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
- 1996-06-28 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 | $15.50 | $22.05 | 13,300 | — | — |
| 2018-12-28 | $15.70 | $22.33 | 8,900 | — | — |
| 2018-12-27 | $15.26 | $21.71 | 21,100 | — | — |
| 2018-12-26 | $15.46 | $21.99 | 16,900 | — | — |
| 2018-12-24 | $15.21 | $21.63 | 5,800 | — | — |
| 2018-12-21 | $15.27 | $21.72 | 10,400 | — | — |
| 2018-12-20 | $15.89 | $22.60 | 6,200 | — | — |
| 2018-12-19 | $16.27 | $23.14 | 4,900 | — | — |
| 2018-12-18 | $16.27 | $23.14 | 18,400 | — | — |
| 2018-12-17 | $16.58 | $23.58 | 8,500 | — | — |
| 2018-12-14 | $16.65 | $23.68 | 3,100 | — | — |
| 2018-12-13 | $16.88 | $24.01 | 8,000 | — | — |
| 2018-12-12 | $17.02 | $24.21 | 1,700 | — | — |
| 2018-12-11 | $17.01 | $24.19 | 2,500 | — | — |
| 2018-12-10 | $17.41 | $24.76 | 3,500 | — | — |
| 2018-12-07 | $17.28 | $24.58 | 15,800 | — | — |
| 2018-12-06 | $17.50 | $24.89 | 4,800 | — | — |
| 2018-12-04 | $17.40 | $24.75 | 5,900 | — | — |
| 2018-12-03 | $17.60 | $25.03 | 9,200 | — | — |
| 2018-11-30 | $17.55 | $24.96 | 20,600 | — | — |
| 2018-11-29 | $17.65 | $25.10 | 13,000 | — | — |
| 2018-11-28 | $17.50 | $24.89 | 7,000 | — | — |
| 2018-11-27 | $17.43 | $24.79 | 5,300 | — | — |
| 2018-11-26 | $17.40 | $24.75 | 3,300 | — | — |
| 2018-11-23 | $17.56 | $24.98 | 12,900 | — | — |
| 2018-11-21 | $17.30 | $24.61 | 3,800 | — | — |
| 2018-11-20 | $17.48 | $24.86 | 8,200 | — | — |
| 2018-11-19 | $17.35 | $24.68 | 4,800 | — | — |
| 2018-11-16 | $17.45 | $24.82 | 5,100 | — | — |
| 2018-11-15 | $17.45 | $24.82 | 7,600 | — | — |
| 2018-11-14 | $17.46 | $24.83 | 9,100 | — | — |
| 2018-11-13 | $17.46 | $24.64 | 10,300 | — | — |
| 2018-11-12 | $17.36 | $24.49 | 4,700 | — | — |
| 2018-11-09 | $17.43 | $24.59 | 3,500 | — | — |
| 2018-11-08 | $17.34 | $24.47 | 13,000 | — | — |
| 2018-11-07 | $17.50 | $24.69 | 500 | — | — |
| 2018-11-06 | $17.50 | $24.69 | 4,700 | — | — |
| 2018-11-05 | $17.32 | $24.44 | 2,700 | — | — |
| 2018-11-02 | $17.50 | $24.69 | 6,500 | — | — |
| 2018-11-01 | $17.34 | $24.47 | 3,100 | — | — |
| 2018-10-31 | $17.30 | $24.41 | 19,200 | — | — |
| 2018-10-30 | $17.26 | $24.35 | 900 | — | — |
| 2018-10-29 | $17.00 | $23.99 | 4,800 | — | — |
| 2018-10-26 | $16.80 | $23.70 | 2,800 | — | — |
| 2018-10-25 | $17.01 | $24.00 | 3,900 | — | — |
| 2018-10-24 | $17.11 | $24.14 | 2,300 | — | — |
| 2018-10-23 | $17.70 | $24.97 | 300 | — | — |
| 2018-10-22 | $17.58 | $24.80 | 3,200 | — | — |
| 2018-10-19 | $17.60 | $24.83 | 900 | — | — |
