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
- 1983-12-13 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 | $14.54 | $14.54 | 70,400 | — | — |
| 2018-12-28 | $14.56 | $14.56 | 23,200 | — | — |
| 2018-12-27 | $14.59 | $14.59 | 34,800 | — | — |
| 2018-12-26 | $14.53 | $14.53 | 34,800 | — | — |
| 2018-12-24 | $14.31 | $14.31 | 29,000 | — | — |
| 2018-12-21 | $14.88 | $14.88 | 120,700 | — | — |
| 2018-12-20 | $15.18 | $15.18 | 51,800 | — | — |
| 2018-12-19 | $15.14 | $15.14 | 63,300 | — | — |
| 2018-12-18 | $15.25 | $15.25 | 54,100 | — | — |
| 2018-12-17 | $15.30 | $15.30 | 221,300 | — | — |
| 2018-12-14 | $15.25 | $15.25 | 77,100 | — | — |
| 2018-12-13 | $15.25 | $15.25 | 38,200 | — | — |
| 2018-12-12 | $15.32 | $15.32 | 56,400 | — | — |
| 2018-12-11 | $15.26 | $15.26 | 63,400 | — | — |
| 2018-12-10 | $15.18 | $15.18 | 45,800 | — | — |
| 2018-12-07 | $15.18 | $15.18 | 33,500 | — | — |
| 2018-12-06 | $15.19 | $15.19 | 104,400 | — | — |
| 2018-12-04 | $14.91 | $14.91 | 50,000 | — | — |
| 2018-12-03 | $15.09 | $15.09 | 19,300 | — | — |
| 2018-11-30 | $15.27 | $15.27 | 30,600 | — | — |
| 2018-11-29 | $15.33 | $15.33 | 26,200 | — | — |
| 2018-11-28 | $15.61 | $15.61 | 49,300 | — | — |
| 2018-11-27 | $15.25 | $15.25 | 23,300 | — | — |
| 2018-11-26 | $15.25 | $15.25 | 196,500 | — | — |
| 2018-11-23 | $15.28 | $15.28 | 7,400 | — | — |
| 2018-11-21 | $15.26 | $15.26 | 28,200 | — | — |
| 2018-11-20 | $15.23 | $15.23 | 69,300 | — | — |
| 2018-11-19 | $15.13 | $15.13 | 30,300 | — | — |
| 2018-11-16 | $15.08 | $15.08 | 46,500 | — | — |
| 2018-11-15 | $15.24 | $15.24 | 23,400 | — | — |
| 2018-11-14 | $15.18 | $15.18 | 31,300 | — | — |
| 2018-11-13 | $15.16 | $15.16 | 36,900 | — | — |
| 2018-11-12 | $15.07 | $15.07 | 104,800 | — | — |
| 2018-11-09 | $15.00 | $15.00 | 51,000 | — | — |
| 2018-11-08 | $15.33 | $15.33 | 66,000 | — | — |
| 2018-11-07 | $15.20 | $15.20 | 125,200 | — | — |
| 2018-11-06 | $15.29 | $15.29 | 820,500 | — | — |
| 2018-11-05 | $14.35 | $14.35 | 23,900 | — | — |
| 2018-11-02 | $14.35 | $14.35 | 21,700 | — | — |
| 2018-11-01 | $14.47 | $14.47 | 25,500 | — | — |
| 2018-10-31 | $14.52 | $14.52 | 50,100 | — | — |
| 2018-10-30 | $14.48 | $14.48 | 36,000 | — | — |
| 2018-10-29 | $14.24 | $14.24 | 40,300 | — | — |
| 2018-10-26 | $14.25 | $14.25 | 52,500 | — | — |
| 2018-10-25 | $14.35 | $14.35 | 41,200 | — | — |
| 2018-10-24 | $14.39 | $14.39 | 30,100 | — | — |
| 2018-10-23 | $14.90 | $14.90 | 22,800 | — | — |
| 2018-10-22 | $14.96 | $14.96 | 44,100 | — | — |
