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
- 1997-11-12 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 | $13.76 | $16.85 | 167,100 | — | — |
| 2018-12-28 | $13.46 | $16.49 | 230,700 | — | — |
| 2018-12-27 | $13.23 | $16.21 | 217,600 | — | — |
| 2018-12-26 | $13.50 | $16.54 | 272,500 | — | — |
| 2018-12-24 | $13.19 | $16.16 | 177,600 | — | — |
| 2018-12-21 | $13.46 | $16.49 | 578,800 | — | — |
| 2018-12-20 | $13.87 | $16.99 | 258,700 | — | — |
| 2018-12-19 | $14.24 | $17.44 | 338,500 | — | — |
| 2018-12-18 | $13.95 | $17.09 | 221,600 | — | — |
| 2018-12-17 | $14.07 | $17.23 | 324,100 | — | — |
| 2018-12-14 | $13.50 | $16.54 | 230,400 | — | — |
| 2018-12-13 | $14.00 | $17.15 | 186,400 | — | — |
| 2018-12-12 | $13.99 | $17.06 | 253,900 | — | — |
| 2018-12-11 | $14.25 | $17.38 | 131,200 | — | — |
| 2018-12-10 | $14.20 | $17.32 | 152,000 | — | — |
| 2018-12-07 | $14.36 | $17.51 | 202,100 | — | — |
| 2018-12-06 | $14.70 | $17.93 | 317,200 | — | — |
| 2018-12-04 | $14.82 | $18.08 | 301,300 | — | — |
| 2018-12-03 | $16.29 | $19.87 | 240,200 | — | — |
| 2018-11-30 | $15.79 | $19.26 | 253,000 | — | — |
| 2018-11-29 | $15.76 | $19.22 | 95,700 | — | — |
| 2018-11-28 | $16.14 | $19.69 | 217,000 | — | — |
| 2018-11-27 | $16.29 | $19.87 | 98,200 | — | — |
| 2018-11-26 | $16.68 | $20.34 | 154,100 | — | — |
| 2018-11-23 | $16.67 | $20.33 | 73,600 | — | — |
| 2018-11-21 | $16.39 | $19.99 | 275,100 | — | — |
| 2018-11-20 | $16.19 | $19.75 | 213,600 | — | — |
| 2018-11-19 | $16.88 | $20.59 | 183,000 | — | — |
| 2018-11-16 | $17.00 | $20.73 | 267,600 | — | — |
| 2018-11-15 | $17.33 | $21.14 | 204,100 | — | — |
| 2018-11-14 | $17.71 | $21.60 | 149,500 | — | — |
| 2018-11-13 | $17.79 | $21.70 | 116,300 | — | — |
| 2018-11-12 | $17.85 | $21.77 | 109,300 | — | — |
| 2018-11-09 | $17.90 | $21.83 | 159,700 | — | — |
| 2018-11-08 | $18.23 | $22.23 | 119,900 | — | — |
| 2018-11-07 | $18.27 | $22.28 | 185,600 | — | — |
| 2018-11-06 | $17.92 | $21.86 | 190,100 | — | — |
| 2018-11-05 | $17.95 | $21.89 | 266,100 | — | — |
| 2018-11-02 | $18.42 | $22.47 | 171,500 | — | — |
| 2018-11-01 | $18.28 | $22.30 | 194,200 | — | — |
| 2018-10-31 | $18.12 | $22.10 | 315,400 | — | — |
| 2018-10-30 | $18.93 | $23.09 | 228,600 | — | — |
| 2018-10-29 | $18.64 | $22.73 | 176,100 | — | — |
| 2018-10-26 | $18.72 | $22.83 | 261,500 | — | — |
| 2018-10-25 | $18.87 | $23.01 | 312,100 | — | — |
| 2018-10-24 | $17.82 | $21.73 | 208,000 | — | — |
| 2018-10-23 | $17.70 | $21.59 | 287,200 | — | — |
| 2018-10-22 | $17.94 | $21.88 | 90,700 | — | — |
