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
- 1995-06-12 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 | $14.60 | $16.86 | 1,329,900 | — | — |
| 2018-12-28 | $14.46 | $16.70 | 1,282,400 | — | — |
| 2018-12-27 | $14.59 | $16.85 | 2,143,400 | — | — |
| 2018-12-26 | $14.42 | $16.65 | 1,360,600 | — | — |
| 2018-12-24 | $14.46 | $16.70 | 1,261,900 | — | — |
| 2018-12-21 | $14.04 | $16.21 | 3,306,700 | — | — |
| 2018-12-20 | $14.39 | $16.62 | 2,432,300 | — | — |
| 2018-12-19 | $13.77 | $15.90 | 2,993,300 | — | — |
| 2018-12-18 | $14.62 | $16.88 | 1,960,300 | — | — |
| 2018-12-17 | $14.39 | $16.62 | 2,329,200 | — | — |
| 2018-12-14 | $14.04 | $16.21 | 1,354,200 | — | — |
| 2018-12-13 | $14.19 | $16.38 | 904,000 | — | — |
| 2018-12-12 | $14.11 | $16.29 | 1,167,000 | — | — |
| 2018-12-11 | $13.63 | $15.74 | 841,000 | — | — |
| 2018-12-10 | $13.69 | $15.81 | 1,246,900 | — | — |
| 2018-12-07 | $13.84 | $15.98 | 1,598,400 | — | — |
| 2018-12-06 | $13.38 | $15.45 | 1,694,900 | — | — |
| 2018-12-04 | $13.24 | $15.29 | 1,659,000 | — | — |
| 2018-12-03 | $13.26 | $15.31 | 1,415,400 | — | — |
| 2018-11-30 | $12.90 | $14.89 | 1,177,500 | — | — |
| 2018-11-29 | $12.88 | $14.87 | 881,500 | — | — |
| 2018-11-28 | $13.06 | $15.08 | 1,526,600 | — | — |
| 2018-11-27 | $12.54 | $14.48 | 1,465,500 | — | — |
| 2018-11-26 | $12.82 | $14.80 | 2,416,300 | — | — |
| 2018-11-23 | $13.18 | $15.22 | 1,388,700 | — | — |
| 2018-11-21 | $13.76 | $15.89 | 1,927,900 | — | — |
| 2018-11-20 | $13.22 | $15.26 | 1,641,000 | — | — |
| 2018-11-19 | $13.26 | $15.31 | 2,501,600 | — | — |
| 2018-11-16 | $13.00 | $15.01 | 2,243,300 | — | — |
| 2018-11-15 | $12.90 | $14.85 | 2,494,900 | — | — |
| 2018-11-14 | $12.66 | $14.58 | 9,174,000 | — | — |
| 2018-11-13 | $14.13 | $16.27 | 1,241,700 | — | — |
| 2018-11-12 | $14.26 | $16.42 | 1,782,600 | — | — |
| 2018-11-09 | $14.54 | $16.74 | 2,241,800 | — | — |
| 2018-11-08 | $14.35 | $16.52 | 2,102,300 | — | — |
| 2018-11-07 | $14.01 | $16.13 | 4,401,500 | — | — |
| 2018-11-06 | $15.07 | $17.35 | 989,100 | — | — |
| 2018-11-05 | $15.43 | $17.77 | 1,790,700 | — | — |
| 2018-11-02 | $15.44 | $17.78 | 1,442,900 | — | — |
| 2018-11-01 | $15.35 | $17.68 | 1,998,600 | — | — |
| 2018-10-31 | $14.68 | $16.90 | 3,206,400 | — | — |
| 2018-10-30 | $14.90 | $17.16 | 1,715,900 | — | — |
| 2018-10-29 | $14.80 | $17.04 | 1,625,800 | — | — |
| 2018-10-26 | $14.97 | $17.24 | 1,859,400 | — | — |
| 2018-10-25 | $14.59 | $16.80 | 2,162,900 | — | — |
| 2018-10-24 | $15.24 | $17.55 | 1,774,500 | — | — |
| 2018-10-23 | $15.09 | $17.38 | 1,905,800 | — | — |
| 2018-10-22 | $15.28 | $17.60 | 1,303,400 | — | — |
