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
- 1992-06-16 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 | $13.94 | $16.54 | 2,425,900 | — | — |
| 2018-12-28 | $13.66 | $16.21 | 1,850,700 | — | — |
| 2018-12-27 | $13.79 | $16.36 | 1,802,900 | — | — |
| 2018-12-26 | $13.77 | $16.34 | 1,730,600 | — | — |
| 2018-12-24 | $13.44 | $15.95 | 1,085,900 | — | — |
| 2018-12-21 | $13.68 | $16.23 | 1,663,400 | — | — |
| 2018-12-20 | $13.91 | $16.51 | 1,242,100 | — | — |
| 2018-12-19 | $14.03 | $16.65 | 1,730,700 | — | — |
| 2018-12-18 | $13.96 | $16.57 | 1,390,700 | — | — |
| 2018-12-17 | $14.09 | $16.72 | 1,292,900 | — | — |
| 2018-12-14 | $14.39 | $17.08 | 1,164,000 | — | — |
| 2018-12-13 | $14.72 | $17.47 | 647,100 | — | — |
| 2018-12-12 | $14.72 | $17.47 | 876,000 | — | — |
| 2018-12-11 | $14.68 | $17.42 | 1,174,700 | — | — |
| 2018-12-10 | $14.63 | $17.36 | 719,800 | — | — |
| 2018-12-07 | $14.70 | $17.44 | 742,500 | — | — |
| 2018-12-06 | $14.84 | $17.61 | 1,051,200 | — | — |
| 2018-12-04 | $14.97 | $17.76 | 1,422,600 | — | — |
| 2018-12-03 | $15.09 | $17.91 | 1,383,900 | — | — |
| 2018-11-30 | $14.85 | $17.62 | 523,700 | — | — |
| 2018-11-29 | $14.55 | $17.27 | 838,300 | — | — |
| 2018-11-28 | $14.76 | $17.51 | 527,500 | — | — |
| 2018-11-27 | $14.54 | $17.25 | 680,400 | — | — |
| 2018-11-26 | $14.83 | $17.60 | 868,200 | — | — |
| 2018-11-23 | $14.75 | $17.43 | 519,800 | — | — |
| 2018-11-21 | $14.58 | $17.23 | 913,300 | — | — |
| 2018-11-20 | $14.49 | $17.12 | 1,176,900 | — | — |
| 2018-11-19 | $14.90 | $17.61 | 982,300 | — | — |
| 2018-11-16 | $14.86 | $17.56 | 1,041,200 | — | — |
| 2018-11-15 | $14.82 | $17.51 | 1,151,700 | — | — |
| 2018-11-14 | $14.99 | $17.72 | 999,200 | — | — |
| 2018-11-13 | $15.17 | $17.93 | 1,531,400 | — | — |
| 2018-11-12 | $15.21 | $17.98 | 2,134,200 | — | — |
| 2018-11-09 | $15.66 | $18.51 | 1,640,900 | — | — |
| 2018-11-08 | $15.82 | $18.70 | 2,503,800 | — | — |
| 2018-11-07 | $15.44 | $18.25 | 1,523,400 | — | — |
| 2018-11-06 | $15.33 | $18.12 | 931,900 | — | — |
| 2018-11-05 | $15.03 | $17.76 | 1,788,800 | — | — |
| 2018-11-02 | $14.96 | $17.68 | 788,400 | — | — |
| 2018-11-01 | $15.10 | $17.85 | 1,269,900 | — | — |
| 2018-10-31 | $15.04 | $17.77 | 2,405,000 | — | — |
| 2018-10-30 | $14.64 | $17.30 | 1,341,500 | — | — |
| 2018-10-29 | $14.46 | $17.09 | 1,075,600 | — | — |
| 2018-10-26 | $14.38 | $16.99 | 747,500 | — | — |
| 2018-10-25 | $14.58 | $17.23 | 816,600 | — | — |
| 2018-10-24 | $14.45 | $17.08 | 1,188,600 | — | — |
| 2018-10-23 | $14.58 | $17.23 | 1,781,000 | — | — |
| 2018-10-22 | $14.51 | $17.15 | 1,184,000 | — | — |