| 2018-10-19 | $17.58 | $21.44 | 94,700 | — | — |
| 2018-10-18 | $17.40 | $21.22 | 163,300 | — | — |
| 2018-10-17 | $17.84 | $21.76 | 95,800 | — | — |
| 2018-10-16 | $18.19 | $22.19 | 208,100 | — | — |
| 2018-10-15 | $17.70 | $21.59 | 160,500 | — | — |
| 2018-10-12 | $17.46 | $21.29 | 196,200 | — | — |
| 2018-10-11 | $17.81 | $21.72 | 258,500 | — | — |
| 2018-10-10 | $18.23 | $22.23 | 97,900 | — | — |
| 2018-10-09 | $18.44 | $22.49 | 140,600 | — | — |
| 2018-10-08 | $18.19 | $22.19 | 103,100 | — | — |
| 2018-10-05 | $18.25 | $22.26 | 90,300 | — | — |
| 2018-10-04 | $18.45 | $22.50 | 128,800 | — | — |
| 2018-10-03 | $18.78 | $22.90 | 126,500 | — | — |
| 2018-10-02 | $18.65 | $22.75 | 211,600 | — | — |
| 2018-10-01 | $18.92 | $23.08 | 108,800 | — | — |
| 2018-09-28 | $19.35 | $23.60 | 123,300 | — | — |
| 2018-09-27 | $19.40 | $23.66 | 103,000 | — | — |
| 2018-09-26 | $19.85 | $24.21 | 99,200 | — | — |
| 2018-09-25 | $19.95 | $24.33 | 86,400 | — | — |
| 2018-09-24 | $20.35 | $24.82 | 123,300 | — | — |
| 2018-09-21 | $20.75 | $25.31 | 389,600 | — | — |
| 2018-09-20 | $21.10 | $25.73 | 168,800 | — | — |
| 2018-09-19 | $21.30 | $25.98 | 177,700 | — | — |
| 2018-09-18 | $21.70 | $26.47 | 83,500 | — | — |
| 2018-09-17 | $21.55 | $26.28 | 80,000 | — | — |
| 2018-09-14 | $21.80 | $26.59 | 176,000 | — | — |
| 2018-09-13 | $21.20 | $25.86 | 85,600 | — | — |
| 2018-09-12 | $21.10 | $25.66 | 129,300 | — | — |
| 2018-09-11 | $21.10 | $25.66 | 159,400 | — | — |
| 2018-09-10 | $21.30 | $25.90 | 236,700 | — | — |
| 2018-09-07 | $21.05 | $25.60 | 138,900 | — | — |
| 2018-09-06 | $21.00 | $25.54 | 100,800 | — | — |
| 2018-09-05 | $21.15 | $25.72 | 122,500 | — | — |
| 2018-09-04 | $22.10 | $26.88 | 265,500 | — | — |
| 2018-08-31 | $21.50 | $26.15 | 80,200 | — | — |
| 2018-08-30 | $21.35 | $25.97 | 78,100 | — | — |
| 2018-08-29 | $21.65 | $26.33 | 136,800 | — | — |
| 2018-08-28 | $21.75 | $26.45 | 164,600 | — | — |
| 2018-08-27 | $21.80 | $26.51 | 143,400 | — | — |
| 2018-08-24 | $21.75 | $26.45 | 133,200 | — | — |
| 2018-08-23 | $22.00 | $26.76 | 86,300 | — | — |
| 2018-08-22 | $22.25 | $27.06 | 152,400 | — | — |
| 2018-08-21 | $22.55 | $27.42 | 96,300 | — | — |
| 2018-08-20 | $22.15 | $26.94 | 96,500 | — | — |
| 2018-08-17 | $21.80 | $26.51 | 116,500 | — | — |
| 2018-08-16 | $21.25 | $25.84 | 117,000 | — | — |
| 2018-08-15 | $21.10 | $25.66 | 260,300 | — | — |
| 2018-08-14 | $20.85 | $25.36 | 158,200 | — | — |
| 2018-08-13 | $20.45 | $24.87 | 173,600 | — | — |
| 2018-08-10 | $20.85 | $25.36 | 106,600 | — | — |
| 2018-08-09 | $21.25 | $25.84 | 114,100 | — | — |
