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
- 2003-10-07 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 | $15.32 | $15.42 | 557,100 | — | — |
| 2018-12-28 | $15.54 | $15.63 | 631,575 | — | — |
| 2018-12-27 | $15.08 | $15.17 | 894,600 | — | — |
| 2018-12-26 | $14.93 | $15.02 | 632,925 | — | — |
| 2018-12-24 | $14.63 | $14.72 | 364,275 | — | — |
| 2018-12-21 | $14.58 | $14.67 | 1,179,900 | — | — |
| 2018-12-20 | $14.59 | $14.68 | 496,800 | — | — |
| 2018-12-19 | $14.46 | $14.55 | 663,525 | — | — |
| 2018-12-18 | $14.28 | $14.36 | 737,100 | — | — |
| 2018-12-17 | $14.38 | $14.46 | 527,850 | — | — |
| 2018-12-14 | $14.32 | $14.40 | 762,075 | — | — |
| 2018-12-13 | $14.23 | $14.31 | 680,625 | — | — |
| 2018-12-12 | $14.62 | $14.70 | 621,225 | — | — |
| 2018-12-11 | $14.56 | $14.64 | 356,175 | — | — |
| 2018-12-10 | $14.41 | $14.49 | 609,975 | — | — |
| 2018-12-07 | $14.87 | $14.96 | 477,000 | — | — |
| 2018-12-06 | $15.07 | $15.16 | 546,075 | — | — |
| 2018-12-04 | $15.41 | $15.50 | 448,875 | — | — |
| 2018-12-03 | $16.91 | $17.01 | 643,050 | — | — |
| 2018-11-30 | $16.93 | $17.03 | 366,525 | — | — |
| 2018-11-29 | $16.68 | $16.78 | 252,450 | — | — |
| 2018-11-28 | $17.22 | $17.32 | 413,775 | — | — |
| 2018-11-27 | $16.90 | $17.00 | 330,525 | — | — |
| 2018-11-26 | $17.24 | $17.34 | 351,450 | — | — |
| 2018-11-23 | $16.92 | $17.02 | 109,800 | — | — |
| 2018-11-21 | $16.94 | $17.04 | 254,700 | — | — |
| 2018-11-20 | $16.54 | $16.64 | 447,525 | — | — |
| 2018-11-19 | $16.83 | $16.93 | 370,350 | — | — |
| 2018-11-16 | $16.84 | $16.94 | 388,125 | — | — |
| 2018-11-15 | $16.98 | $17.08 | 386,775 | — | — |
| 2018-11-14 | $16.62 | $16.72 | 369,900 | — | — |
| 2018-11-13 | $16.54 | $16.64 | 314,775 | — | — |
| 2018-11-12 | $16.50 | $16.60 | 391,500 | — | — |
| 2018-11-09 | $16.60 | $16.70 | 393,300 | — | — |
| 2018-11-08 | $17.01 | $17.11 | 361,350 | — | — |
| 2018-11-07 | $17.08 | $17.18 | 461,475 | — | — |
| 2018-11-06 | $16.91 | $17.01 | 384,075 | — | — |
| 2018-11-05 | $16.72 | $16.77 | 534,600 | — | — |
| 2018-11-02 | $16.85 | $16.90 | 649,125 | — | — |
| 2018-11-01 | $16.49 | $16.53 | 621,225 | — | — |
| 2018-10-31 | $15.73 | $15.77 | 345,375 | — | — |
| 2018-10-30 | $15.55 | $15.59 | 292,275 | — | — |
| 2018-10-29 | $15.71 | $15.75 | 380,700 | — | — |
| 2018-10-26 | $15.73 | $15.77 | 670,500 | — | — |
| 2018-10-25 | $15.66 | $15.70 | 863,325 | — | — |
| 2018-10-24 | $14.88 | $14.92 | 1,442,025 | — | — |
| 2018-10-23 | $14.87 | $14.91 | 500,850 | — | — |
| 2018-10-22 | $15.01 | $15.05 | 427,050 | — | — |
| 2018-10-19 | $15.07 | $15.11 | 405,900 | — | — |