| 2018-10-19 | $15.50 | $17.85 | 1,327,300 | — | — |
| 2018-10-18 | $15.51 | $17.86 | 1,214,300 | — | — |
| 2018-10-17 | $15.42 | $17.76 | 1,384,100 | — | — |
| 2018-10-16 | $15.43 | $17.77 | 1,098,000 | — | — |
| 2018-10-15 | $15.41 | $17.74 | 1,631,500 | — | — |
| 2018-10-12 | $15.22 | $17.53 | 1,780,700 | — | — |
| 2018-10-11 | $15.49 | $17.84 | 2,990,200 | — | — |
| 2018-10-10 | $14.67 | $16.89 | 1,032,800 | — | — |
| 2018-10-09 | $14.68 | $16.90 | 1,179,000 | — | — |
| 2018-10-08 | $14.79 | $17.03 | 1,253,900 | — | — |
| 2018-10-05 | $14.55 | $16.75 | 1,205,500 | — | — |
| 2018-10-04 | $14.59 | $16.80 | 955,100 | — | — |
| 2018-10-03 | $14.65 | $16.87 | 1,514,300 | — | — |
| 2018-10-02 | $14.99 | $17.26 | 1,477,900 | — | — |
| 2018-10-01 | $14.73 | $16.96 | 972,500 | — | — |
| 2018-09-28 | $14.76 | $17.00 | 1,617,500 | — | — |
| 2018-09-27 | $14.36 | $16.54 | 1,673,000 | — | — |
| 2018-09-26 | $14.60 | $16.81 | 1,480,400 | — | — |
| 2018-09-25 | $14.81 | $17.05 | 1,210,600 | — | — |
| 2018-09-24 | $14.89 | $17.15 | 1,492,300 | — | — |
| 2018-09-21 | $14.90 | $17.16 | 2,595,000 | — | — |
| 2018-09-20 | $15.23 | $17.54 | 1,349,100 | — | — |
| 2018-09-19 | $15.17 | $17.47 | 1,160,700 | — | — |
| 2018-09-18 | $15.02 | $17.30 | 1,238,100 | — | — |
| 2018-09-17 | $14.83 | $17.08 | 1,770,500 | — | — |
| 2018-09-14 | $14.48 | $16.67 | 1,226,600 | — | — |
| 2018-09-13 | $14.76 | $17.00 | 1,219,000 | — | — |
| 2018-09-12 | $14.84 | $17.09 | 1,888,400 | — | — |
| 2018-09-11 | $14.45 | $16.64 | 1,488,200 | — | — |
| 2018-09-10 | $14.38 | $16.56 | 1,546,600 | — | — |
| 2018-09-07 | $14.96 | $17.23 | 1,224,000 | — | — |
| 2018-09-06 | $14.94 | $17.20 | 1,127,400 | — | — |
| 2018-09-05 | $14.76 | $17.00 | 920,000 | — | — |
| 2018-09-04 | $14.80 | $17.04 | 2,026,500 | — | — |
| 2018-08-31 | $15.59 | $17.95 | 704,400 | — | — |
| 2018-08-30 | $15.66 | $18.03 | 903,800 | — | — |
| 2018-08-29 | $15.90 | $18.31 | 609,800 | — | — |
| 2018-08-28 | $15.80 | $18.19 | 997,600 | — | — |
| 2018-08-27 | $16.16 | $18.61 | 887,900 | — | — |
| 2018-08-24 | $15.82 | $18.22 | 1,750,300 | — | — |
| 2018-08-23 | $15.18 | $17.48 | 1,821,000 | — | — |
| 2018-08-22 | $15.89 | $18.30 | 634,800 | — | — |
| 2018-08-21 | $15.82 | $18.22 | 763,800 | — | — |
| 2018-08-20 | $15.90 | $18.31 | 957,400 | — | — |
| 2018-08-17 | $15.82 | $18.22 | 2,035,000 | — | — |
| 2018-08-16 | $15.36 | $17.65 | 1,927,000 | — | — |
| 2018-08-15 | $15.73 | $18.07 | 2,374,300 | — | — |
| 2018-08-14 | $16.59 | $19.06 | 994,200 | — | — |
| 2018-08-13 | $16.43 | $18.88 | 2,088,200 | — | — |
| 2018-08-10 | $17.01 | $19.54 | 1,352,600 | — | — |
| 2018-08-09 | $17.36 | $19.94 | 2,606,000 | — | — |