| 2018-08-08 | $21.25 | $25.84 | 177,200 | — | — |
| 2018-08-07 | $21.50 | $26.15 | 201,200 | — | — |
| 2018-08-06 | $20.90 | $25.42 | 202,400 | — | — |
| 2018-08-03 | $20.20 | $24.57 | 107,300 | — | — |
| 2018-08-02 | $20.15 | $24.51 | 153,600 | — | — |
| 2018-08-01 | $19.85 | $24.14 | 225,700 | — | — |
| 2018-07-31 | $20.35 | $24.75 | 344,400 | — | — |
| 2018-07-30 | $19.95 | $24.26 | 234,900 | — | — |
| 2018-07-27 | $18.45 | $22.44 | 243,000 | — | — |
| 2018-07-26 | $17.95 | $21.83 | 288,700 | — | — |
| 2018-07-25 | $18.00 | $21.89 | 280,600 | — | — |
| 2018-07-24 | $18.40 | $22.38 | 274,400 | — | — |
| 2018-07-23 | $18.60 | $22.62 | 240,800 | — | — |
| 2018-07-20 | $18.15 | $22.07 | 349,300 | — | — |
| 2018-07-19 | $19.25 | $23.41 | 193,800 | — | — |
| 2018-07-18 | $19.55 | $23.78 | 895,600 | — | — |
| 2018-07-17 | $20.40 | $24.81 | 138,100 | — | — |
| 2018-07-16 | $20.15 | $24.51 | 86,500 | — | — |
| 2018-07-13 | $20.10 | $24.45 | 93,300 | — | — |
| 2018-07-12 | $19.95 | $24.26 | 241,000 | — | — |
| 2018-07-11 | $20.00 | $24.32 | 191,500 | — | — |
| 2018-07-10 | $20.35 | $24.75 | 703,900 | — | — |
| 2018-07-09 | $21.70 | $26.39 | 103,400 | — | — |
| 2018-07-06 | $21.20 | $25.78 | 138,200 | — | — |
| 2018-07-05 | $21.00 | $25.54 | 342,500 | — | — |
| 2018-07-03 | $21.05 | $25.60 | 65,100 | — | — |
| 2018-07-02 | $20.90 | $25.42 | 182,800 | — | — |
| 2018-06-29 | $20.60 | $25.05 | 279,300 | — | — |
| 2018-06-28 | $21.65 | $26.33 | 373,600 | — | — |
| 2018-06-27 | $22.60 | $27.49 | 115,000 | — | — |
| 2018-06-26 | $23.05 | $28.03 | 117,500 | — | — |
| 2018-06-25 | $23.20 | $28.22 | 268,200 | — | — |
| 2018-06-22 | $23.35 | $28.40 | 416,200 | — | — |
| 2018-06-21 | $23.00 | $27.97 | 143,800 | — | — |
| 2018-06-20 | $23.20 | $28.22 | 193,600 | — | — |
| 2018-06-19 | $22.70 | $27.61 | 285,600 | — | — |
| 2018-06-18 | $22.15 | $26.94 | 123,200 | — | — |
| 2018-06-15 | $21.65 | $26.33 | 352,500 | — | — |
| 2018-06-14 | $21.70 | $26.39 | 170,400 | — | — |
| 2018-06-13 | $22.00 | $26.68 | 112,300 | — | — |
| 2018-06-12 | $22.60 | $27.41 | 117,100 | — | — |
| 2018-06-11 | $22.65 | $27.47 | 269,600 | — | — |
| 2018-06-08 | $21.50 | $26.08 | 124,800 | — | — |
| 2018-06-07 | $21.60 | $26.20 | 131,800 | — | — |
| 2018-06-06 | $21.70 | $26.32 | 176,800 | — | — |
| 2018-06-05 | $21.40 | $25.96 | 244,600 | — | — |
| 2018-06-04 | $21.15 | $25.65 | 268,800 | — | — |
| 2018-06-01 | $21.20 | $25.71 | 286,600 | — | — |
| 2018-05-31 | $21.30 | $25.83 | 200,400 | — | — |
| 2018-05-30 | $22.05 | $26.74 | 199,700 | — | — |
| 2018-05-29 | $21.65 | $26.26 | 100,300 | — | — |