| 2018-10-19 | $14.76 | $17.44 | 1,270,900 | — | — |
| 2018-10-18 | $14.82 | $17.51 | 547,700 | — | — |
| 2018-10-17 | $15.17 | $17.93 | 994,000 | — | — |
| 2018-10-16 | $15.54 | $18.37 | 1,029,500 | — | — |
| 2018-10-15 | $14.80 | $17.49 | 707,000 | — | — |
| 2018-10-12 | $14.84 | $17.54 | 1,330,900 | — | — |
| 2018-10-11 | $14.41 | $17.03 | 738,600 | — | — |
| 2018-10-10 | $14.44 | $17.07 | 1,577,200 | — | — |
| 2018-10-09 | $14.90 | $17.61 | 816,900 | — | — |
| 2018-10-08 | $15.09 | $17.83 | 494,000 | — | — |
| 2018-10-05 | $14.92 | $17.63 | 585,700 | — | — |
| 2018-10-04 | $14.90 | $17.61 | 954,400 | — | — |
| 2018-10-03 | $15.10 | $17.85 | 1,106,100 | — | — |
| 2018-10-02 | $15.45 | $18.26 | 1,475,400 | — | — |
| 2018-10-01 | $15.87 | $18.76 | 1,054,900 | — | — |
| 2018-09-28 | $16.15 | $19.09 | 2,287,800 | — | — |
| 2018-09-27 | $15.88 | $18.77 | 2,085,600 | — | — |
| 2018-09-26 | $15.10 | $17.85 | 844,400 | — | — |
| 2018-09-25 | $14.91 | $17.62 | 1,017,500 | — | — |
| 2018-09-24 | $15.06 | $17.80 | 925,400 | — | — |
| 2018-09-21 | $15.18 | $17.94 | 1,374,300 | — | — |
| 2018-09-20 | $15.21 | $17.98 | 452,500 | — | — |
| 2018-09-19 | $15.17 | $17.93 | 641,600 | — | — |
| 2018-09-18 | $15.29 | $18.07 | 846,900 | — | — |
| 2018-09-17 | $15.13 | $17.88 | 524,300 | — | — |
| 2018-09-14 | $15.35 | $18.14 | 692,700 | — | — |
| 2018-09-13 | $15.38 | $18.18 | 807,400 | — | — |
| 2018-09-12 | $15.46 | $18.27 | 956,100 | — | — |
| 2018-09-11 | $15.56 | $18.39 | 1,196,000 | — | — |
| 2018-09-10 | $15.34 | $18.13 | 551,200 | — | — |
| 2018-09-07 | $15.11 | $17.86 | 2,624,400 | — | — |
| 2018-09-06 | $15.14 | $17.89 | 1,434,800 | — | — |
| 2018-09-05 | $15.19 | $17.95 | 743,600 | — | — |
| 2018-09-04 | $15.26 | $18.03 | 847,000 | — | — |
| 2018-08-31 | $15.60 | $18.44 | 1,815,700 | — | — |
| 2018-08-30 | $15.21 | $17.98 | 929,100 | — | — |
| 2018-08-29 | $15.24 | $18.01 | 727,700 | — | — |
| 2018-08-28 | $15.20 | $17.96 | 705,500 | — | — |
| 2018-08-27 | $15.27 | $18.05 | 705,700 | — | — |
| 2018-08-24 | $15.27 | $18.05 | 941,500 | — | — |
| 2018-08-23 | $15.40 | $18.20 | 763,200 | — | — |
| 2018-08-22 | $15.85 | $18.73 | 647,700 | — | — |
| 2018-08-21 | $16.10 | $19.03 | 822,000 | — | — |
| 2018-08-20 | $16.09 | $18.94 | 953,700 | — | — |
| 2018-08-17 | $15.97 | $18.80 | 1,727,800 | — | — |
| 2018-08-16 | $15.64 | $18.41 | 1,847,800 | — | — |
| 2018-08-15 | $15.51 | $18.26 | 424,200 | — | — |
| 2018-08-14 | $15.58 | $18.34 | 658,000 | — | — |
| 2018-08-13 | $15.55 | $18.31 | 726,800 | — | — |
| 2018-08-10 | $15.37 | $18.10 | 704,400 | — | — |
| 2018-08-09 | $15.55 | $18.31 | 838,200 | — | — |