| 2018-10-18 | $15.26 | $15.30 | 414,900 | — | — |
| 2018-10-17 | $15.92 | $15.96 | 487,125 | — | — |
| 2018-10-16 | $16.35 | $16.40 | 319,275 | — | — |
| 2018-10-15 | $16.18 | $16.22 | 313,650 | — | — |
| 2018-10-12 | $16.15 | $16.20 | 374,175 | — | — |
| 2018-10-11 | $16.44 | $16.48 | 489,150 | — | — |
| 2018-10-10 | $16.39 | $16.43 | 478,125 | — | — |
| 2018-10-09 | $16.78 | $16.82 | 248,400 | — | — |
| 2018-10-08 | $16.99 | $17.03 | 168,975 | — | — |
| 2018-10-05 | $17.14 | $17.19 | 284,850 | — | — |
| 2018-10-04 | $17.35 | $17.39 | 247,725 | — | — |
| 2018-10-03 | $17.57 | $17.62 | 203,400 | — | — |
| 2018-10-02 | $17.42 | $17.47 | 298,125 | — | — |
| 2018-10-01 | $17.67 | $17.72 | 659,925 | — | — |
| 2018-09-28 | $17.47 | $17.52 | 420,075 | — | — |
| 2018-09-27 | $17.77 | $17.82 | 291,375 | — | — |
| 2018-09-26 | $17.71 | $17.76 | 232,200 | — | — |
| 2018-09-25 | $17.99 | $18.04 | 313,425 | — | — |
| 2018-09-24 | $18.52 | $18.57 | 312,075 | — | — |
| 2018-09-21 | $18.68 | $18.73 | 542,475 | — | — |
| 2018-09-20 | $18.91 | $18.96 | 427,050 | — | — |
| 2018-09-19 | $18.54 | $18.59 | 535,500 | — | — |
| 2018-09-18 | $18.23 | $18.28 | 333,225 | — | — |
| 2018-09-17 | $18.13 | $18.18 | 471,825 | — | — |
| 2018-09-14 | $18.20 | $18.25 | 261,450 | — | — |
| 2018-09-13 | $18.03 | $18.08 | 261,900 | — | — |
| 2018-09-12 | $18.03 | $18.08 | 275,625 | — | — |
| 2018-09-11 | $18.28 | $18.33 | 346,950 | — | — |
| 2018-09-10 | $18.48 | $18.54 | 992,475 | — | — |
| 2018-09-07 | $18.09 | $18.14 | 703,575 | — | — |
| 2018-09-06 | $18.36 | $18.41 | 365,625 | — | — |
| 2018-09-05 | $18.84 | $18.89 | 312,750 | — | — |
| 2018-09-04 | $18.88 | $18.93 | 379,575 | — | — |
| 2018-08-31 | $19.09 | $19.15 | 369,225 | — | — |
| 2018-08-30 | $19.07 | $19.12 | 267,750 | — | — |
| 2018-08-29 | $19.11 | $19.16 | 398,475 | — | — |
| 2018-08-28 | $19.15 | $19.20 | 137,025 | — | — |
| 2018-08-27 | $19.28 | $19.34 | 339,075 | — | — |
| 2018-08-24 | $19.26 | $19.31 | 218,925 | — | — |
| 2018-08-23 | $19.08 | $19.13 | 349,650 | — | — |
| 2018-08-22 | $19.37 | $19.43 | 228,825 | — | — |
| 2018-08-21 | $19.37 | $19.42 | 395,100 | — | — |
| 2018-08-20 | $19.19 | $19.24 | 204,300 | — | — |
| 2018-08-17 | $18.87 | $18.92 | 273,825 | — | — |
| 2018-08-16 | $18.56 | $18.61 | 352,350 | — | — |
| 2018-08-15 | $18.36 | $18.41 | 662,850 | — | — |
| 2018-08-14 | $18.63 | $18.68 | 632,025 | — | — |
| 2018-08-13 | $18.53 | $18.58 | 277,425 | — | — |
| 2018-08-10 | $18.80 | $18.86 | 270,000 | — | — |
| 2018-08-09 | $18.99 | $19.04 | 279,675 | — | — |
