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
- 1989-07-05 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 | $15.86 | $24.48 | 63,100 | — | — |
| 2018-12-28 | $15.97 | $24.65 | 62,600 | — | — |
| 2018-12-27 | $15.87 | $24.50 | 93,200 | — | — |
| 2018-12-26 | $15.84 | $24.45 | 100,000 | — | — |
| 2018-12-24 | $15.19 | $23.45 | 85,400 | — | — |
| 2018-12-21 | $15.22 | $23.50 | 407,600 | — | — |
| 2018-12-20 | $15.52 | $23.96 | 132,600 | — | — |
| 2018-12-19 | $15.36 | $23.71 | 113,400 | — | — |
| 2018-12-18 | $15.56 | $24.02 | 173,900 | — | — |
| 2018-12-17 | $15.00 | $23.16 | 201,700 | — | — |
| 2018-12-14 | $15.12 | $23.34 | 140,600 | — | — |
| 2018-12-13 | $15.34 | $23.68 | 128,000 | — | — |
| 2018-12-12 | $16.22 | $24.87 | 117,800 | — | — |
| 2018-12-11 | $16.09 | $24.67 | 108,000 | — | — |
| 2018-12-10 | $16.26 | $24.93 | 66,400 | — | — |
| 2018-12-07 | $15.97 | $24.49 | 99,900 | — | — |
| 2018-12-06 | $16.58 | $25.42 | 129,200 | — | — |
| 2018-12-04 | $16.04 | $24.59 | 101,000 | — | — |
| 2018-12-03 | $16.87 | $25.87 | 100,500 | — | — |
| 2018-11-30 | $16.66 | $25.54 | 135,500 | — | — |
| 2018-11-29 | $16.84 | $25.82 | 75,100 | — | — |
| 2018-11-28 | $17.05 | $26.14 | 116,300 | — | — |
| 2018-11-27 | $16.27 | $24.95 | 72,100 | — | — |
| 2018-11-26 | $16.38 | $25.11 | 105,100 | — | — |
| 2018-11-23 | $16.78 | $25.73 | 31,500 | — | — |
| 2018-11-21 | $16.90 | $25.91 | 84,400 | — | — |
| 2018-11-20 | $16.56 | $25.39 | 112,600 | — | — |
| 2018-11-19 | $17.01 | $26.08 | 118,500 | — | — |
| 2018-11-16 | $17.36 | $26.62 | 189,700 | — | — |
| 2018-11-15 | $17.26 | $26.46 | 138,200 | — | — |
| 2018-11-14 | $16.73 | $25.65 | 162,500 | — | — |
| 2018-11-13 | $16.29 | $24.98 | 145,800 | — | — |
| 2018-11-12 | $16.00 | $24.53 | 157,100 | — | — |
| 2018-11-09 | $16.75 | $25.68 | 284,500 | — | — |
| 2018-11-08 | $19.93 | $30.56 | 61,900 | — | — |
| 2018-11-07 | $20.45 | $31.35 | 70,100 | — | — |
| 2018-11-06 | $19.72 | $30.24 | 83,200 | — | — |
| 2018-11-05 | $19.80 | $30.36 | 79,200 | — | — |
| 2018-11-02 | $19.81 | $30.37 | 84,700 | — | — |
| 2018-11-01 | $19.68 | $30.17 | 79,600 | — | — |
| 2018-10-31 | $18.60 | $28.52 | 114,400 | — | — |
| 2018-10-30 | $19.06 | $29.22 | 65,100 | — | — |
| 2018-10-29 | $18.61 | $28.53 | 103,600 | — | — |
| 2018-10-26 | $18.82 | $28.86 | 86,400 | — | — |
| 2018-10-25 | $18.82 | $28.86 | 139,500 | — | — |
| 2018-10-24 | $18.31 | $28.07 | 153,900 | — | — |
| 2018-10-23 | $19.01 | $29.15 | 133,000 | — | — |
| 2018-10-22 | $19.35 | $29.67 | 101,200 | — | — |