| 2018-10-18 | $17.75 | $25.04 | 14,100 | — | — |
| 2018-10-17 | $18.01 | $25.41 | 5,800 | — | — |
| 2018-10-16 | $18.05 | $25.47 | 4,300 | — | — |
| 2018-10-15 | $18.10 | $25.54 | 9,800 | — | — |
| 2018-10-12 | $18.10 | $25.54 | 7,800 | — | — |
| 2018-10-11 | $18.10 | $25.54 | 4,900 | — | — |
| 2018-10-10 | $18.10 | $25.54 | 7,900 | — | — |
| 2018-10-09 | $18.10 | $25.54 | 5,000 | — | — |
| 2018-10-08 | $18.10 | $25.54 | 1,900 | — | — |
| 2018-10-05 | $18.10 | $25.54 | 5,500 | — | — |
| 2018-10-04 | $18.05 | $25.47 | 1,800 | — | — |
| 2018-10-03 | $18.05 | $25.47 | 4,600 | — | — |
| 2018-10-02 | $17.96 | $25.34 | 7,400 | — | — |
| 2018-10-01 | $18.17 | $25.64 | 2,300 | — | — |
| 2018-09-28 | $18.30 | $25.82 | 7,600 | — | — |
| 2018-09-27 | $18.41 | $25.98 | 5,800 | — | — |
| 2018-09-26 | $18.40 | $25.96 | 2,400 | — | — |
| 2018-09-25 | $18.36 | $25.91 | 7,600 | — | — |
| 2018-09-24 | $18.30 | $25.82 | 5,000 | — | — |
| 2018-09-21 | $18.35 | $25.89 | 14,700 | — | — |
| 2018-09-20 | $18.36 | $25.91 | 7,500 | — | — |
| 2018-09-19 | $18.31 | $25.83 | 11,900 | — | — |
| 2018-09-18 | $18.02 | $25.43 | 4,700 | — | — |
| 2018-09-17 | $18.10 | $25.54 | 6,200 | — | — |
| 2018-09-14 | $18.14 | $25.59 | 5,200 | — | — |
| 2018-09-13 | $17.99 | $25.38 | 14,000 | — | — |
| 2018-09-12 | $17.95 | $25.33 | 3,000 | — | — |
| 2018-09-11 | $18.04 | $25.45 | 48,100 | — | — |
| 2018-09-10 | $18.01 | $25.41 | 9,300 | — | — |
| 2018-09-07 | $18.07 | $25.50 | 22,300 | — | — |
| 2018-09-06 | $17.86 | $25.20 | 21,900 | — | — |
| 2018-09-05 | $18.05 | $25.47 | 6,000 | — | — |
| 2018-09-04 | $18.02 | $25.43 | 12,800 | — | — |
| 2018-08-31 | $18.40 | $25.96 | 14,400 | — | — |
| 2018-08-30 | $18.10 | $25.54 | 3,400 | — | — |
| 2018-08-29 | $18.03 | $25.44 | 7,300 | — | — |
| 2018-08-28 | $18.02 | $25.43 | 4,000 | — | — |
| 2018-08-27 | $18.01 | $25.41 | 7,700 | — | — |
| 2018-08-24 | $18.01 | $25.41 | 2,400 | — | — |
| 2018-08-23 | $18.04 | $25.45 | 900 | — | — |
| 2018-08-22 | $18.10 | $25.54 | 7,200 | — | — |
| 2018-08-21 | $18.22 | $25.71 | 3,300 | — | — |
| 2018-08-20 | $18.20 | $25.68 | 3,500 | — | — |
| 2018-08-17 | $18.43 | $25.81 | 5,400 | — | — |
| 2018-08-16 | $18.41 | $25.78 | 3,500 | — | — |
| 2018-08-15 | $18.39 | $25.75 | 600 | — | — |
| 2018-08-14 | $18.35 | $25.69 | 3,400 | — | — |
| 2018-08-13 | $18.15 | $25.41 | 11,100 | — | — |
| 2018-08-10 | $18.16 | $25.43 | 2,900 | — | — |
| 2018-08-09 | $18.54 | $25.96 | 2,200 | — | — |
| 2018-08-08 | $18.33 | $25.67 | 900 | — | — |
