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
- 2000-12-15 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 | $14.20 | $17.95 | 80,000 | — | — |
| 2018-12-28 | $14.03 | $17.73 | 117,600 | — | — |
| 2018-12-27 | $14.08 | $17.80 | 102,200 | — | — |
| 2018-12-26 | $13.97 | $17.66 | 79,300 | — | — |
| 2018-12-24 | $13.58 | $17.16 | 56,600 | — | — |
| 2018-12-21 | $13.85 | $17.51 | 445,600 | — | — |
| 2018-12-20 | $14.32 | $18.10 | 93,400 | — | — |
| 2018-12-19 | $14.46 | $18.28 | 125,000 | — | — |
| 2018-12-18 | $14.70 | $18.58 | 110,800 | — | — |
| 2018-12-17 | $14.65 | $18.52 | 163,000 | — | — |
| 2018-12-14 | $14.85 | $18.77 | 200,600 | — | — |
| 2018-12-13 | $15.10 | $19.08 | 113,500 | — | — |
| 2018-12-12 | $15.55 | $19.65 | 83,600 | — | — |
| 2018-12-11 | $15.30 | $19.34 | 117,500 | — | — |
| 2018-12-10 | $15.16 | $19.16 | 290,800 | — | — |
| 2018-12-07 | $15.38 | $19.44 | 125,000 | — | — |
| 2018-12-06 | $15.56 | $19.67 | 134,100 | — | — |
| 2018-12-04 | $15.73 | $19.88 | 117,000 | — | — |
| 2018-12-03 | $16.65 | $21.04 | 181,700 | — | — |
| 2018-11-30 | $16.84 | $21.28 | 152,400 | — | — |
| 2018-11-29 | $16.58 | $20.96 | 212,500 | — | — |
| 2018-11-28 | $16.53 | $20.89 | 309,800 | — | — |
| 2018-11-27 | $16.12 | $20.37 | 64,800 | — | — |
| 2018-11-26 | $16.05 | $20.29 | 79,600 | — | — |
| 2018-11-23 | $16.08 | $20.32 | 43,100 | — | — |
| 2018-11-21 | $16.30 | $20.44 | 68,600 | — | — |
| 2018-11-20 | $16.36 | $20.51 | 133,100 | — | — |
| 2018-11-19 | $16.57 | $20.78 | 79,900 | — | — |
| 2018-11-16 | $16.58 | $20.79 | 116,200 | — | — |
| 2018-11-15 | $16.57 | $20.78 | 86,300 | — | — |
| 2018-11-14 | $16.32 | $20.46 | 69,900 | — | — |
| 2018-11-13 | $16.40 | $20.56 | 74,900 | — | — |
| 2018-11-12 | $16.52 | $20.71 | 66,200 | — | — |
| 2018-11-09 | $16.61 | $20.83 | 106,100 | — | — |
| 2018-11-08 | $16.72 | $20.96 | 77,100 | — | — |
| 2018-11-07 | $16.72 | $20.96 | 90,100 | — | — |
| 2018-11-06 | $16.58 | $20.79 | 178,800 | — | — |
| 2018-11-05 | $16.51 | $20.70 | 216,300 | — | — |
| 2018-11-02 | $16.43 | $20.60 | 153,300 | — | — |
| 2018-11-01 | $16.60 | $20.81 | 110,300 | — | — |
| 2018-10-31 | $16.32 | $20.46 | 239,600 | — | — |
| 2018-10-30 | $16.20 | $20.31 | 306,400 | — | — |
| 2018-10-29 | $16.44 | $20.61 | 160,200 | — | — |
| 2018-10-26 | $16.41 | $20.58 | 158,700 | — | — |
| 2018-10-25 | $16.15 | $20.25 | 254,300 | — | — |
| 2018-10-24 | $15.94 | $19.99 | 289,900 | — | — |
| 2018-10-23 | $16.63 | $20.85 | 202,100 | — | — |
| 2018-10-22 | $16.85 | $21.13 | 120,400 | — | — |
| 2018-10-19 | $16.58 | $20.79 | 182,500 | — | — |
