-17 | $17.76 | $23.15 | 425,900 | — | — |
| 2018-04-16 | $17.30 | $22.55 | 484,300 | — | — |
| 2018-04-13 | $16.80 | $21.90 | 226,800 | — | — |
| 2018-04-12 | $17.07 | $22.25 | 378,900 | — | — |
| 2018-04-11 | $16.86 | $21.97 | 491,800 | — | — |
| 2018-04-10 | $17.28 | $22.52 | 386,100 | — | — |
| 2018-04-09 | $16.73 | $21.80 | 346,300 | — | — |
| 2018-04-06 | $16.72 | $21.79 | 854,900 | — | — |
| 2018-04-05 | $17.06 | $22.23 | 284,400 | — | — |
| 2018-04-04 | $16.95 | $22.09 | 447,900 | — | — |
| 2018-04-03 | $16.84 | $21.95 | 710,300 | — | — |
| 2018-04-02 | $16.65 | $21.70 | 720,400 | — | — |
| 2018-03-29 | $16.89 | $22.01 | 1,036,300 | — | — |
| 2018-03-28 | $16.79 | $21.88 | 470,300 | — | — |
| 2018-03-27 | $16.85 | $21.96 | 456,400 | — | — |
| 2018-03-26 | $17.08 | $22.26 | 566,100 | — | — |
| 2018-03-23 | $16.77 | $21.86 | 644,200 | — | — |
| 2018-03-22 | $17.43 | $22.72 | 446,900 | — | — |
| 2018-03-21 | $17.86 | $23.28 | 328,600 | — | — |
| 2018-03-20 | $17.44 | $22.73 | 926,600 | — | — |
| 2018-03-19 | $17.76 | $23.15 | 593,600 | — | — |
| 2018-03-16 | $18.06 | $23.54 | 2,242,400 | — | — |
| 2018-03-15 | $18.28 | $23.82 | 548,700 | — | — |
| 2018-03-14 | $18.46 | $24.06 | 372,800 | — | — |
| 2018-03-13 | $18.60 | $24.24 | 403,300 | — | — |
| 2018-03-12 | $18.53 | $24.15 | 465,100 | — | — |
| 2018-03-09 | $18.25 | $23.79 | 412,000 | — | — |
| 2018-03-08 | $17.98 | $23.43 | 302,200 | — | — |
| 2018-03-07 | $17.89 | $23.32 | 461,200 | — | — |
| 2018-03-06 | $17.76 | $23.15 | 499,800 | — | — |
| 2018-03-05 | $17.64 | $22.99 | 269,900 | — | — |
| 2018-03-02 | $17.83 | $23.24 | 483,800 | — | — |
| 2018-03-01 | $16.98 | $22.13 | 701,800 | — | — |
| 2018-02-28 | $17.26 | $22.50 | 547,100 | — | — |
| 2018-02-27 | $17.68 | $23.04 | 376,200 | — | — |
| 2018-02-26 | $17.85 | $23.26 | 528,300 | — | — |
| 2018-02-23 | $17.62 | $22.96 | 463,300 | — | — |
| 2018-02-22 | $17.39 | $22.66 | 819,000 | — | — |
| 2018-02-21 | $17.82 | $23.23 | 532,500 | — | — |
| 2018-02-20 | $17.86 | $23.28 | 445,100 | — | — |
| 2018-02-16 | $18.28 | $23.82 | 751,000 | — | — |
| 2018-02-15 | $18.01 | $23.47 | 532,800 | — | — |
| 2018-02-14 | $17.86 | $23.28 | 531,500 | — | — |
| 2018-02-13 | $17.28 | $22.52 | 1,037,000 | — | — |
| 2018-02-12 | $17.46 | $22.76 | 1,001,600 | — | — |
| 2018-02-09 | $18.00 | $23.46 | 1,872,100 | — | — |
| 2018-02-08 | $17.58 | $22.91 | 2,117,100 | — | — |
| 2018-02-07 | $20.33 | $26.50 | 1,009,500 | — | — |
| 2018-02-06 | $20.16 | $26.27 | 1,104,600 | — | — |
| 2018-02-05 | $20.33 | $26.50 | 862,700 | — | — |
| 2018-02-02 | $21.55 | $28.09 | 433,800 | — | — |
| 2018-02-01 | $21.90 | $28.54 | 432,400 | — | — |
| 2018-01-31 | $21.76 | $28.36 | 414,700 | — | — |
| 2018-01-30 | $21.93 | $28.58 | 447,300 | — | — |
| 2018-01-29 | $21.69 | $28.27 | 451,700 | — | — |
| 2018-01-26 | $21.56 | $28.10 | 1,243,400 | — | — |
| 2018-01-25 | $21.11 | $27.51 | 1,475,400 | — | — |
| 2018-01-24 | $21.51 | $28.03 | 504,400 | — | — |
| 2018-01-23 | $22.04 | $28.73 | 556,600 | — | — |
| 2018-01-22 | $21.83 | $28.45 | 324,400 | — | — |
| 2018-01-19 | $21.71 | $28.30 | 481,300 | — | — |
| 2018-01-18 | $21.51 | $28.03 | 441,000 | — | — |
| 2018-01-17 | $21.22 | $27.66 | 445,100 | — | — |
| 2018-01-16 | $20.47 | $26.68 | 572,700 | — | — |
| 2018-01-12 | $19.81 | $25.82 | 352,800 | — | — |
| 2018-01-11 | $19.75 | $25.74 | 299,300 | — | — |
| 2018-01-10 | $19.39 | $25.27 | 267,600 | — | — |
| 2018-01-09 | $19.42 | $25.31 | 539,600 | — | — |
| 2018-01-08 | $19.29 | $25.14 | 502,700 | — | — |
| 2018-01-05 | $19.65 | $25.61 | 587,700 | — | — |
| 2018-01-04 | $19.25 | $25.09 | 957,000 | — | — |
| 2018-01-03 | $19.04 | $24.82 | 942,200 | — | — |
| 2018-01-02 | $19.29 | $25.14 | 793,000 | — | — |