| 2018-05-25 | $21.60 | $26.20 | 91,100 | — | — |
| 2018-05-24 | $21.35 | $25.89 | 50,000 | — | — |
| 2018-05-23 | $21.20 | $25.71 | 130,700 | — | — |
| 2018-05-22 | $21.40 | $25.96 | 117,700 | — | — |
| 2018-05-21 | $22.00 | $26.68 | 106,500 | — | — |
| 2018-05-18 | $21.70 | $26.32 | 118,300 | — | — |
| 2018-05-17 | $22.00 | $26.68 | 256,900 | — | — |
| 2018-05-16 | $21.50 | $26.08 | 216,900 | — | — |
| 2018-05-15 | $20.60 | $24.98 | 88,200 | — | — |
| 2018-05-14 | $20.70 | $25.11 | 128,400 | — | — |
| 2018-05-11 | $20.40 | $24.74 | 72,400 | — | — |
| 2018-05-10 | $20.15 | $24.44 | 74,100 | — | — |
| 2018-05-09 | $20.40 | $24.74 | 114,400 | — | — |
| 2018-05-08 | $20.50 | $24.86 | 72,400 | — | — |
| 2018-05-07 | $20.40 | $24.74 | 57,400 | — | — |
| 2018-05-04 | $20.35 | $24.68 | 88,600 | — | — |
| 2018-05-03 | $20.05 | $24.32 | 92,800 | — | — |
| 2018-05-02 | $20.20 | $24.50 | 153,400 | — | — |
| 2018-05-01 | $20.05 | $24.32 | 210,400 | — | — |
| 2018-04-30 | $19.80 | $24.01 | 202,400 | — | — |
| 2018-04-27 | $19.90 | $24.14 | 196,400 | — | — |
| 2018-04-26 | $20.05 | $24.32 | 246,300 | — | — |
| 2018-04-25 | $20.65 | $25.05 | 244,900 | — | — |
| 2018-04-24 | $19.90 | $24.14 | 503,800 | — | — |
| 2018-04-23 | $19.75 | $23.95 | 130,000 | — | — |
| 2018-04-20 | $19.25 | $23.35 | 167,500 | — | — |
| 2018-04-19 | $19.60 | $23.77 | 184,900 | — | — |
| 2018-04-18 | $20.10 | $24.38 | 143,600 | — | — |
| 2018-04-17 | $19.85 | $24.08 | 149,300 | — | — |
| 2018-04-16 | $19.70 | $23.89 | 165,500 | — | — |
| 2018-04-13 | $19.20 | $23.29 | 89,000 | — | — |
| 2018-04-12 | $19.35 | $23.47 | 90,800 | — | — |
| 2018-04-11 | $19.25 | $23.35 | 101,600 | — | — |
| 2018-04-10 | $19.50 | $23.65 | 158,800 | — | — |
| 2018-04-09 | $18.65 | $22.62 | 133,100 | — | — |
| 2018-04-06 | $19.20 | $23.29 | 215,600 | — | — |
| 2018-04-05 | $19.60 | $23.77 | 166,200 | — | — |
| 2018-04-04 | $19.15 | $23.23 | 251,500 | — | — |
| 2018-04-03 | $18.40 | $22.32 | 283,000 | — | — |
| 2018-04-02 | $17.90 | $21.71 | 237,000 | — | — |
| 2018-03-29 | $18.95 | $22.98 | 367,800 | — | — |
| 2018-03-28 | $18.15 | $22.01 | 211,200 | — | — |
| 2018-03-27 | $18.00 | $21.83 | 249,200 | — | — |
| 2018-03-26 | $18.40 | $22.32 | 556,100 | — | — |
| 2018-03-23 | $18.15 | $22.01 | 277,800 | — | — |
| 2018-03-22 | $18.25 | $22.13 | 188,800 | — | — |
| 2018-03-21 | $18.50 | $22.44 | 197,700 | — | — |
| 2018-03-20 | $18.20 | $22.07 | 506,600 | — | — |
| 2018-03-19 | $19.85 | $24.08 | 227,700 | — | — |
| 2018-03-16 | $19.70 | $23.89 | 710,000 | — | — |
