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
- 1998-11-16 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 | $15.34 | $25.11 | 232,600 | — | — |
| 2018-12-28 | $15.27 | $25.00 | 489,600 | — | — |
| 2018-12-27 | $15.20 | $24.88 | 588,200 | — | — |
| 2018-12-26 | $15.58 | $25.50 | 289,300 | — | — |
| 2018-12-24 | $15.23 | $24.93 | 247,200 | — | — |
| 2018-12-21 | $15.27 | $25.00 | 610,600 | — | — |
| 2018-12-20 | $15.55 | $25.46 | 622,500 | — | — |
| 2018-12-19 | $15.46 | $25.31 | 773,800 | — | — |
| 2018-12-18 | $15.86 | $25.96 | 556,800 | — | — |
| 2018-12-17 | $15.32 | $25.08 | 625,000 | — | — |
| 2018-12-14 | $15.62 | $25.57 | 479,100 | — | — |
| 2018-12-13 | $15.47 | $25.32 | 1,045,800 | — | — |
| 2018-12-12 | $15.28 | $25.01 | 1,221,900 | — | — |
| 2018-12-11 | $14.98 | $24.52 | 1,105,400 | — | — |
| 2018-12-10 | $14.63 | $23.95 | 569,200 | — | — |
| 2018-12-07 | $14.87 | $24.34 | 1,506,800 | — | — |
| 2018-12-06 | $15.06 | $24.65 | 1,317,900 | — | — |
| 2018-12-04 | $15.28 | $25.01 | 979,900 | — | — |
| 2018-12-03 | $15.39 | $25.19 | 591,100 | — | — |
| 2018-11-30 | $15.32 | $25.08 | 553,800 | — | — |
| 2018-11-29 | $15.60 | $25.54 | 357,200 | — | — |
| 2018-11-28 | $15.61 | $25.55 | 645,100 | — | — |
| 2018-11-27 | $15.17 | $24.83 | 725,700 | — | — |
| 2018-11-26 | $14.51 | $23.75 | 1,312,000 | — | — |
| 2018-11-23 | $14.59 | $23.88 | 328,600 | — | — |
| 2018-11-21 | $15.09 | $24.70 | 827,300 | — | — |
| 2018-11-20 | $15.00 | $24.56 | 347,500 | — | — |
| 2018-11-19 | $15.41 | $25.23 | 719,800 | — | — |
| 2018-11-16 | $15.71 | $25.72 | 680,700 | — | — |
| 2018-11-15 | $15.70 | $25.70 | 692,700 | — | — |
| 2018-11-14 | $15.46 | $25.31 | 788,300 | — | — |
| 2018-11-13 | $14.96 | $24.49 | 1,753,200 | — | — |
| 2018-11-12 | $15.67 | $25.65 | 826,200 | — | — |
| 2018-11-09 | $16.11 | $26.37 | 1,124,500 | — | — |
| 2018-11-08 | $15.83 | $25.91 | 1,459,500 | — | — |
| 2018-11-07 | $16.17 | $26.47 | 1,212,700 | — | — |
| 2018-11-06 | $16.61 | $27.19 | 1,550,000 | — | — |
| 2018-11-05 | $16.65 | $27.26 | 1,745,000 | — | — |
| 2018-11-02 | $16.52 | $27.04 | 1,201,000 | — | — |
| 2018-11-01 | $16.41 | $26.86 | 1,881,100 | — | — |
| 2018-10-31 | $15.47 | $25.32 | 1,701,300 | — | — |
| 2018-10-30 | $15.75 | $25.78 | 2,452,800 | — | — |
| 2018-10-29 | $14.50 | $23.74 | 1,469,500 | — | — |
| 2018-10-26 | $14.53 | $23.79 | 859,600 | — | — |
| 2018-10-25 | $14.48 | $23.70 | 774,800 | — | — |
| 2018-10-24 | $14.22 | $23.28 | 679,200 | — | — |
| 2018-10-23 | $14.89 | $24.38 | 736,600 | — | — |
| 2018-10-22 | $14.87 | $24.34 | 803,800 | — | — |
| 2018-10-19 | $15.06 | $24.65 | 981,400 | — | — |
| 2018-10-18 | $15.09 | $24.70 | 952,900 | — | — |