| 2018-10-19 | $19.14 | $29.35 | 64,600 | — | — |
| 2018-10-18 | $19.16 | $29.38 | 112,200 | — | — |
| 2018-10-17 | $19.80 | $30.36 | 129,600 | — | — |
| 2018-10-16 | $20.15 | $30.89 | 100,100 | — | — |
| 2018-10-15 | $19.50 | $29.90 | 93,300 | — | — |
| 2018-10-12 | $19.43 | $29.79 | 83,500 | — | — |
| 2018-10-11 | $19.69 | $30.19 | 101,100 | — | — |
| 2018-10-10 | $20.25 | $31.05 | 107,700 | — | — |
| 2018-10-09 | $20.78 | $31.86 | 191,400 | — | — |
| 2018-10-08 | $20.94 | $32.11 | 90,400 | — | — |
| 2018-10-05 | $20.77 | $31.85 | 54,400 | — | — |
| 2018-10-04 | $21.18 | $32.47 | 47,200 | — | — |
| 2018-10-03 | $21.51 | $32.98 | 79,600 | — | — |
| 2018-10-02 | $21.56 | $33.06 | 83,600 | — | — |
| 2018-10-01 | $21.08 | $32.32 | 110,300 | — | — |
| 2018-09-28 | $21.65 | $33.19 | 68,000 | — | — |
| 2018-09-27 | $21.40 | $32.81 | 60,600 | — | — |
| 2018-09-26 | $21.85 | $33.50 | 57,200 | — | — |
| 2018-09-25 | $22.20 | $34.04 | 63,900 | — | — |
| 2018-09-24 | $22.10 | $33.88 | 108,300 | — | — |
| 2018-09-21 | $23.25 | $35.65 | 343,700 | — | — |
| 2018-09-20 | $22.45 | $34.42 | 143,400 | — | — |
| 2018-09-19 | $21.50 | $32.96 | 105,700 | — | — |
| 2018-09-18 | $21.95 | $33.65 | 98,300 | — | — |
| 2018-09-17 | $22.15 | $33.96 | 109,300 | — | — |
| 2018-09-14 | $22.10 | $33.88 | 78,400 | — | — |
| 2018-09-13 | $21.55 | $33.04 | 67,100 | — | — |
| 2018-09-12 | $21.40 | $32.64 | 102,800 | — | — |
| 2018-09-11 | $21.35 | $32.57 | 68,900 | — | — |
| 2018-09-10 | $21.45 | $32.72 | 95,200 | — | — |
| 2018-09-07 | $21.70 | $33.10 | 295,000 | — | — |
| 2018-09-06 | $21.50 | $32.79 | 189,900 | — | — |
| 2018-09-05 | $21.70 | $33.10 | 109,200 | — | — |
| 2018-09-04 | $21.05 | $32.11 | 163,000 | — | — |
| 2018-08-31 | $21.95 | $33.48 | 99,300 | — | — |
| 2018-08-30 | $21.95 | $33.48 | 107,200 | — | — |
| 2018-08-29 | $23.00 | $35.08 | 97,400 | — | — |
| 2018-08-28 | $22.45 | $34.24 | 148,200 | — | — |
| 2018-08-27 | $22.20 | $33.86 | 176,200 | — | — |
| 2018-08-24 | $21.55 | $32.87 | 135,400 | — | — |
| 2018-08-23 | $20.85 | $31.80 | 77,900 | — | — |
| 2018-08-22 | $21.80 | $33.25 | 337,800 | — | — |
| 2018-08-21 | $21.95 | $33.48 | 105,800 | — | — |
| 2018-08-20 | $21.70 | $33.10 | 100,500 | — | — |
| 2018-08-17 | $21.75 | $33.18 | 209,400 | — | — |
| 2018-08-16 | $21.30 | $32.49 | 229,300 | — | — |
| 2018-08-15 | $22.85 | $34.85 | 294,800 | — | — |
| 2018-08-14 | $22.95 | $35.01 | 125,900 | — | — |
| 2018-08-13 | $22.50 | $34.32 | 207,800 | — | — |
| 2018-08-10 | $23.50 | $35.85 | 79,000 | — | — |
| 2018-08-09 | $23.30 | $35.54 | 92,500 | — | — |