| 2018-03-15 | $20.00 | $24.26 | 149,200 | — | — |
| 2018-03-14 | $20.10 | $24.38 | 143,300 | — | — |
| 2018-03-13 | $20.05 | $24.25 | 136,200 | — | — |
| 2018-03-12 | $20.15 | $24.37 | 161,500 | — | — |
| 2018-03-09 | $20.25 | $24.49 | 185,900 | — | — |
| 2018-03-08 | $19.55 | $23.64 | 201,000 | — | — |
| 2018-03-07 | $19.85 | $24.00 | 148,800 | — | — |
| 2018-03-06 | $19.85 | $24.00 | 202,500 | — | — |
| 2018-03-05 | $19.60 | $23.70 | 218,100 | — | — |
| 2018-03-02 | $19.20 | $23.22 | 231,900 | — | — |
| 2018-03-01 | $19.25 | $23.28 | 304,500 | — | — |
| 2018-02-28 | $19.60 | $23.70 | 285,800 | — | — |
| 2018-02-27 | $20.05 | $24.25 | 398,300 | — | — |
| 2018-02-26 | $20.30 | $24.55 | 162,900 | — | — |
| 2018-02-23 | $20.25 | $24.49 | 146,800 | — | — |
| 2018-02-22 | $20.05 | $24.25 | 146,900 | — | — |
| 2018-02-21 | $20.25 | $24.49 | 193,000 | — | — |
| 2018-02-20 | $20.50 | $24.79 | 336,100 | — | — |
| 2018-02-16 | $20.60 | $24.91 | 279,500 | — | — |
| 2018-02-15 | $20.10 | $24.31 | 238,500 | — | — |
| 2018-02-14 | $20.20 | $24.43 | 268,400 | — | — |
| 2018-02-13 | $20.05 | $24.25 | 355,900 | — | — |
| 2018-02-12 | $20.80 | $25.15 | 404,000 | — | — |
| 2018-02-09 | $20.60 | $24.91 | 458,700 | — | — |
| 2018-02-08 | $19.90 | $24.06 | 489,800 | — | — |
| 2018-02-07 | $19.70 | $23.82 | 528,100 | — | — |
| 2018-02-06 | $19.70 | $23.82 | 550,500 | — | — |
| 2018-02-05 | $18.80 | $22.73 | 381,400 | — | — |
| 2018-02-02 | $20.00 | $24.18 | 357,000 | — | — |
| 2018-02-01 | $21.05 | $25.45 | 394,800 | — | — |
| 2018-01-31 | $21.55 | $26.06 | 273,400 | — | — |
| 2018-01-30 | $22.05 | $26.66 | 154,700 | — | — |
| 2018-01-29 | $22.05 | $26.66 | 136,100 | — | — |
| 2018-01-26 | $22.45 | $27.15 | 161,500 | — | — |
| 2018-01-25 | $22.20 | $26.84 | 247,100 | — | — |
| 2018-01-24 | $22.15 | $26.78 | 160,800 | — | — |
| 2018-01-23 | $21.95 | $26.54 | 152,900 | — | — |
| 2018-01-22 | $22.35 | $27.03 | 178,200 | — | — |
| 2018-01-19 | $21.95 | $26.54 | 202,300 | — | — |
| 2018-01-18 | $21.50 | $26.00 | 208,400 | — | — |
| 2018-01-17 | $21.60 | $26.12 | 378,500 | — | — |
| 2018-01-16 | $21.75 | $26.30 | 383,500 | — | — |
| 2018-01-12 | $22.25 | $26.91 | 339,200 | — | — |
| 2018-01-11 | $21.60 | $26.12 | 482,200 | — | — |
| 2018-01-10 | $20.45 | $24.73 | 289,800 | — | — |
| 2018-01-09 | $20.45 | $24.73 | 452,100 | — | — |
| 2018-01-08 | $20.95 | $25.33 | 554,500 | — | — |
| 2018-01-05 | $19.75 | $23.88 | 266,700 | — | — |
| 2018-01-04 | $19.05 | $23.04 | 677,700 | — | — |
| 2018-01-03 | $18.35 | $22.19 | 587,300 | — | — |
| 2018-01-02 | $18.40 | $22.25 | 440,400 | — | — |