| 2018-08-08 | $15.93 | $18.30 | 963,700 | — | — |
| 2018-08-07 | $15.94 | $18.31 | 945,400 | — | — |
| 2018-08-06 | $16.19 | $18.60 | 723,700 | — | — |
| 2018-08-03 | $16.40 | $18.84 | 756,800 | — | — |
| 2018-08-02 | $16.36 | $18.80 | 918,300 | — | — |
| 2018-08-01 | $16.30 | $18.73 | 781,600 | — | — |
| 2018-07-31 | $16.47 | $18.92 | 736,400 | — | — |
| 2018-07-30 | $16.29 | $18.72 | 762,800 | — | — |
| 2018-07-27 | $16.35 | $18.78 | 865,500 | — | — |
| 2018-07-26 | $16.52 | $18.98 | 1,529,700 | — | — |
| 2018-07-25 | $16.64 | $19.12 | 822,500 | — | — |
| 2018-07-24 | $16.49 | $18.95 | 1,212,700 | — | — |
| 2018-07-23 | $16.30 | $18.73 | 1,527,500 | — | — |
| 2018-07-20 | $16.52 | $18.98 | 1,287,400 | — | — |
| 2018-07-19 | $16.37 | $18.81 | 1,031,200 | — | — |
| 2018-07-18 | $16.44 | $18.89 | 902,100 | — | — |
| 2018-07-17 | $16.35 | $18.78 | 1,111,900 | — | — |
| 2018-07-16 | $16.28 | $18.70 | 1,782,600 | — | — |
| 2018-07-13 | $16.90 | $19.42 | 820,800 | — | — |
| 2018-07-12 | $16.84 | $19.35 | 983,800 | — | — |
| 2018-07-11 | $16.76 | $19.26 | 2,733,200 | — | — |
| 2018-07-10 | $17.81 | $20.46 | 757,600 | — | — |
| 2018-07-09 | $17.89 | $20.55 | 735,600 | — | — |
| 2018-07-06 | $18.14 | $20.84 | 752,300 | — | — |
| 2018-07-05 | $18.31 | $21.04 | 948,900 | — | — |
| 2018-07-03 | $18.24 | $20.96 | 707,100 | — | — |
| 2018-07-02 | $17.75 | $20.39 | 854,700 | — | — |
| 2018-06-29 | $17.90 | $20.57 | 874,700 | — | — |
| 2018-06-28 | $17.56 | $20.17 | 706,900 | — | — |
| 2018-06-27 | $17.63 | $20.25 | 647,800 | — | — |
| 2018-06-26 | $17.58 | $20.20 | 559,800 | — | — |
| 2018-06-25 | $17.53 | $20.14 | 1,148,700 | — | — |
| 2018-06-22 | $17.97 | $20.65 | 736,700 | — | — |
| 2018-06-21 | $17.56 | $20.17 | 847,100 | — | — |
| 2018-06-20 | $17.49 | $20.09 | 510,100 | — | — |
| 2018-06-19 | $17.49 | $20.09 | 831,000 | — | — |
| 2018-06-18 | $17.71 | $20.35 | 541,400 | — | — |
| 2018-06-15 | $17.73 | $20.37 | 2,435,300 | — | — |
| 2018-06-14 | $18.14 | $20.84 | 741,300 | — | — |
| 2018-06-13 | $18.06 | $20.75 | 994,600 | — | — |
| 2018-06-12 | $18.03 | $20.71 | 952,600 | — | — |
| 2018-06-11 | $17.91 | $20.58 | 808,800 | — | — |
| 2018-06-08 | $17.61 | $20.23 | 698,100 | — | — |
| 2018-06-07 | $17.77 | $20.42 | 880,600 | — | — |
| 2018-06-06 | $17.88 | $20.54 | 1,148,200 | — | — |
| 2018-06-05 | $17.86 | $20.52 | 1,015,800 | — | — |
| 2018-06-04 | $17.66 | $20.29 | 1,209,900 | — | — |
| 2018-06-01 | $17.70 | $20.34 | 920,500 | — | — |
| 2018-05-31 | $17.69 | $20.32 | 1,084,800 | — | — |
| 2018-05-30 | $17.94 | $20.61 | 728,800 | — | — |
| 2018-05-29 | $17.78 | $20.43 | 1,666,100 | — | — |