| 2018-10-19 | $14.93 | $14.93 | 49,100 | — | — |
| 2018-10-18 | $14.97 | $14.97 | 38,800 | — | — |
| 2018-10-17 | $14.90 | $14.90 | 30,600 | — | — |
| 2018-10-16 | $14.98 | $14.98 | 42,300 | — | — |
| 2018-10-15 | $14.66 | $14.66 | 84,900 | — | — |
| 2018-10-12 | $14.93 | $14.93 | 71,200 | — | — |
| 2018-10-11 | $14.89 | $14.89 | 46,600 | — | — |
| 2018-10-10 | $15.11 | $15.11 | 84,300 | — | — |
| 2018-10-09 | $15.32 | $15.32 | 93,200 | — | — |
| 2018-10-08 | $15.35 | $15.35 | 38,200 | — | — |
| 2018-10-05 | $15.33 | $15.33 | 71,000 | — | — |
| 2018-10-04 | $15.47 | $15.47 | 33,000 | — | — |
| 2018-10-03 | $15.61 | $15.61 | 80,800 | — | — |
| 2018-10-02 | $15.56 | $15.56 | 29,800 | — | — |
| 2018-10-01 | $15.83 | $15.83 | 40,200 | — | — |
| 2018-09-28 | $15.80 | $15.80 | 20,900 | — | — |
| 2018-09-27 | $15.51 | $15.51 | 21,700 | — | — |
| 2018-09-26 | $15.46 | $15.46 | 33,200 | — | — |
| 2018-09-25 | $15.52 | $15.52 | 18,800 | — | — |
| 2018-09-24 | $15.48 | $15.48 | 32,300 | — | — |
| 2018-09-21 | $15.57 | $15.57 | 96,500 | — | — |
| 2018-09-20 | $15.71 | $15.71 | 32,700 | — | — |
| 2018-09-19 | $15.74 | $15.74 | 35,100 | — | — |
| 2018-09-18 | $15.85 | $15.85 | 15,300 | — | — |
| 2018-09-17 | $15.95 | $15.95 | 25,600 | — | — |
| 2018-09-14 | $15.85 | $15.85 | 40,500 | — | — |
| 2018-09-13 | $15.89 | $15.89 | 34,300 | — | — |
| 2018-09-12 | $15.89 | $15.89 | 18,000 | — | — |
| 2018-09-11 | $15.87 | $15.87 | 18,600 | — | — |
| 2018-09-10 | $15.84 | $15.84 | 11,500 | — | — |
| 2018-09-07 | $15.98 | $15.98 | 23,500 | — | — |
| 2018-09-06 | $15.97 | $15.97 | 31,200 | — | — |
| 2018-09-05 | $16.00 | $16.00 | 20,000 | — | — |
| 2018-09-04 | $16.09 | $16.09 | 31,800 | — | — |
| 2018-08-31 | $16.10 | $16.10 | 32,700 | — | — |
| 2018-08-30 | $16.10 | $16.10 | 37,300 | — | — |
| 2018-08-29 | $16.12 | $16.12 | 20,500 | — | — |
| 2018-08-28 | $16.14 | $16.14 | 38,800 | — | — |
| 2018-08-27 | $16.24 | $16.24 | 41,000 | — | — |
| 2018-08-24 | $16.26 | $16.26 | 35,200 | — | — |
| 2018-08-23 | $16.22 | $16.22 | 30,100 | — | — |
| 2018-08-22 | $16.20 | $16.20 | 19,600 | — | — |
| 2018-08-21 | $16.21 | $16.21 | 31,900 | — | — |
| 2018-08-20 | $16.26 | $16.26 | 29,800 | — | — |
| 2018-08-17 | $16.26 | $16.26 | 56,700 | — | — |
| 2018-08-16 | $16.25 | $16.25 | 69,700 | — | — |
| 2018-08-15 | $16.13 | $16.13 | 66,900 | — | — |
| 2018-08-14 | $16.02 | $16.02 | 28,100 | — | — |
| 2018-08-13 | $15.89 | $15.89 | 22,800 | — | — |
| 2018-08-10 | $16.02 | $16.02 | 65,800 | — | — |
| 2018-08-09 | $15.76 | $15.76 | 29,800 | — | — |