| 2018-08-08 | $19.23 | $19.28 | 352,575 | — | — |
| 2018-08-07 | $19.38 | $19.43 | 337,725 | — | — |
| 2018-08-06 | $19.52 | $19.52 | 227,250 | — | — |
| 2018-08-03 | $19.46 | $19.46 | 301,950 | — | — |
| 2018-08-02 | $19.81 | $19.81 | 265,050 | — | — |
| 2018-08-01 | $19.84 | $19.84 | 451,350 | — | — |
| 2018-07-31 | $20.04 | $20.04 | 408,825 | — | — |
| 2018-07-30 | $19.47 | $19.47 | 481,725 | — | — |
| 2018-07-27 | $19.54 | $19.54 | 440,775 | — | — |
| 2018-07-26 | $19.47 | $19.47 | 552,825 | — | — |
| 2018-07-25 | $18.88 | $18.88 | 1,530,000 | — | — |
| 2018-07-24 | $19.11 | $19.11 | 981,675 | — | — |
| 2018-07-23 | $19.93 | $19.93 | 312,975 | — | — |
| 2018-07-20 | $20.09 | $20.09 | 446,175 | — | — |
| 2018-07-19 | $20.21 | $20.21 | 392,175 | — | — |
| 2018-07-18 | $20.12 | $20.12 | 355,950 | — | — |
| 2018-07-17 | $19.84 | $19.84 | 340,875 | — | — |
| 2018-07-16 | $19.89 | $19.89 | 407,250 | — | — |
| 2018-07-13 | $20.00 | $20.00 | 609,525 | — | — |
| 2018-07-12 | $19.60 | $19.60 | 904,725 | — | — |
| 2018-07-11 | $19.71 | $19.71 | 373,050 | — | — |
| 2018-07-10 | $20.44 | $20.44 | 598,950 | — | — |
| 2018-07-09 | $20.02 | $20.02 | 242,775 | — | — |
| 2018-07-06 | $19.76 | $19.76 | 231,750 | — | — |
| 2018-07-05 | $19.65 | $19.65 | 328,950 | — | — |
| 2018-07-03 | $19.60 | $19.60 | 130,275 | — | — |
| 2018-07-02 | $19.40 | $19.40 | 692,100 | — | — |
| 2018-06-29 | $19.28 | $19.28 | 464,400 | — | — |
| 2018-06-28 | $19.25 | $19.25 | 382,500 | — | — |
| 2018-06-27 | $19.60 | $19.60 | 298,125 | — | — |
| 2018-06-26 | $19.65 | $19.65 | 414,900 | — | — |
| 2018-06-25 | $19.88 | $19.88 | 360,450 | — | — |
| 2018-06-22 | $20.26 | $20.26 | 680,625 | — | — |
| 2018-06-21 | $20.31 | $20.31 | 216,000 | — | — |
| 2018-06-20 | $20.47 | $20.47 | 267,750 | — | — |
| 2018-06-19 | $20.26 | $20.26 | 438,525 | — | — |
| 2018-06-18 | $20.20 | $20.20 | 241,425 | — | — |
| 2018-06-15 | $20.11 | $20.11 | 425,925 | — | — |
| 2018-06-14 | $19.80 | $19.80 | 241,650 | — | — |
| 2018-06-13 | $19.84 | $19.84 | 222,300 | — | — |
| 2018-06-12 | $20.24 | $20.24 | 274,950 | — | — |
| 2018-06-11 | $19.99 | $19.99 | 193,050 | — | — |
| 2018-06-08 | $19.88 | $19.88 | 249,075 | — | — |
| 2018-06-07 | $19.92 | $19.92 | 169,875 | — | — |
| 2018-06-06 | $19.97 | $19.97 | 245,475 | — | — |
| 2018-06-05 | $19.56 | $19.56 | 197,775 | — | — |
| 2018-06-04 | $19.46 | $19.46 | 295,425 | — | — |
| 2018-06-01 | $19.26 | $19.26 | 445,500 | — | — |
| 2018-05-31 | $19.12 | $19.12 | 316,800 | — | — |
| 2018-05-30 | $19.41 | $19.41 | 398,475 | — | — |
| 2018-05-29 | $18.99 | $18.99 | 207,675 | — | — |