| 2018-08-08 | $23.00 | $35.08 | 161,700 | — | — |
| 2018-08-07 | $22.80 | $34.78 | 89,500 | — | — |
| 2018-08-06 | $22.25 | $33.94 | 145,000 | — | — |
| 2018-08-03 | $22.05 | $33.63 | 152,900 | — | — |
| 2018-08-02 | $20.60 | $31.42 | 366,400 | — | — |
| 2018-08-01 | $25.70 | $39.20 | 71,300 | — | — |
| 2018-07-31 | $26.05 | $39.74 | 88,600 | — | — |
| 2018-07-30 | $25.55 | $38.97 | 58,900 | — | — |
| 2018-07-27 | $25.55 | $38.97 | 66,100 | — | — |
| 2018-07-26 | $26.25 | $40.04 | 141,300 | — | — |
| 2018-07-25 | $25.25 | $38.52 | 106,500 | — | — |
| 2018-07-24 | $25.15 | $38.36 | 90,600 | — | — |
| 2018-07-23 | $24.70 | $37.68 | 62,600 | — | — |
| 2018-07-20 | $24.55 | $37.45 | 78,200 | — | — |
| 2018-07-19 | $24.80 | $37.83 | 62,900 | — | — |
| 2018-07-18 | $24.50 | $37.37 | 71,400 | — | — |
| 2018-07-17 | $24.00 | $36.61 | 61,100 | — | — |
| 2018-07-16 | $23.40 | $35.69 | 70,400 | — | — |
| 2018-07-13 | $23.95 | $36.53 | 59,600 | — | — |
| 2018-07-12 | $24.25 | $36.99 | 51,200 | — | — |
| 2018-07-11 | $24.25 | $36.99 | 74,600 | — | — |
| 2018-07-10 | $24.40 | $37.22 | 72,200 | — | — |
| 2018-07-09 | $24.30 | $37.07 | 53,500 | — | — |
| 2018-07-06 | $23.90 | $36.46 | 114,300 | — | — |
| 2018-07-05 | $23.50 | $35.85 | 86,400 | — | — |
| 2018-07-03 | $23.30 | $35.54 | 40,100 | — | — |
| 2018-07-02 | $23.55 | $35.92 | 75,400 | — | — |
| 2018-06-29 | $23.50 | $35.85 | 126,000 | — | — |
| 2018-06-28 | $23.50 | $35.85 | 50,400 | — | — |
| 2018-06-27 | $23.40 | $35.69 | 43,300 | — | — |
| 2018-06-26 | $23.75 | $36.23 | 62,600 | — | — |
| 2018-06-25 | $23.65 | $36.07 | 93,000 | — | — |
| 2018-06-22 | $24.15 | $36.84 | 197,900 | — | — |
| 2018-06-21 | $23.75 | $36.23 | 93,200 | — | — |
| 2018-06-20 | $24.00 | $36.61 | 99,200 | — | — |
| 2018-06-19 | $23.45 | $35.77 | 89,900 | — | — |
| 2018-06-18 | $23.85 | $36.38 | 86,100 | — | — |
| 2018-06-15 | $23.80 | $36.30 | 207,300 | — | — |
| 2018-06-14 | $23.85 | $36.38 | 81,800 | — | — |
| 2018-06-13 | $24.10 | $36.59 | 101,200 | — | — |
| 2018-06-12 | $24.15 | $36.67 | 68,400 | — | — |
| 2018-06-11 | $24.40 | $37.05 | 117,000 | — | — |
| 2018-06-08 | $24.15 | $36.67 | 112,200 | — | — |
| 2018-06-07 | $24.25 | $36.82 | 104,400 | — | — |
| 2018-06-06 | $24.60 | $37.35 | 73,900 | — | — |
| 2018-06-05 | $24.40 | $37.05 | 115,000 | — | — |
| 2018-06-04 | $24.20 | $36.74 | 103,500 | — | — |
| 2018-06-01 | $24.05 | $36.52 | 158,400 | — | — |
| 2018-05-31 | $23.85 | $36.21 | 99,900 | — | — |
| 2018-05-30 | $24.25 | $36.82 | 203,000 | — | — |