| 2018-08-08 | $15.35 | $18.07 | 791,600 | — | — |
| 2018-08-07 | $15.51 | $18.26 | 1,254,300 | — | — |
| 2018-08-06 | $15.46 | $18.20 | 629,900 | — | — |
| 2018-08-03 | $15.55 | $18.31 | 1,382,500 | — | — |
| 2018-08-02 | $15.85 | $18.66 | 2,563,900 | — | — |
| 2018-08-01 | $15.89 | $18.71 | 980,900 | — | — |
| 2018-07-31 | $15.99 | $18.83 | 577,000 | — | — |
| 2018-07-30 | $15.97 | $18.80 | 732,500 | — | — |
| 2018-07-27 | $16.27 | $19.16 | 750,800 | — | — |
| 2018-07-26 | $16.25 | $19.13 | 1,018,500 | — | — |
| 2018-07-25 | $16.22 | $19.10 | 578,800 | — | — |
| 2018-07-24 | $16.23 | $19.11 | 639,300 | — | — |
| 2018-07-23 | $16.36 | $19.26 | 493,500 | — | — |
| 2018-07-20 | $16.50 | $19.43 | 550,900 | — | — |
| 2018-07-19 | $16.55 | $19.49 | 460,500 | — | — |
| 2018-07-18 | $16.77 | $19.75 | 389,500 | — | — |
| 2018-07-17 | $16.80 | $19.78 | 770,500 | — | — |
| 2018-07-16 | $16.85 | $19.84 | 1,046,100 | — | — |
| 2018-07-13 | $16.75 | $19.72 | 991,900 | — | — |
| 2018-07-12 | $16.68 | $19.64 | 563,000 | — | — |
| 2018-07-11 | $16.63 | $19.58 | 1,257,900 | — | — |
| 2018-07-10 | $16.99 | $20.00 | 461,000 | — | — |
| 2018-07-09 | $17.00 | $20.02 | 822,500 | — | — |
| 2018-07-06 | $16.78 | $19.76 | 492,400 | — | — |
| 2018-07-05 | $16.71 | $19.67 | 392,200 | — | — |
| 2018-07-03 | $16.70 | $19.66 | 330,600 | — | — |
| 2018-07-02 | $16.53 | $19.46 | 701,100 | — | — |
| 2018-06-29 | $16.55 | $19.49 | 531,200 | — | — |
| 2018-06-28 | $16.39 | $19.30 | 377,800 | — | — |
| 2018-06-27 | $16.45 | $19.37 | 547,500 | — | — |
| 2018-06-26 | $16.61 | $19.56 | 476,300 | — | — |
| 2018-06-25 | $16.72 | $19.69 | 783,900 | — | — |
| 2018-06-22 | $16.50 | $19.43 | 386,900 | — | — |
| 2018-06-21 | $16.45 | $19.37 | 943,600 | — | — |
| 2018-06-20 | $16.28 | $19.17 | 314,900 | — | — |
| 2018-06-19 | $16.21 | $19.09 | 559,600 | — | — |
| 2018-06-18 | $16.26 | $19.14 | 891,600 | — | — |
| 2018-06-15 | $16.51 | $19.44 | 445,700 | — | — |
| 2018-06-14 | $16.45 | $19.37 | 718,000 | — | — |
| 2018-06-13 | $16.52 | $19.45 | 1,373,700 | — | — |
| 2018-06-12 | $16.25 | $19.13 | 323,900 | — | — |
| 2018-06-11 | $16.13 | $18.99 | 649,900 | — | — |
| 2018-06-08 | $16.00 | $18.84 | 786,400 | — | — |
| 2018-06-07 | $15.91 | $18.73 | 470,400 | — | — |
| 2018-06-06 | $16.12 | $18.98 | 674,400 | — | — |
| 2018-06-05 | $16.14 | $19.00 | 719,200 | — | — |
| 2018-06-04 | $16.05 | $18.90 | 668,800 | — | — |
| 2018-06-01 | $16.18 | $19.05 | 944,000 | — | — |
| 2018-05-31 | $15.78 | $18.58 | 642,600 | — | — |
| 2018-05-30 | $16.01 | $18.78 | 576,500 | — | — |
| 2018-05-29 | $15.85 | $18.59 | 518,200 | — | — |