| 2018-05-25 | $19.23 | $19.23 | 290,925 | — | — |
| 2018-05-24 | $19.40 | $19.40 | 299,925 | — | — |
| 2018-05-23 | $19.36 | $19.36 | 331,425 | — | — |
| 2018-05-22 | $19.61 | $19.61 | 198,675 | — | — |
| 2018-05-21 | $20.12 | $20.12 | 357,975 | — | — |
| 2018-05-18 | $19.79 | $19.79 | 310,275 | — | — |
| 2018-05-17 | $19.63 | $19.63 | 486,900 | — | — |
| 2018-05-16 | $19.11 | $19.11 | 264,150 | — | — |
| 2018-05-15 | $18.98 | $18.98 | 331,200 | — | — |
| 2018-05-14 | $19.16 | $19.16 | 324,675 | — | — |
| 2018-05-11 | $18.80 | $18.80 | 259,650 | — | — |
| 2018-05-10 | $18.54 | $18.54 | 163,125 | — | — |
| 2018-05-09 | $18.66 | $18.66 | 305,550 | — | — |
| 2018-05-08 | $18.44 | $18.44 | 294,750 | — | — |
| 2018-05-07 | $18.56 | $18.56 | 522,900 | — | — |
| 2018-05-04 | $18.22 | $18.22 | 400,500 | — | — |
| 2018-05-03 | $18.05 | $18.05 | 423,675 | — | — |
| 2018-05-02 | $18.29 | $18.29 | 495,000 | — | — |
| 2018-05-01 | $18.40 | $18.40 | 799,425 | — | — |
| 2018-04-30 | $18.15 | $18.15 | 491,175 | — | — |
| 2018-04-27 | $18.43 | $18.43 | 578,475 | — | — |
| 2018-04-26 | $18.65 | $18.65 | 853,650 | — | — |
| 2018-04-25 | $19.20 | $19.20 | 1,300,950 | — | — |
| 2018-04-24 | $18.24 | $18.24 | 1,933,875 | — | — |
| 2018-04-23 | $19.16 | $19.16 | 710,325 | — | — |
| 2018-04-20 | $19.25 | $19.25 | 977,850 | — | — |
| 2018-04-19 | $18.71 | $18.71 | 702,225 | — | — |
| 2018-04-18 | $18.36 | $18.36 | 520,200 | — | — |
| 2018-04-17 | $17.88 | $17.88 | 472,500 | — | — |
| 2018-04-16 | $17.79 | $17.79 | 553,725 | — | — |
| 2018-04-13 | $17.29 | $17.29 | 731,025 | — | — |
| 2018-04-12 | $17.22 | $17.22 | 505,575 | — | — |
| 2018-04-11 | $17.20 | $17.20 | 434,700 | — | — |
| 2018-04-10 | $17.55 | $17.55 | 569,475 | — | — |
| 2018-04-09 | $16.99 | $16.99 | 628,425 | — | — |
| 2018-04-06 | $17.18 | $17.18 | 988,875 | — | — |
| 2018-04-05 | $18.30 | $18.30 | 1,155,375 | — | — |
| 2018-04-04 | $17.94 | $17.94 | 1,237,725 | — | — |
| 2018-04-03 | $18.26 | $18.26 | 500,625 | — | — |
| 2018-04-02 | $18.21 | $18.21 | 472,500 | — | — |
| 2018-03-29 | $18.88 | $18.88 | 646,200 | — | — |
| 2018-03-28 | $18.43 | $18.43 | 487,350 | — | — |
| 2018-03-27 | $18.19 | $18.19 | 486,450 | — | — |
| 2018-03-26 | $18.67 | $18.67 | 657,675 | — | — |
| 2018-03-23 | $18.09 | $18.09 | 523,350 | — | — |
| 2018-03-22 | $18.56 | $18.56 | 456,300 | — | — |
| 2018-03-21 | $19.24 | $19.24 | 301,950 | — | — |
| 2018-03-20 | $18.94 | $18.94 | 306,450 | — | — |
| 2018-03-19 | $19.16 | $19.16 | 642,600 | — | — |
| 2018-03-16 | $19.48 | $19.48 | 1,053,000 | — | — |
| 2018-03-15 | $19.11 | $19.11 | 1,109,475 | — | — |