| 2018-08-07 | $18.32 | $25.65 | 2,400 | — | — |
| 2018-08-06 | $18.50 | $25.90 | 18,700 | — | — |
| 2018-08-03 | $18.31 | $25.64 | 11,000 | — | — |
| 2018-08-02 | $18.43 | $25.81 | 6,200 | — | — |
| 2018-08-01 | $18.74 | $26.24 | 800 | — | — |
| 2018-07-31 | $18.55 | $25.97 | 6,300 | — | — |
| 2018-07-30 | $18.33 | $25.67 | 12,300 | — | — |
| 2018-07-27 | $18.42 | $25.79 | 16,800 | — | — |
| 2018-07-26 | $18.50 | $25.90 | 11,000 | — | — |
| 2018-07-25 | $18.50 | $25.90 | 18,100 | — | — |
| 2018-07-24 | $18.40 | $25.76 | 5,800 | — | — |
| 2018-07-23 | $18.52 | $25.93 | 5,300 | — | — |
| 2018-07-20 | $18.42 | $25.79 | 4,000 | — | — |
| 2018-07-19 | $18.42 | $25.79 | 5,600 | — | — |
| 2018-07-18 | $18.47 | $25.86 | 7,400 | — | — |
| 2018-07-17 | $18.55 | $25.97 | 6,200 | — | — |
| 2018-07-16 | $18.87 | $26.42 | 7,100 | — | — |
| 2018-07-13 | $18.89 | $26.45 | 5,600 | — | — |
| 2018-07-12 | $18.64 | $26.10 | 8,900 | — | — |
| 2018-07-11 | $18.63 | $26.09 | 7,100 | — | — |
| 2018-07-10 | $18.65 | $26.11 | 4,900 | — | — |
| 2018-07-09 | $18.84 | $26.38 | 5,900 | — | — |
| 2018-07-06 | $19.19 | $26.87 | 9,000 | — | — |
| 2018-07-05 | $19.06 | $26.69 | 17,500 | — | — |
| 2018-07-03 | $18.80 | $26.32 | 6,900 | — | — |
| 2018-07-02 | $19.24 | $26.94 | 20,200 | — | — |
| 2018-06-29 | $19.08 | $26.72 | 9,400 | — | — |
| 2018-06-28 | $19.35 | $27.09 | 12,100 | — | — |
| 2018-06-27 | $19.16 | $26.83 | 15,400 | — | — |
| 2018-06-26 | $19.30 | $27.02 | 23,600 | — | — |
| 2018-06-25 | $18.77 | $26.28 | 30,000 | — | — |
| 2018-06-22 | $18.53 | $25.95 | 639,700 | — | — |
| 2018-06-21 | $18.85 | $26.39 | 55,800 | — | — |
| 2018-06-20 | $18.35 | $25.69 | 49,200 | — | — |
| 2018-06-19 | $18.21 | $25.50 | 31,400 | — | — |
| 2018-06-18 | $18.04 | $25.26 | 19,500 | — | — |
| 2018-06-15 | $18.03 | $25.25 | 29,700 | — | — |
| 2018-06-14 | $18.30 | $25.62 | 6,300 | — | — |
| 2018-06-13 | $18.30 | $25.62 | 18,200 | — | — |
| 2018-06-12 | $18.22 | $25.51 | 18,300 | — | — |
| 2018-06-11 | $18.40 | $25.76 | 15,800 | — | — |
| 2018-06-08 | $18.43 | $25.81 | 9,300 | — | — |
| 2018-06-07 | $18.46 | $25.85 | 11,000 | — | — |
| 2018-06-06 | $18.35 | $25.69 | 12,600 | — | — |
| 2018-06-05 | $18.37 | $25.72 | 6,900 | — | — |
| 2018-06-04 | $18.48 | $25.88 | 6,000 | — | — |
| 2018-06-01 | $18.37 | $25.72 | 12,400 | — | — |
| 2018-05-31 | $18.35 | $25.69 | 19,500 | — | — |
| 2018-05-30 | $18.37 | $25.72 | 26,000 | — | — |
| 2018-05-29 | $18.22 | $25.51 | 10,400 | — | — |