| 2018-05-25 | $15.83 | $18.57 | 441,300 | — | — |
| 2018-05-24 | $15.84 | $18.58 | 519,600 | — | — |
| 2018-05-23 | $15.91 | $18.66 | 395,200 | — | — |
| 2018-05-22 | $15.87 | $18.62 | 513,700 | — | — |
| 2018-05-21 | $15.99 | $18.76 | 637,000 | — | — |
| 2018-05-18 | $15.61 | $18.31 | 676,300 | — | — |
| 2018-05-17 | $15.92 | $18.67 | 702,100 | — | — |
| 2018-05-16 | $16.07 | $18.85 | 749,900 | — | — |
| 2018-05-15 | $15.83 | $18.57 | 848,100 | — | — |
| 2018-05-14 | $15.85 | $18.59 | 565,300 | — | — |
| 2018-05-11 | $16.00 | $18.77 | 616,600 | — | — |
| 2018-05-10 | $16.19 | $18.99 | 3,247,000 | — | — |
| 2018-05-09 | $15.78 | $18.51 | 791,500 | — | — |
| 2018-05-08 | $15.70 | $18.42 | 654,000 | — | — |
| 2018-05-07 | $15.49 | $18.17 | 1,054,700 | — | — |
| 2018-05-04 | $15.42 | $18.09 | 1,709,600 | — | — |
| 2018-05-03 | $15.05 | $17.65 | 1,303,200 | — | — |
| 2018-05-02 | $14.17 | $16.62 | 571,200 | — | — |
| 2018-05-01 | $14.23 | $16.69 | 456,300 | — | — |
| 2018-04-30 | $14.30 | $16.77 | 452,900 | — | — |
| 2018-04-27 | $14.51 | $17.02 | 334,900 | — | — |
| 2018-04-26 | $14.46 | $16.96 | 720,300 | — | — |
| 2018-04-25 | $14.23 | $16.69 | 629,700 | — | — |
| 2018-04-24 | $14.45 | $16.95 | 684,500 | — | — |
| 2018-04-23 | $14.39 | $16.88 | 503,800 | — | — |
| 2018-04-20 | $14.66 | $17.20 | 996,500 | — | — |
| 2018-04-19 | $14.29 | $16.76 | 599,600 | — | — |
| 2018-04-18 | $14.24 | $16.70 | 744,500 | — | — |
| 2018-04-17 | $14.36 | $16.84 | 490,500 | — | — |
| 2018-04-16 | $14.58 | $17.10 | 954,800 | — | — |
| 2018-04-13 | $14.51 | $17.02 | 646,700 | — | — |
| 2018-04-12 | $14.76 | $17.31 | 676,100 | — | — |
| 2018-04-11 | $14.71 | $17.25 | 1,376,100 | — | — |
| 2018-04-10 | $14.57 | $17.09 | 354,300 | — | — |
| 2018-04-09 | $14.67 | $17.21 | 329,600 | — | — |
| 2018-04-06 | $14.74 | $17.29 | 605,800 | — | — |
| 2018-04-05 | $14.80 | $17.36 | 524,000 | — | — |
| 2018-04-04 | $14.84 | $17.41 | 530,100 | — | — |
| 2018-04-03 | $14.76 | $17.31 | 774,600 | — | — |
| 2018-04-02 | $14.55 | $17.07 | 941,200 | — | — |
| 2018-03-29 | $14.72 | $17.27 | 771,400 | — | — |
| 2018-03-28 | $14.44 | $16.94 | 978,100 | — | — |
| 2018-03-27 | $14.56 | $17.08 | 823,400 | — | — |
| 2018-03-26 | $14.78 | $17.34 | 1,774,400 | — | — |
| 2018-03-23 | $14.81 | $17.37 | 930,400 | — | — |
| 2018-03-22 | $15.43 | $18.10 | 642,700 | — | — |
| 2018-03-21 | $15.48 | $18.16 | 944,400 | — | — |
| 2018-03-20 | $15.60 | $18.30 | 1,587,900 | — | — |
| 2018-03-19 | $15.25 | $17.89 | 898,000 | — | — |
| 2018-03-16 | $15.22 | $17.85 | 519,200 | — | — |
| 2018-03-15 | $15.15 | $17.77 | 649,100 | — | — |