| 2018-05-29 | $23.75 | $36.06 | 116,900 | — | — |
| 2018-05-25 | $23.35 | $35.45 | 80,800 | — | — |
| 2018-05-24 | $23.65 | $35.91 | 180,200 | — | — |
| 2018-05-23 | $22.75 | $34.54 | 112,700 | — | — |
| 2018-05-22 | $22.20 | $33.71 | 45,500 | — | — |
| 2018-05-21 | $22.40 | $34.01 | 90,100 | — | — |
| 2018-05-18 | $22.00 | $33.40 | 75,900 | — | — |
| 2018-05-17 | $21.60 | $32.80 | 53,800 | — | — |
| 2018-05-16 | $21.15 | $32.11 | 86,800 | — | — |
| 2018-05-15 | $20.85 | $31.66 | 59,700 | — | — |
| 2018-05-14 | $20.80 | $31.58 | 75,700 | — | — |
| 2018-05-11 | $20.60 | $31.28 | 53,400 | — | — |
| 2018-05-10 | $20.90 | $31.73 | 75,300 | — | — |
| 2018-05-09 | $20.30 | $30.82 | 88,100 | — | — |
| 2018-05-08 | $20.00 | $30.37 | 54,300 | — | — |
| 2018-05-07 | $19.35 | $29.38 | 85,800 | — | — |
| 2018-05-04 | $19.35 | $29.38 | 74,600 | — | — |
| 2018-05-03 | $18.80 | $28.55 | 68,200 | — | — |
| 2018-05-02 | $18.95 | $28.77 | 93,900 | — | — |
| 2018-05-01 | $17.55 | $26.65 | 58,200 | — | — |
| 2018-04-30 | $17.60 | $26.72 | 69,500 | — | — |
| 2018-04-27 | $18.15 | $27.56 | 77,500 | — | — |
| 2018-04-26 | $18.50 | $28.09 | 32,700 | — | — |
| 2018-04-25 | $18.70 | $28.39 | 60,900 | — | — |
| 2018-04-24 | $18.50 | $28.09 | 43,300 | — | — |
| 2018-04-23 | $18.55 | $28.17 | 58,700 | — | — |
| 2018-04-20 | $18.30 | $27.79 | 47,000 | — | — |
| 2018-04-19 | $18.35 | $27.86 | 35,000 | — | — |
| 2018-04-18 | $18.55 | $28.17 | 65,800 | — | — |
| 2018-04-17 | $18.70 | $28.39 | 48,600 | — | — |
| 2018-04-16 | $18.50 | $28.09 | 37,400 | — | — |
| 2018-04-13 | $17.90 | $27.18 | 41,000 | — | — |
| 2018-04-12 | $18.10 | $27.48 | 63,200 | — | — |
| 2018-04-11 | $17.65 | $26.80 | 54,300 | — | — |
| 2018-04-10 | $17.90 | $27.18 | 70,500 | — | — |
| 2018-04-09 | $17.30 | $26.27 | 58,000 | — | — |
| 2018-04-06 | $17.10 | $25.96 | 81,200 | — | — |
| 2018-04-05 | $17.55 | $26.65 | 41,700 | — | — |
| 2018-04-04 | $17.30 | $26.27 | 40,200 | — | — |
| 2018-04-03 | $17.10 | $25.96 | 113,100 | — | — |
| 2018-04-02 | $16.99 | $25.80 | 88,100 | — | — |
| 2018-03-29 | $17.95 | $27.26 | 215,900 | — | — |
| 2018-03-28 | $17.25 | $26.19 | 74,400 | — | — |
| 2018-03-27 | $16.80 | $25.51 | 97,400 | — | — |
| 2018-03-26 | $17.10 | $25.96 | 88,300 | — | — |
| 2018-03-23 | $16.90 | $25.66 | 76,700 | — | — |
| 2018-03-22 | $17.75 | $26.95 | 96,900 | — | — |
| 2018-03-21 | $18.00 | $27.33 | 65,100 | — | — |
| 2018-03-20 | $18.30 | $27.79 | 86,100 | — | — |
| 2018-03-19 | $17.90 | $27.18 | 63,100 | — | — |
| 2018-03-16 | $18.25 | $27.71 | 274,500 | — | — |