| 2018-05-25 | $18.26 | $25.57 | 25,800 | — | — |
| 2018-05-24 | $18.24 | $25.54 | 10,500 | — | — |
| 2018-05-23 | $18.27 | $25.58 | 7,600 | — | — |
| 2018-05-22 | $18.25 | $25.55 | 8,300 | — | — |
| 2018-05-21 | $18.27 | $25.58 | 8,600 | — | — |
| 2018-05-18 | $18.29 | $25.61 | 15,900 | — | — |
| 2018-05-17 | $18.25 | $25.55 | 15,500 | — | — |
| 2018-05-16 | $18.21 | $25.50 | 18,800 | — | — |
| 2018-05-15 | $18.47 | $25.67 | 7,300 | — | — |
| 2018-05-14 | $18.28 | $25.40 | 18,900 | — | — |
| 2018-05-11 | $18.43 | $25.61 | 4,500 | — | — |
| 2018-05-10 | $18.42 | $25.60 | 5,700 | — | — |
| 2018-05-09 | $18.46 | $25.65 | 6,800 | — | — |
| 2018-05-08 | $18.29 | $25.42 | 8,300 | — | — |
| 2018-05-07 | $18.23 | $25.33 | 11,400 | — | — |
| 2018-05-04 | $18.37 | $25.53 | 16,400 | — | — |
| 2018-05-03 | $18.20 | $25.29 | 9,800 | — | — |
| 2018-05-02 | $18.24 | $25.35 | 9,100 | — | — |
| 2018-05-01 | $18.28 | $25.40 | 3,300 | — | — |
| 2018-04-30 | $18.35 | $25.50 | 4,600 | — | — |
| 2018-04-27 | $18.26 | $25.37 | 3,200 | — | — |
| 2018-04-26 | $18.33 | $25.47 | 6,300 | — | — |
| 2018-04-25 | $18.15 | $25.22 | 6,600 | — | — |
| 2018-04-24 | $18.16 | $25.24 | 7,100 | — | — |
| 2018-04-23 | $18.12 | $25.18 | 7,000 | — | — |
| 2018-04-20 | $18.35 | $25.50 | 8,200 | — | — |
| 2018-04-19 | $18.43 | $25.61 | 6,600 | — | — |
| 2018-04-18 | $18.26 | $25.37 | 12,900 | — | — |
| 2018-04-17 | $18.36 | $25.51 | 7,000 | — | — |
| 2018-04-16 | $18.14 | $25.21 | 20,000 | — | — |
| 2018-04-13 | $17.89 | $24.86 | 30,300 | — | — |
| 2018-04-12 | $18.06 | $25.10 | 13,000 | — | — |
| 2018-04-11 | $18.14 | $25.21 | 7,500 | — | — |
| 2018-04-10 | $18.32 | $25.46 | 7,300 | — | — |
| 2018-04-09 | $18.34 | $25.49 | 9,300 | — | — |
| 2018-04-06 | $18.39 | $25.56 | 8,600 | — | — |
| 2018-04-05 | $18.42 | $25.60 | 9,600 | — | — |
| 2018-04-04 | $18.40 | $25.57 | 15,700 | — | — |
| 2018-04-03 | $18.24 | $25.35 | 8,200 | — | — |
| 2018-04-02 | $18.20 | $25.29 | 9,600 | — | — |
| 2018-03-29 | $18.09 | $25.14 | 12,400 | — | — |
| 2018-03-28 | $18.10 | $25.15 | 7,000 | — | — |
| 2018-03-27 | $18.09 | $25.14 | 13,700 | — | — |
| 2018-03-26 | $18.21 | $25.31 | 7,000 | — | — |
| 2018-03-23 | $18.10 | $25.15 | 14,000 | — | — |
| 2018-03-22 | $18.00 | $25.01 | 7,500 | — | — |
| 2018-03-21 | $18.21 | $25.31 | 14,200 | — | — |
| 2018-03-20 | $18.24 | $25.35 | 12,700 | — | — |
| 2018-03-19 | $18.41 | $25.58 | 8,300 | — | — |
| 2018-03-16 | $18.36 | $25.51 | 43,400 | — | — |
| 2018-03-15 | $18.30 | $25.43 | 7,400 | — | — |