| 2018-10-18 | $16.99 | $21.30 | 159,300 | — | — |
| 2018-10-17 | $17.43 | $21.85 | 215,300 | — | — |
| 2018-10-16 | $17.40 | $21.82 | 154,800 | — | — |
| 2018-10-15 | $16.93 | $21.23 | 145,400 | — | — |
| 2018-10-12 | $16.96 | $21.26 | 219,000 | — | — |
| 2018-10-11 | $17.15 | $21.50 | 162,900 | — | — |
| 2018-10-10 | $17.75 | $22.26 | 262,100 | — | — |
| 2018-10-09 | $18.29 | $22.93 | 261,400 | — | — |
| 2018-10-08 | $18.39 | $23.06 | 277,300 | — | — |
| 2018-10-05 | $18.96 | $23.77 | 606,300 | — | — |
| 2018-10-04 | $19.03 | $23.86 | 1,206,700 | — | — |
| 2018-10-03 | $16.43 | $20.60 | 188,300 | — | — |
| 2018-10-02 | $16.55 | $20.75 | 118,100 | — | — |
| 2018-10-01 | $16.58 | $20.79 | 151,500 | — | — |
| 2018-09-28 | $16.60 | $20.81 | 88,000 | — | — |
| 2018-09-27 | $16.50 | $20.69 | 85,500 | — | — |
| 2018-09-26 | $16.70 | $20.94 | 110,000 | — | — |
| 2018-09-25 | $16.85 | $21.13 | 102,300 | — | — |
| 2018-09-24 | $16.85 | $21.13 | 117,100 | — | — |
| 2018-09-21 | $17.10 | $21.44 | 418,200 | — | — |
| 2018-09-20 | $16.85 | $21.13 | 119,800 | — | — |
| 2018-09-19 | $16.70 | $20.94 | 100,800 | — | — |
| 2018-09-18 | $17.05 | $21.38 | 111,900 | — | — |
| 2018-09-17 | $17.45 | $21.88 | 210,700 | — | — |
| 2018-09-14 | $17.25 | $21.63 | 169,900 | — | — |
| 2018-09-13 | $16.80 | $21.06 | 121,700 | — | — |
| 2018-09-12 | $16.55 | $20.75 | 227,500 | — | — |
| 2018-09-11 | $16.35 | $20.50 | 162,100 | — | — |
| 2018-09-10 | $16.35 | $20.50 | 114,400 | — | — |
| 2018-09-07 | $16.30 | $20.44 | 133,500 | — | — |
| 2018-09-06 | $16.15 | $20.25 | 142,200 | — | — |
| 2018-09-05 | $16.55 | $20.75 | 214,000 | — | — |
| 2018-09-04 | $16.45 | $20.63 | 117,500 | — | — |
| 2018-08-31 | $16.55 | $20.75 | 355,000 | — | — |
| 2018-08-30 | $16.15 | $20.25 | 84,400 | — | — |
| 2018-08-29 | $16.05 | $20.12 | 347,400 | — | — |
| 2018-08-28 | $15.75 | $19.75 | 160,700 | — | — |
| 2018-08-27 | $15.60 | $19.56 | 113,600 | — | — |
| 2018-08-24 | $15.75 | $19.75 | 61,000 | — | — |
| 2018-08-23 | $15.65 | $19.62 | 71,000 | — | — |
| 2018-08-22 | $15.70 | $19.69 | 168,800 | — | — |
| 2018-08-21 | $15.95 | $19.84 | 209,500 | — | — |
| 2018-08-20 | $15.95 | $19.84 | 90,200 | — | — |
| 2018-08-17 | $16.00 | $19.90 | 191,900 | — | — |
| 2018-08-16 | $15.90 | $19.77 | 61,300 | — | — |
| 2018-08-15 | $15.80 | $19.65 | 72,500 | — | — |
| 2018-08-14 | $16.05 | $19.96 | 65,000 | — | — |
| 2018-08-13 | $15.90 | $19.77 | 57,200 | — | — |
| 2018-08-10 | $16.10 | $20.02 | 182,200 | — | — |
| 2018-08-09 | $16.05 | $19.96 | 170,100 | — | — |