| 2018-03-15 | $18.20 | $27.63 | 123,100 | — | — |
| 2018-03-14 | $18.10 | $27.32 | 93,600 | — | — |
| 2018-03-13 | $18.50 | $27.92 | 57,800 | — | — |
| 2018-03-12 | $18.65 | $28.15 | 81,900 | — | — |
| 2018-03-09 | $18.60 | $28.07 | 69,600 | — | — |
| 2018-03-08 | $17.80 | $26.86 | 49,400 | — | — |
| 2018-03-07 | $18.10 | $27.32 | 77,400 | — | — |
| 2018-03-06 | $17.60 | $26.56 | 87,500 | — | — |
| 2018-03-05 | $17.25 | $26.03 | 100,200 | — | — |
| 2018-03-02 | $15.80 | $23.84 | 76,300 | — | — |
| 2018-03-01 | $16.35 | $24.67 | 92,100 | — | — |
| 2018-02-28 | $15.95 | $24.07 | 76,600 | — | — |
| 2018-02-27 | $16.90 | $25.50 | 40,900 | — | — |
| 2018-02-26 | $17.35 | $26.18 | 89,100 | — | — |
| 2018-02-23 | $16.85 | $25.43 | 110,200 | — | — |
| 2018-02-22 | $15.60 | $23.54 | 80,400 | — | — |
| 2018-02-21 | $16.75 | $25.28 | 69,100 | — | — |
| 2018-02-20 | $16.45 | $24.83 | 56,700 | — | — |
| 2018-02-16 | $16.80 | $25.35 | 22,300 | — | — |
| 2018-02-15 | $16.80 | $25.35 | 52,500 | — | — |
| 2018-02-14 | $16.50 | $24.90 | 49,700 | — | — |
| 2018-02-13 | $16.35 | $24.67 | 71,100 | — | — |
| 2018-02-12 | $16.40 | $24.75 | 50,200 | — | — |
| 2018-02-09 | $16.45 | $24.83 | 74,300 | — | — |
| 2018-02-08 | $16.20 | $24.45 | 69,000 | — | — |
| 2018-02-07 | $16.55 | $24.98 | 58,600 | — | — |
| 2018-02-06 | $16.65 | $25.13 | 63,600 | — | — |
| 2018-02-05 | $16.55 | $24.98 | 78,600 | — | — |
| 2018-02-02 | $17.80 | $26.86 | 65,600 | — | — |
| 2018-02-01 | $18.55 | $27.99 | 52,700 | — | — |
| 2018-01-31 | $18.35 | $27.69 | 69,000 | — | — |
| 2018-01-30 | $19.20 | $28.98 | 55,600 | — | — |
| 2018-01-29 | $19.25 | $29.05 | 38,100 | — | — |
| 2018-01-26 | $19.60 | $29.58 | 22,600 | — | — |
| 2018-01-25 | $19.90 | $30.03 | 57,700 | — | — |
| 2018-01-24 | $19.50 | $29.43 | 80,100 | — | — |
| 2018-01-23 | $19.50 | $29.43 | 20,500 | — | — |
| 2018-01-22 | $19.70 | $29.73 | 48,600 | — | — |
| 2018-01-19 | $19.50 | $29.43 | 47,100 | — | — |
| 2018-01-18 | $19.55 | $29.50 | 64,500 | — | — |
| 2018-01-17 | $19.55 | $29.50 | 53,800 | — | — |
| 2018-01-16 | $19.95 | $30.11 | 98,500 | — | — |
| 2018-01-12 | $19.80 | $29.88 | 34,700 | — | — |
| 2018-01-11 | $20.25 | $30.56 | 36,500 | — | — |
| 2018-01-10 | $19.75 | $29.81 | 64,200 | — | — |
| 2018-01-09 | $19.15 | $28.90 | 30,400 | — | — |
| 2018-01-08 | $19.90 | $30.03 | 55,500 | — | — |
| 2018-01-05 | $19.30 | $29.13 | 54,000 | — | — |
| 2018-01-04 | $19.35 | $29.20 | 32,200 | — | — |
| 2018-01-03 | $19.50 | $29.43 | 49,300 | — | — |
| 2018-01-02 | $19.60 | $29.58 | 87,300 | — | — |