| 2018-03-14 | $18.75 | $18.75 | 523,575 | — | — |
| 2018-03-13 | $18.67 | $18.67 | 461,025 | — | — |
| 2018-03-12 | $18.48 | $18.48 | 440,775 | — | — |
| 2018-03-09 | $18.53 | $18.53 | 470,475 | — | — |
| 2018-03-08 | $18.14 | $18.14 | 404,775 | — | — |
| 2018-03-07 | $18.30 | $18.30 | 558,900 | — | — |
| 2018-03-06 | $18.57 | $18.57 | 977,175 | — | — |
| 2018-03-05 | $18.45 | $18.45 | 940,500 | — | — |
| 2018-03-02 | $18.90 | $18.90 | 807,750 | — | — |
| 2018-03-01 | $18.62 | $18.62 | 818,775 | — | — |
| 2018-02-28 | $18.89 | $18.89 | 1,145,250 | — | — |
| 2018-02-27 | $19.11 | $19.11 | 1,465,200 | — | — |
| 2018-02-26 | $18.45 | $18.45 | 1,042,875 | — | — |
| 2018-02-23 | $18.83 | $18.83 | 1,178,100 | — | — |
| 2018-02-22 | $17.66 | $17.66 | 1,032,300 | — | — |
| 2018-02-21 | $17.91 | $17.91 | 725,175 | — | — |
| 2018-02-20 | $18.12 | $18.12 | 902,475 | — | — |
| 2018-02-16 | $19.01 | $19.01 | 1,127,475 | — | — |
| 2018-02-15 | $19.16 | $19.16 | 2,503,575 | — | — |
| 2018-02-14 | $21.97 | $21.97 | 1,013,175 | — | — |
| 2018-02-13 | $21.56 | $21.56 | 624,375 | — | — |
| 2018-02-12 | $21.36 | $21.36 | 738,000 | — | — |
| 2018-02-09 | $21.11 | $21.11 | 744,975 | — | — |
| 2018-02-08 | $20.20 | $20.20 | 608,175 | — | — |
| 2018-02-07 | $21.08 | $21.08 | 771,300 | — | — |
| 2018-02-06 | $21.24 | $21.24 | 1,208,925 | — | — |
| 2018-02-05 | $21.56 | $21.56 | 785,250 | — | — |
| 2018-02-02 | $22.83 | $22.83 | 427,500 | — | — |
| 2018-02-01 | $23.84 | $23.84 | 527,850 | — | — |
| 2018-01-31 | $24.02 | $24.02 | 483,075 | — | — |
| 2018-01-30 | $23.86 | $23.86 | 338,850 | — | — |
| 2018-01-29 | $23.99 | $23.99 | 388,350 | — | — |
| 2018-01-26 | $24.52 | $24.52 | 436,050 | — | — |
| 2018-01-25 | $24.36 | $24.36 | 454,500 | — | — |
| 2018-01-24 | $23.80 | $23.80 | 634,500 | — | — |
| 2018-01-23 | $23.67 | $23.67 | 532,125 | — | — |
| 2018-01-22 | $23.68 | $23.68 | 245,700 | — | — |
| 2018-01-19 | $23.61 | $23.61 | 282,150 | — | — |
| 2018-01-18 | $23.26 | $23.26 | 375,075 | — | — |
| 2018-01-17 | $23.45 | $23.45 | 575,100 | — | — |
| 2018-01-16 | $23.33 | $23.33 | 651,600 | — | — |
| 2018-01-12 | $23.81 | $23.81 | 555,300 | — | — |
| 2018-01-11 | $24.02 | $24.02 | 421,425 | — | — |
| 2018-01-10 | $23.37 | $23.37 | 428,625 | — | — |
| 2018-01-09 | $23.13 | $23.13 | 1,005,525 | — | — |
| 2018-01-08 | $23.00 | $23.00 | 608,400 | — | — |
| 2018-01-05 | $22.15 | $22.15 | 216,675 | — | — |
| 2018-01-04 | $22.43 | $22.43 | 461,250 | — | — |
| 2018-01-03 | $21.96 | $21.96 | 359,775 | — | — |
| 2018-01-02 | $21.97 | $21.97 | 471,375 | — | — |