| 2018-08-08 | $15.84 | $15.84 | 12,800 | — | — |
| 2018-08-07 | $15.94 | $15.94 | 10,900 | — | — |
| 2018-08-06 | $15.88 | $15.88 | 13,000 | — | — |
| 2018-08-03 | $15.73 | $15.73 | 15,000 | — | — |
| 2018-08-02 | $15.95 | $15.95 | 21,200 | — | — |
| 2018-08-01 | $15.70 | $15.70 | 13,500 | — | — |
| 2018-07-31 | $15.80 | $15.80 | 50,900 | — | — |
| 2018-07-30 | $15.64 | $15.64 | 12,300 | — | — |
| 2018-07-27 | $15.51 | $15.51 | 32,000 | — | — |
| 2018-07-26 | $15.62 | $15.62 | 54,800 | — | — |
| 2018-07-25 | $15.62 | $15.62 | 43,600 | — | — |
| 2018-07-24 | $15.80 | $15.80 | 33,800 | — | — |
| 2018-07-23 | $15.79 | $15.79 | 76,000 | — | — |
| 2018-07-20 | $15.74 | $15.74 | 19,200 | — | — |
| 2018-07-19 | $15.81 | $15.81 | 31,800 | — | — |
| 2018-07-18 | $15.83 | $15.83 | 24,900 | — | — |
| 2018-07-17 | $15.90 | $15.90 | 34,200 | — | — |
| 2018-07-16 | $16.03 | $16.03 | 18,600 | — | — |
| 2018-07-13 | $16.01 | $16.01 | 10,000 | — | — |
| 2018-07-12 | $16.02 | $16.02 | 15,800 | — | — |
| 2018-07-11 | $16.04 | $16.04 | 36,000 | — | — |
| 2018-07-10 | $16.00 | $16.00 | 14,800 | — | — |
| 2018-07-09 | $16.09 | $16.09 | 9,800 | — | — |
| 2018-07-06 | $16.16 | $16.16 | 31,000 | — | — |
| 2018-07-05 | $16.15 | $16.15 | 18,500 | — | — |
| 2018-07-03 | $16.05 | $16.05 | 6,300 | — | — |
| 2018-07-02 | $15.96 | $15.96 | 14,900 | — | — |
| 2018-06-29 | $15.95 | $15.95 | 26,700 | — | — |
| 2018-06-28 | $16.17 | $16.17 | 22,500 | — | — |
| 2018-06-27 | $16.16 | $16.16 | 31,000 | — | — |
| 2018-06-26 | $16.12 | $16.12 | 31,700 | — | — |
| 2018-06-25 | $16.21 | $16.21 | 43,700 | — | — |
| 2018-06-22 | $16.35 | $16.35 | 204,800 | — | — |
| 2018-06-21 | $16.26 | $16.26 | 21,000 | — | — |
| 2018-06-20 | $16.24 | $16.24 | 26,800 | — | — |
| 2018-06-19 | $16.15 | $16.15 | 18,900 | — | — |
| 2018-06-18 | $15.92 | $15.92 | 19,000 | — | — |
| 2018-06-15 | $15.91 | $15.91 | 65,100 | — | — |
| 2018-06-14 | $15.96 | $15.96 | 40,600 | — | — |
| 2018-06-13 | $16.04 | $16.04 | 28,300 | — | — |
| 2018-06-12 | $16.02 | $16.02 | 31,900 | — | — |
| 2018-06-11 | $15.85 | $15.85 | 63,000 | — | — |
| 2018-06-08 | $15.96 | $15.96 | 78,900 | — | — |
| 2018-06-07 | $16.00 | $16.00 | 40,800 | — | — |
| 2018-06-06 | $15.98 | $15.98 | 54,900 | — | — |
| 2018-06-05 | $15.98 | $15.98 | 31,000 | — | — |
| 2018-06-04 | $15.96 | $15.96 | 38,400 | — | — |
| 2018-06-01 | $15.79 | $15.79 | 16,900 | — | — |
| 2018-05-31 | $15.64 | $15.64 | 14,600 | — | — |
| 2018-05-30 | $15.66 | $15.66 | 61,900 | — | — |
| 2018-05-29 | $15.57 | $15.57 | 46,600 | — | — |