| 2018-03-14 | $15.28 | $17.92 | 704,000 | — | — |
| 2018-03-13 | $15.36 | $18.02 | 705,100 | — | — |
| 2018-03-12 | $15.50 | $18.18 | 800,200 | — | — |
| 2018-03-09 | $15.77 | $18.43 | 978,400 | — | — |
| 2018-03-08 | $15.90 | $18.58 | 958,200 | — | — |
| 2018-03-07 | $15.57 | $18.19 | 1,317,900 | — | — |
| 2018-03-06 | $15.93 | $18.61 | 1,299,100 | — | — |
| 2018-03-05 | $15.87 | $18.54 | 1,723,300 | — | — |
| 2018-03-02 | $15.79 | $18.45 | 1,735,000 | — | — |
| 2018-03-01 | $15.61 | $18.24 | 3,575,800 | — | — |
| 2018-02-28 | $14.55 | $17.00 | 1,050,300 | — | — |
| 2018-02-27 | $14.56 | $17.01 | 738,500 | — | — |
| 2018-02-26 | $14.84 | $17.34 | 934,800 | — | — |
| 2018-02-23 | $14.77 | $17.26 | 1,253,600 | — | — |
| 2018-02-22 | $14.91 | $17.42 | 806,100 | — | — |
| 2018-02-21 | $14.98 | $17.50 | 558,900 | — | — |
| 2018-02-20 | $15.49 | $18.10 | 925,800 | — | — |
| 2018-02-16 | $15.63 | $18.26 | 595,600 | — | — |
| 2018-02-15 | $15.60 | $18.23 | 532,900 | — | — |
| 2018-02-14 | $15.48 | $18.09 | 900,000 | — | — |
| 2018-02-13 | $15.69 | $18.33 | 1,196,600 | — | — |
| 2018-02-12 | $15.20 | $17.76 | 898,400 | — | — |
| 2018-02-09 | $15.23 | $17.80 | 1,254,100 | — | — |
| 2018-02-08 | $15.31 | $17.89 | 954,000 | — | — |
| 2018-02-07 | $15.59 | $18.22 | 1,172,400 | — | — |
| 2018-02-06 | $15.94 | $18.63 | 1,265,200 | — | — |
| 2018-02-05 | $15.95 | $18.64 | 1,525,400 | — | — |
| 2018-02-02 | $16.60 | $19.40 | 2,562,800 | — | — |
| 2018-02-01 | $16.67 | $19.48 | 1,699,900 | — | — |
| 2018-01-31 | $16.66 | $19.47 | 864,600 | — | — |
| 2018-01-30 | $16.77 | $19.60 | 980,700 | — | — |
| 2018-01-29 | $16.74 | $19.56 | 787,000 | — | — |
| 2018-01-26 | $17.20 | $20.10 | 637,200 | — | — |
| 2018-01-25 | $17.15 | $20.04 | 1,012,700 | — | — |
| 2018-01-24 | $16.82 | $19.65 | 657,300 | — | — |
| 2018-01-23 | $17.11 | $19.99 | 788,300 | — | — |
| 2018-01-22 | $17.25 | $20.16 | 710,700 | — | — |
| 2018-01-19 | $17.04 | $19.91 | 877,600 | — | — |
| 2018-01-18 | $16.79 | $19.62 | 625,500 | — | — |
| 2018-01-17 | $16.93 | $19.78 | 1,380,600 | — | — |
| 2018-01-16 | $16.40 | $19.16 | 1,098,400 | — | — |
| 2018-01-12 | $16.75 | $19.57 | 545,000 | — | — |
| 2018-01-11 | $16.69 | $19.50 | 903,900 | — | — |
| 2018-01-10 | $16.74 | $19.56 | 1,201,400 | — | — |
| 2018-01-09 | $16.83 | $19.67 | 1,063,800 | — | — |
| 2018-01-08 | $16.76 | $19.58 | 934,600 | — | — |
| 2018-01-05 | $16.58 | $19.37 | 666,500 | — | — |
| 2018-01-04 | $16.44 | $19.21 | 666,000 | — | — |
| 2018-01-03 | $16.50 | $19.28 | 821,300 | — | — |
| 2018-01-02 | $16.60 | $19.40 | 1,154,900 | — | — |