| 2018-05-25 | $18.03 | $20.71 | 2,144,900 | — | — |
| 2018-05-24 | $18.56 | $21.32 | 1,394,600 | — | — |
| 2018-05-23 | $18.12 | $20.82 | 1,141,800 | — | — |
| 2018-05-22 | $17.99 | $20.67 | 1,239,600 | — | — |
| 2018-05-21 | $18.05 | $20.74 | 1,185,800 | — | — |
| 2018-05-18 | $17.64 | $20.27 | 1,181,000 | — | — |
| 2018-05-17 | $17.55 | $20.12 | 858,900 | — | — |
| 2018-05-16 | $17.51 | $20.08 | 894,500 | — | — |
| 2018-05-15 | $17.26 | $19.79 | 1,227,400 | — | — |
| 2018-05-14 | $17.68 | $20.27 | 1,367,200 | — | — |
| 2018-05-11 | $18.10 | $20.75 | 1,661,000 | — | — |
| 2018-05-10 | $18.11 | $20.76 | 3,707,200 | — | — |
| 2018-05-09 | $16.38 | $18.78 | 767,100 | — | — |
| 2018-05-08 | $16.40 | $18.80 | 949,800 | — | — |
| 2018-05-07 | $16.42 | $18.83 | 644,400 | — | — |
| 2018-05-04 | $16.56 | $18.99 | 617,300 | — | — |
| 2018-05-03 | $16.60 | $19.03 | 564,000 | — | — |
| 2018-05-02 | $16.49 | $18.91 | 1,563,100 | — | — |
| 2018-05-01 | $16.17 | $18.54 | 963,900 | — | — |
| 2018-04-30 | $16.12 | $18.48 | 1,862,800 | — | — |
| 2018-04-27 | $16.81 | $19.27 | 719,400 | — | — |
| 2018-04-26 | $16.68 | $19.13 | 890,400 | — | — |
| 2018-04-25 | $16.74 | $19.19 | 932,500 | — | — |
| 2018-04-24 | $16.97 | $19.46 | 946,300 | — | — |
| 2018-04-23 | $16.89 | $19.37 | 1,460,700 | — | — |
| 2018-04-20 | $17.30 | $19.84 | 1,376,900 | — | — |
| 2018-04-19 | $17.50 | $20.07 | 1,597,300 | — | — |
| 2018-04-18 | $17.21 | $19.73 | 1,869,500 | — | — |
| 2018-04-17 | $16.81 | $19.27 | 813,800 | — | — |
| 2018-04-16 | $16.65 | $19.09 | 707,100 | — | — |
| 2018-04-13 | $16.63 | $19.07 | 1,037,500 | — | — |
| 2018-04-12 | $16.36 | $18.76 | 1,240,900 | — | — |
| 2018-04-11 | $16.55 | $18.98 | 2,022,900 | — | — |
| 2018-04-10 | $16.17 | $18.54 | 1,077,500 | — | — |
| 2018-04-09 | $15.97 | $18.31 | 877,500 | — | — |
| 2018-04-06 | $15.88 | $18.21 | 654,900 | — | — |
| 2018-04-05 | $15.99 | $18.33 | 698,600 | — | — |
| 2018-04-04 | $15.95 | $18.29 | 536,100 | — | — |
| 2018-04-03 | $15.86 | $18.18 | 1,082,300 | — | — |
| 2018-04-02 | $16.22 | $18.60 | 924,800 | — | — |
| 2018-03-29 | $16.15 | $18.52 | 967,300 | — | — |
| 2018-03-28 | $15.89 | $18.22 | 900,000 | — | — |
| 2018-03-27 | $16.03 | $18.38 | 983,000 | — | — |
| 2018-03-26 | $16.07 | $18.43 | 983,700 | — | — |
| 2018-03-23 | $16.19 | $18.56 | 1,566,900 | — | — |
| 2018-03-22 | $15.67 | $17.97 | 855,100 | — | — |
| 2018-03-21 | $15.69 | $17.99 | 1,221,700 | — | — |
| 2018-03-20 | $15.08 | $17.29 | 1,855,300 | — | — |
| 2018-03-19 | $15.40 | $17.66 | 1,066,700 | — | — |
| 2018-03-16 | $15.34 | $17.59 | 3,110,000 | — | — |
| 2018-03-15 | $15.43 | $17.69 | 973,300 | — | — |