| 2018-05-25 | $15.46 | $15.46 | 10,500 | — | — |
| 2018-05-24 | $15.37 | $15.37 | 29,800 | — | — |
| 2018-05-23 | $15.39 | $15.39 | 40,800 | — | — |
| 2018-05-22 | $15.35 | $15.35 | 29,100 | — | — |
| 2018-05-21 | $15.71 | $15.71 | 33,900 | — | — |
| 2018-05-18 | $15.45 | $15.45 | 42,800 | — | — |
| 2018-05-17 | $15.75 | $15.75 | 33,500 | — | — |
| 2018-05-16 | $15.88 | $15.88 | 36,600 | — | — |
| 2018-05-15 | $15.73 | $15.73 | 20,700 | — | — |
| 2018-05-14 | $15.92 | $15.92 | 11,600 | — | — |
| 2018-05-11 | $15.82 | $15.82 | 36,700 | — | — |
| 2018-05-10 | $15.45 | $15.45 | 24,000 | — | — |
| 2018-05-09 | $15.35 | $15.35 | 28,900 | — | — |
| 2018-05-08 | $15.59 | $15.59 | 28,100 | — | — |
| 2018-05-07 | $15.60 | $15.60 | 36,000 | — | — |
| 2018-05-04 | $15.50 | $15.50 | 16,100 | — | — |
| 2018-05-03 | $15.32 | $15.32 | 39,800 | — | — |
| 2018-05-02 | $15.40 | $15.40 | 26,100 | — | — |
| 2018-05-01 | $15.34 | $15.34 | 42,800 | — | — |
| 2018-04-30 | $15.33 | $15.33 | 39,300 | — | — |
| 2018-04-27 | $15.64 | $15.64 | 28,000 | — | — |
| 2018-04-26 | $15.80 | $15.80 | 16,900 | — | — |
| 2018-04-25 | $15.80 | $15.80 | 18,800 | — | — |
| 2018-04-24 | $15.94 | $15.94 | 108,500 | — | — |
| 2018-04-23 | $16.12 | $16.12 | 47,900 | — | — |
| 2018-04-20 | $15.77 | $15.77 | 53,300 | — | — |
| 2018-04-19 | $16.04 | $16.04 | 74,700 | — | — |
| 2018-04-18 | $16.03 | $16.03 | 39,000 | — | — |
| 2018-04-17 | $16.12 | $16.12 | 39,400 | — | — |
| 2018-04-16 | $16.02 | $16.02 | 190,200 | — | — |
| 2018-04-13 | $16.30 | $16.30 | 22,500 | — | — |
| 2018-04-12 | $16.39 | $16.39 | 25,500 | — | — |
| 2018-04-11 | $16.45 | $16.45 | 14,900 | — | — |
| 2018-04-10 | $16.51 | $16.51 | 23,500 | — | — |
| 2018-04-09 | $16.44 | $16.44 | 35,900 | — | — |
| 2018-04-06 | $16.37 | $16.37 | 55,300 | — | — |
| 2018-04-05 | $16.73 | $16.73 | 18,900 | — | — |
| 2018-04-04 | $16.53 | $16.53 | 46,100 | — | — |
| 2018-04-03 | $16.48 | $16.48 | 35,300 | — | — |
| 2018-04-02 | $16.55 | $16.55 | 32,000 | — | — |
| 2018-03-29 | $16.65 | $16.65 | 43,100 | — | — |
| 2018-03-28 | $16.53 | $16.53 | 34,200 | — | — |
| 2018-03-27 | $16.58 | $16.58 | 32,200 | — | — |
| 2018-03-26 | $16.60 | $16.60 | 69,600 | — | — |
| 2018-03-23 | $16.12 | $16.12 | 71,700 | — | — |
| 2018-03-22 | $16.70 | $16.70 | 77,300 | — | — |
| 2018-03-21 | $16.60 | $16.60 | 49,800 | — | — |
| 2018-03-20 | $16.82 | $16.82 | 23,200 | — | — |
| 2018-03-19 | $17.03 | $17.03 | 41,100 | — | — |
| 2018-03-16 | $17.40 | $17.40 | 161,500 | — | — |