| 2018-08-08 | $16.30 | $20.27 | 107,700 | — | — |
| 2018-08-07 | $16.20 | $20.15 | 85,200 | — | — |
| 2018-08-06 | $16.30 | $20.27 | 70,400 | — | — |
| 2018-08-03 | $16.20 | $20.15 | 112,800 | — | — |
| 2018-08-02 | $16.25 | $20.21 | 162,900 | — | — |
| 2018-08-01 | $16.15 | $20.08 | 146,400 | — | — |
| 2018-07-31 | $15.90 | $19.77 | 165,800 | — | — |
| 2018-07-30 | $15.65 | $19.46 | 148,800 | — | — |
| 2018-07-27 | $15.55 | $19.34 | 225,000 | — | — |
| 2018-07-26 | $15.60 | $19.40 | 151,400 | — | — |
| 2018-07-25 | $15.45 | $19.21 | 153,300 | — | — |
| 2018-07-24 | $15.05 | $18.72 | 153,300 | — | — |
| 2018-07-23 | $15.15 | $18.84 | 346,500 | — | — |
| 2018-07-20 | $14.30 | $17.78 | 305,400 | — | — |
| 2018-07-19 | $14.20 | $17.66 | 493,100 | — | — |
| 2018-07-18 | $17.15 | $21.33 | 157,800 | — | — |
| 2018-07-17 | $17.10 | $21.27 | 70,900 | — | — |
| 2018-07-16 | $17.20 | $21.39 | 57,000 | — | — |
| 2018-07-13 | $17.50 | $21.76 | 82,000 | — | — |
| 2018-07-12 | $17.30 | $21.51 | 73,600 | — | — |
| 2018-07-11 | $17.25 | $21.45 | 123,300 | — | — |
| 2018-07-10 | $17.15 | $21.33 | 81,000 | — | — |
| 2018-07-09 | $17.60 | $21.89 | 216,300 | — | — |
| 2018-07-06 | $17.10 | $21.27 | 60,300 | — | — |
| 2018-07-05 | $17.15 | $21.33 | 69,600 | — | — |
| 2018-07-03 | $17.30 | $21.51 | 67,000 | — | — |
| 2018-07-02 | $17.25 | $21.45 | 164,100 | — | — |
| 2018-06-29 | $16.90 | $21.02 | 116,000 | — | — |
| 2018-06-28 | $17.25 | $21.45 | 82,300 | — | — |
| 2018-06-27 | $17.20 | $21.39 | 94,300 | — | — |
| 2018-06-26 | $17.60 | $21.89 | 76,600 | — | — |
| 2018-06-25 | $17.50 | $21.76 | 99,200 | — | — |
| 2018-06-22 | $17.65 | $21.95 | 541,800 | — | — |
| 2018-06-21 | $17.45 | $21.70 | 173,800 | — | — |
| 2018-06-20 | $17.75 | $22.07 | 99,200 | — | — |
| 2018-06-19 | $17.75 | $22.07 | 85,100 | — | — |
| 2018-06-18 | $17.90 | $22.26 | 109,900 | — | — |
| 2018-06-15 | $17.75 | $22.07 | 253,300 | — | — |
| 2018-06-14 | $17.95 | $22.32 | 116,900 | — | — |
| 2018-06-13 | $17.95 | $22.32 | 147,600 | — | — |
| 2018-06-12 | $17.50 | $21.76 | 136,800 | — | — |
| 2018-06-11 | $17.30 | $21.51 | 184,100 | — | — |
| 2018-06-08 | $17.50 | $21.76 | 63,800 | — | — |
| 2018-06-07 | $17.50 | $21.76 | 113,700 | — | — |
| 2018-06-06 | $17.55 | $21.83 | 82,800 | — | — |
| 2018-06-05 | $17.55 | $21.83 | 168,300 | — | — |
| 2018-06-04 | $17.35 | $21.58 | 199,200 | — | — |
| 2018-06-01 | $16.90 | $21.02 | 157,200 | — | — |
| 2018-05-31 | $16.65 | $20.71 | 177,300 | — | — |
| 2018-05-30 | $16.70 | $20.77 | 201,600 | — | — |
| 2018-05-29 | $16.45 | $20.46 | 160,500 | — | — |