| 2018-03-14 | $18.33 | $25.47 | 7,700 | — | — |
| 2018-03-13 | $18.47 | $25.67 | 27,800 | — | — |
| 2018-03-12 | $18.45 | $25.64 | 15,200 | — | — |
| 2018-03-09 | $18.37 | $25.53 | 7,700 | — | — |
| 2018-03-08 | $18.34 | $25.49 | 7,900 | — | — |
| 2018-03-07 | $18.43 | $25.61 | 36,400 | — | — |
| 2018-03-06 | $18.29 | $25.42 | 8,800 | — | — |
| 2018-03-05 | $18.23 | $25.33 | 5,100 | — | — |
| 2018-03-02 | $18.36 | $25.51 | 10,200 | — | — |
| 2018-03-01 | $18.21 | $25.31 | 30,000 | — | — |
| 2018-02-28 | $18.22 | $25.32 | 32,600 | — | — |
| 2018-02-27 | $18.30 | $25.43 | 5,500 | — | — |
| 2018-02-26 | $18.45 | $25.64 | 5,900 | — | — |
| 2018-02-23 | $18.43 | $25.61 | 4,900 | — | — |
| 2018-02-22 | $18.21 | $25.31 | 5,800 | — | — |
| 2018-02-21 | $18.28 | $25.40 | 9,200 | — | — |
| 2018-02-20 | $18.07 | $25.11 | 12,200 | — | — |
| 2018-02-16 | $18.16 | $25.24 | 11,700 | — | — |
| 2018-02-15 | $18.22 | $25.12 | 10,900 | — | — |
| 2018-02-14 | $18.04 | $24.88 | 12,900 | — | — |
| 2018-02-13 | $18.11 | $24.97 | 14,600 | — | — |
| 2018-02-12 | $18.18 | $25.07 | 11,400 | — | — |
| 2018-02-09 | $18.19 | $25.08 | 14,100 | — | — |
| 2018-02-08 | $18.01 | $24.83 | 10,700 | — | — |
| 2018-02-07 | $18.20 | $25.10 | 64,200 | — | — |
| 2018-02-06 | $18.18 | $25.07 | 83,300 | — | — |
| 2018-02-05 | $18.22 | $25.12 | 14,900 | — | — |
| 2018-02-02 | $18.30 | $25.23 | 13,900 | — | — |
| 2018-02-01 | $18.38 | $25.34 | 8,100 | — | — |
| 2018-01-31 | $18.30 | $25.23 | 19,700 | — | — |
| 2018-01-30 | $18.21 | $25.11 | 7,500 | — | — |
| 2018-01-29 | $18.25 | $25.17 | 12,500 | — | — |
| 2018-01-26 | $18.43 | $25.41 | 17,000 | — | — |
| 2018-01-25 | $18.58 | $25.62 | 15,000 | — | — |
| 2018-01-24 | $18.57 | $25.61 | 9,900 | — | — |
| 2018-01-23 | $18.82 | $25.95 | 4,400 | — | — |
| 2018-01-22 | $18.87 | $26.02 | 5,000 | — | — |
| 2018-01-19 | $18.89 | $26.05 | 6,500 | — | — |
| 2018-01-18 | $18.78 | $25.90 | 8,300 | — | — |
| 2018-01-17 | $18.90 | $26.06 | 7,400 | — | — |
| 2018-01-16 | $18.74 | $25.84 | 12,000 | — | — |
| 2018-01-12 | $18.80 | $25.92 | 7,500 | — | — |
| 2018-01-11 | $18.75 | $25.86 | 9,500 | — | — |
| 2018-01-10 | $18.72 | $25.81 | 7,900 | — | — |
| 2018-01-09 | $18.61 | $25.66 | 8,900 | — | — |
| 2018-01-08 | $18.59 | $25.63 | 11,800 | — | — |
| 2018-01-05 | $18.80 | $25.92 | 10,600 | — | — |
| 2018-01-04 | $18.97 | $26.16 | 7,000 | — | — |
| 2018-01-03 | $18.69 | $25.77 | 9,700 | — | — |
| 2018-01-02 | $18.47 | $25.47 | 18,100 | — | — |