| 2018-03-14 | $15.78 | $18.09 | 1,020,300 | — | — |
| 2018-03-13 | $15.91 | $18.24 | 810,600 | — | — |
| 2018-03-12 | $15.74 | $18.05 | 1,058,800 | — | — |
| 2018-03-09 | $15.53 | $17.81 | 933,500 | — | — |
| 2018-03-08 | $15.54 | $17.82 | 942,100 | — | — |
| 2018-03-07 | $15.27 | $17.51 | 1,035,100 | — | — |
| 2018-03-06 | $15.51 | $17.78 | 1,668,700 | — | — |
| 2018-03-05 | $15.22 | $17.45 | 1,238,300 | — | — |
| 2018-03-02 | $15.33 | $17.58 | 1,291,300 | — | — |
| 2018-03-01 | $15.35 | $17.56 | 1,575,900 | — | — |
| 2018-02-28 | $15.14 | $17.32 | 1,065,600 | — | — |
| 2018-02-27 | $15.23 | $17.42 | 1,142,600 | — | — |
| 2018-02-26 | $15.56 | $17.80 | 1,002,600 | — | — |
| 2018-02-23 | $15.51 | $17.74 | 1,074,800 | — | — |
| 2018-02-22 | $15.61 | $17.86 | 1,843,300 | — | — |
| 2018-02-21 | $15.03 | $17.19 | 2,674,400 | — | — |
| 2018-02-20 | $15.75 | $18.02 | 1,750,700 | — | — |
| 2018-02-16 | $16.05 | $18.36 | 2,413,400 | — | — |
| 2018-02-15 | $16.48 | $18.85 | 1,379,800 | — | — |
| 2018-02-14 | $16.59 | $18.98 | 1,923,800 | — | — |
| 2018-02-13 | $15.86 | $18.14 | 1,133,700 | — | — |
| 2018-02-12 | $15.81 | $18.09 | 1,864,600 | — | — |
| 2018-02-09 | $15.18 | $17.37 | 2,601,000 | — | — |
| 2018-02-08 | $15.46 | $17.69 | 2,077,900 | — | — |
| 2018-02-07 | $15.58 | $17.82 | 2,063,300 | — | — |
| 2018-02-06 | $15.86 | $18.14 | 1,801,100 | — | — |
| 2018-02-05 | $16.11 | $18.43 | 1,925,100 | — | — |
| 2018-02-02 | $15.91 | $18.20 | 1,504,400 | — | — |
| 2018-02-01 | $16.36 | $18.72 | 1,419,400 | — | — |
| 2018-01-31 | $16.42 | $18.78 | 1,588,100 | — | — |
| 2018-01-30 | $16.29 | $18.64 | 1,903,100 | — | — |
| 2018-01-29 | $16.18 | $18.51 | 1,851,100 | — | — |
| 2018-01-26 | $16.83 | $19.25 | 1,311,200 | — | — |
| 2018-01-25 | $16.79 | $19.21 | 2,003,400 | — | — |
| 2018-01-24 | $17.35 | $19.85 | 1,744,700 | — | — |
| 2018-01-23 | $16.93 | $19.37 | 1,341,400 | — | — |
| 2018-01-22 | $16.58 | $18.97 | 891,600 | — | — |
| 2018-01-19 | $16.68 | $19.08 | 874,100 | — | — |
| 2018-01-18 | $16.60 | $18.99 | 1,374,200 | — | — |
| 2018-01-17 | $16.97 | $19.41 | 1,456,700 | — | — |
| 2018-01-16 | $17.24 | $19.72 | 2,662,400 | — | — |
| 2018-01-12 | $16.66 | $19.06 | 1,525,500 | — | — |
| 2018-01-11 | $16.18 | $18.51 | 2,065,900 | — | — |
| 2018-01-10 | $16.08 | $18.40 | 1,491,300 | — | — |
| 2018-01-09 | $15.74 | $18.01 | 1,542,700 | — | — |
| 2018-01-08 | $15.88 | $18.17 | 1,941,200 | — | — |
| 2018-01-05 | $15.59 | $17.83 | 772,300 | — | — |
| 2018-01-04 | $15.68 | $17.94 | 1,656,800 | — | — |
| 2018-01-03 | $15.43 | $17.65 | 1,479,700 | — | — |
| 2018-01-02 | $15.80 | $18.07 | 1,549,900 | — | — |