| 2018-05-25 | $16.35 | $20.33 | 190,300 | — | — |
| 2018-05-24 | $16.15 | $20.08 | 223,800 | — | — |
| 2018-05-23 | $16.00 | $19.90 | 122,100 | — | — |
| 2018-05-22 | $16.05 | $19.96 | 187,800 | — | — |
| 2018-05-21 | $15.95 | $19.84 | 302,700 | — | — |
| 2018-05-18 | $15.70 | $19.52 | 266,100 | — | — |
| 2018-05-17 | $15.80 | $19.65 | 142,200 | — | — |
| 2018-05-16 | $15.70 | $19.52 | 141,300 | — | — |
| 2018-05-15 | $15.65 | $19.31 | 65,800 | — | — |
| 2018-05-14 | $15.60 | $19.25 | 52,100 | — | — |
| 2018-05-11 | $15.70 | $19.37 | 57,900 | — | — |
| 2018-05-10 | $15.85 | $19.56 | 90,200 | — | — |
| 2018-05-09 | $15.75 | $19.44 | 109,200 | — | — |
| 2018-05-08 | $15.70 | $19.37 | 129,400 | — | — |
| 2018-05-07 | $15.60 | $19.25 | 75,800 | — | — |
| 2018-05-04 | $15.65 | $19.31 | 95,000 | — | — |
| 2018-05-03 | $15.60 | $19.25 | 116,600 | — | — |
| 2018-05-02 | $15.75 | $19.44 | 174,000 | — | — |
| 2018-05-01 | $15.75 | $19.44 | 134,200 | — | — |
| 2018-04-30 | $15.65 | $19.31 | 100,000 | — | — |
| 2018-04-27 | $15.80 | $19.50 | 84,900 | — | — |
| 2018-04-26 | $15.95 | $19.68 | 152,000 | — | — |
| 2018-04-25 | $15.75 | $19.44 | 82,900 | — | — |
| 2018-04-24 | $15.90 | $19.62 | 102,800 | — | — |
| 2018-04-23 | $15.65 | $19.31 | 166,000 | — | — |
| 2018-04-20 | $15.70 | $19.37 | 82,000 | — | — |
| 2018-04-19 | $15.80 | $19.50 | 97,800 | — | — |
| 2018-04-18 | $16.00 | $19.75 | 179,100 | — | — |
| 2018-04-17 | $15.75 | $19.44 | 87,400 | — | — |
| 2018-04-16 | $15.70 | $19.37 | 77,300 | — | — |
| 2018-04-13 | $15.35 | $18.94 | 74,500 | — | — |
| 2018-04-12 | $15.40 | $19.00 | 89,700 | — | — |
| 2018-04-11 | $15.50 | $19.13 | 164,900 | — | — |
| 2018-04-10 | $15.85 | $19.56 | 160,200 | — | — |
| 2018-04-09 | $15.50 | $19.13 | 315,900 | — | — |
| 2018-04-06 | $15.55 | $19.19 | 362,000 | — | — |
| 2018-04-05 | $15.80 | $19.50 | 390,800 | — | — |
| 2018-04-04 | $15.50 | $19.13 | 224,400 | — | — |
| 2018-04-03 | $15.85 | $19.56 | 163,000 | — | — |
| 2018-04-02 | $15.15 | $18.70 | 153,500 | — | — |
| 2018-03-29 | $16.20 | $19.99 | 411,100 | — | — |
| 2018-03-28 | $16.10 | $19.87 | 106,600 | — | — |
| 2018-03-27 | $15.85 | $19.56 | 151,400 | — | — |
| 2018-03-26 | $16.10 | $19.87 | 87,900 | — | — |
| 2018-03-23 | $15.85 | $19.56 | 128,500 | — | — |
| 2018-03-22 | $16.10 | $19.87 | 147,000 | — | — |
| 2018-03-21 | $16.55 | $20.42 | 60,400 | — | — |
| 2018-03-20 | $16.35 | $20.18 | 137,400 | — | — |
| 2018-03-19 | $16.40 | $20.24 | 146,800 | — | — |
| 2018-03-16 | $16.70 | $20.61 | 474,800 | — | — |