| 2018-03-15 | $16.64 | $16.64 | 32,400 | — | — |
| 2018-03-14 | $16.88 | $16.88 | 14,800 | — | — |
| 2018-03-13 | $16.86 | $16.86 | 20,200 | — | — |
| 2018-03-12 | $16.89 | $16.89 | 27,700 | — | — |
| 2018-03-09 | $16.96 | $16.96 | 29,400 | — | — |
| 2018-03-08 | $16.97 | $16.97 | 18,500 | — | — |
| 2018-03-07 | $16.99 | $16.99 | 35,800 | — | — |
| 2018-03-06 | $16.94 | $16.94 | 27,400 | — | — |
| 2018-03-05 | $16.93 | $16.93 | 41,400 | — | — |
| 2018-03-02 | $16.94 | $16.94 | 59,200 | — | — |
| 2018-03-01 | $16.47 | $16.47 | 39,300 | — | — |
| 2018-02-28 | $16.40 | $16.40 | 62,300 | — | — |
| 2018-02-27 | $16.60 | $16.60 | 58,600 | — | — |
| 2018-02-26 | $17.18 | $17.18 | 82,700 | — | — |
| 2018-02-23 | $16.98 | $16.98 | 76,700 | — | — |
| 2018-02-22 | $16.47 | $16.47 | 89,900 | — | — |
| 2018-02-21 | $16.05 | $16.05 | 28,300 | — | — |
| 2018-02-20 | $15.90 | $15.90 | 35,500 | — | — |
| 2018-02-16 | $16.09 | $16.09 | 22,900 | — | — |
| 2018-02-15 | $16.00 | $16.00 | 25,200 | — | — |
| 2018-02-14 | $16.02 | $16.02 | 27,800 | — | — |
| 2018-02-13 | $16.09 | $16.09 | 32,200 | — | — |
| 2018-02-12 | $16.13 | $16.13 | 34,000 | — | — |
| 2018-02-09 | $16.09 | $16.09 | 64,100 | — | — |
| 2018-02-08 | $16.12 | $16.12 | 33,800 | — | — |
| 2018-02-07 | $16.23 | $16.23 | 25,800 | — | — |
| 2018-02-06 | $16.06 | $16.06 | 67,100 | — | — |
| 2018-02-05 | $15.94 | $15.94 | 64,000 | — | — |
| 2018-02-02 | $16.34 | $16.34 | 39,300 | — | — |
| 2018-02-01 | $16.45 | $16.45 | 24,800 | — | — |
| 2018-01-31 | $16.49 | $16.49 | 31,100 | — | — |
| 2018-01-30 | $16.46 | $16.46 | 34,600 | — | — |
| 2018-01-29 | $16.46 | $16.46 | 25,400 | — | — |
| 2018-01-26 | $16.62 | $16.62 | 6,400 | — | — |
| 2018-01-25 | $16.61 | $16.61 | 42,600 | — | — |
| 2018-01-24 | $16.60 | $16.60 | 20,900 | — | — |
| 2018-01-23 | $16.69 | $16.69 | 31,300 | — | — |
| 2018-01-22 | $16.81 | $16.81 | 27,300 | — | — |
| 2018-01-19 | $16.98 | $16.98 | 38,200 | — | — |
| 2018-01-18 | $16.73 | $16.73 | 13,900 | — | — |
| 2018-01-17 | $16.95 | $16.95 | 23,000 | — | — |
| 2018-01-16 | $16.87 | $16.87 | 65,300 | — | — |
| 2018-01-12 | $17.01 | $17.01 | 40,900 | — | — |
| 2018-01-11 | $16.79 | $16.79 | 45,600 | — | — |
| 2018-01-10 | $16.66 | $16.66 | 35,800 | — | — |
| 2018-01-09 | $16.75 | $16.75 | 45,000 | — | — |
| 2018-01-08 | $16.73 | $16.73 | 37,700 | — | — |
| 2018-01-05 | $16.71 | $16.71 | 53,200 | — | — |
| 2018-01-04 | $16.83 | $16.83 | 28,400 | — | — |
| 2018-01-03 | $17.08 | $17.08 | 79,500 | — | — |
| 2018-01-02 | $16.67 | $16.67 | 70,400 | — | — |