| 2018-03-15 | $16.25 | $20.05 | 79,900 | — | — |
| 2018-03-14 | $16.35 | $20.18 | 98,400 | — | — |
| 2018-03-13 | $16.40 | $20.24 | 107,100 | — | — |
| 2018-03-12 | $16.30 | $20.12 | 85,600 | — | — |
| 2018-03-09 | $16.30 | $20.12 | 122,400 | — | — |
| 2018-03-08 | $16.10 | $19.87 | 79,700 | — | — |
| 2018-03-07 | $16.10 | $19.87 | 184,000 | — | — |
| 2018-03-06 | $16.00 | $19.75 | 126,500 | — | — |
| 2018-03-05 | $15.60 | $19.25 | 124,500 | — | — |
| 2018-03-02 | $15.35 | $18.94 | 79,500 | — | — |
| 2018-03-01 | $15.50 | $19.13 | 136,400 | — | — |
| 2018-02-28 | $15.55 | $19.19 | 75,200 | — | — |
| 2018-02-27 | $15.85 | $19.56 | 106,700 | — | — |
| 2018-02-26 | $16.05 | $19.81 | 54,700 | — | — |
| 2018-02-23 | $15.80 | $19.50 | 51,000 | — | — |
| 2018-02-22 | $15.80 | $19.50 | 57,400 | — | — |
| 2018-02-21 | $15.85 | $19.56 | 111,100 | — | — |
| 2018-02-20 | $15.70 | $19.37 | 89,200 | — | — |
| 2018-02-16 | $15.60 | $19.25 | 82,700 | — | — |
| 2018-02-15 | $15.40 | $19.00 | 72,800 | — | — |
| 2018-02-14 | $15.15 | $18.70 | 144,000 | — | — |
| 2018-02-13 | $15.00 | $18.36 | 64,900 | — | — |
| 2018-02-12 | $14.95 | $18.30 | 112,700 | — | — |
| 2018-02-09 | $15.00 | $18.36 | 155,000 | — | — |
| 2018-02-08 | $15.15 | $18.55 | 117,400 | — | — |
| 2018-02-07 | $15.35 | $18.79 | 106,800 | — | — |
| 2018-02-06 | $15.40 | $18.85 | 179,000 | — | — |
| 2018-02-05 | $15.45 | $18.91 | 127,400 | — | — |
| 2018-02-02 | $16.25 | $19.89 | 120,000 | — | — |
| 2018-02-01 | $16.60 | $20.32 | 98,800 | — | — |
| 2018-01-31 | $16.35 | $20.02 | 144,400 | — | — |
| 2018-01-30 | $16.40 | $20.08 | 204,400 | — | — |
| 2018-01-29 | $16.50 | $20.20 | 118,000 | — | — |
| 2018-01-26 | $16.60 | $20.32 | 66,500 | — | — |
| 2018-01-25 | $16.55 | $20.26 | 126,700 | — | — |
| 2018-01-24 | $16.35 | $20.02 | 132,400 | — | — |
| 2018-01-23 | $16.30 | $19.95 | 105,900 | — | — |
| 2018-01-22 | $16.30 | $19.95 | 111,600 | — | — |
| 2018-01-19 | $16.35 | $20.02 | 90,500 | — | — |
| 2018-01-18 | $16.20 | $19.83 | 71,600 | — | — |
| 2018-01-17 | $16.45 | $20.14 | 104,500 | — | — |
| 2018-01-16 | $16.40 | $20.08 | 134,900 | — | — |
| 2018-01-12 | $16.60 | $20.32 | 88,900 | — | — |
| 2018-01-11 | $16.85 | $20.63 | 188,200 | — | — |
| 2018-01-10 | $16.65 | $20.38 | 250,000 | — | — |
| 2018-01-09 | $16.60 | $20.32 | 228,000 | — | — |
| 2018-01-08 | $16.50 | $20.20 | 227,000 | — | — |
| 2018-01-05 | $15.75 | $19.28 | 183,500 | — | — |
| 2018-01-04 | $15.60 | $19.10 | 324,900 | — | — |
| 2018-01-03 | $15.25 | $18.67 | 250,700 | — | — |
| 2018-01-02 | $15.65 | $19.16 | 171,800 | — | — |