| 2018-10-17 | $15.47 | $25.32 | 695,900 | — | — |
| 2018-10-16 | $15.31 | $25.06 | 980,400 | — | — |
| 2018-10-15 | $15.03 | $24.60 | 1,517,200 | — | — |
| 2018-10-12 | $15.12 | $24.75 | 1,128,500 | — | — |
| 2018-10-11 | $15.09 | $24.70 | 1,302,000 | — | — |
| 2018-10-10 | $15.43 | $25.26 | 1,208,300 | — | — |
| 2018-10-09 | $15.99 | $26.18 | 1,401,400 | — | — |
| 2018-10-08 | $16.13 | $26.41 | 2,269,600 | — | — |
| 2018-10-05 | $15.24 | $24.95 | 1,698,200 | — | — |
| 2018-10-04 | $15.37 | $25.16 | 1,665,200 | — | — |
| 2018-10-03 | $15.58 | $25.50 | 3,401,600 | — | — |
| 2018-10-02 | $14.91 | $24.41 | 1,180,100 | — | — |
| 2018-10-01 | $14.37 | $23.52 | 575,200 | — | — |
| 2018-09-28 | $14.49 | $23.72 | 839,200 | — | — |
| 2018-09-27 | $14.84 | $24.29 | 1,097,200 | — | — |
| 2018-09-26 | $14.47 | $23.69 | 900,300 | — | — |
| 2018-09-25 | $14.28 | $23.38 | 872,200 | — | — |
| 2018-09-24 | $14.26 | $23.34 | 640,900 | — | — |
| 2018-09-21 | $14.53 | $23.79 | 1,686,200 | — | — |
| 2018-09-20 | $14.41 | $23.59 | 790,300 | — | — |
| 2018-09-19 | $14.11 | $23.10 | 758,200 | — | — |
| 2018-09-18 | $14.21 | $23.26 | 879,800 | — | — |
| 2018-09-17 | $14.44 | $23.64 | 748,800 | — | — |
| 2018-09-14 | $14.08 | $23.05 | 1,157,900 | — | — |
| 2018-09-13 | $14.19 | $23.23 | 1,020,700 | — | — |
| 2018-09-12 | $14.50 | $23.74 | 1,172,100 | — | — |
| 2018-09-11 | $14.06 | $23.02 | 1,058,000 | — | — |
| 2018-09-10 | $14.47 | $23.69 | 624,800 | — | — |
| 2018-09-07 | $14.49 | $23.72 | 720,800 | — | — |
| 2018-09-06 | $14.37 | $23.52 | 1,515,600 | — | — |
| 2018-09-05 | $14.38 | $23.54 | 1,133,500 | — | — |
| 2018-09-04 | $14.67 | $24.02 | 1,121,800 | — | — |
| 2018-08-31 | $15.04 | $24.62 | 1,471,800 | — | — |
| 2018-08-30 | $14.66 | $24.00 | 1,275,300 | — | — |
| 2018-08-29 | $14.98 | $24.52 | 573,200 | — | — |
| 2018-08-28 | $14.52 | $23.77 | 649,600 | — | — |
| 2018-08-27 | $14.84 | $24.29 | 614,100 | — | — |
| 2018-08-24 | $14.73 | $24.11 | 785,500 | — | — |
| 2018-08-23 | $14.34 | $23.47 | 1,099,500 | — | — |
| 2018-08-22 | $14.85 | $24.31 | 789,700 | — | — |
| 2018-08-21 | $14.82 | $24.26 | 909,100 | — | — |
| 2018-08-20 | $14.94 | $24.46 | 1,063,300 | — | — |
| 2018-08-17 | $14.63 | $23.95 | 546,400 | — | — |
| 2018-08-16 | $14.70 | $24.06 | 848,600 | — | — |
| 2018-08-15 | $14.74 | $24.13 | 771,900 | — | — |
| 2018-08-14 | $15.06 | $24.65 | 1,343,000 | — | — |
| 2018-08-13 | $14.58 | $23.87 | 1,166,500 | — | — |
| 2018-08-10 | $14.64 | $23.97 | 1,657,100 | — | — |
| 2018-08-09 | $15.35 | $25.13 | 1,257,500 | — | — |
| 2018-08-08 | $15.57 | $25.49 | 907,200 | — | — |
| 2018-08-07 | $15.87 | $25.98 | 1,210,600 | — | — |
| 2018-08-06 | $16.34 | $26.75 | 975,500 | — | — |
| 2018-08-03 | $16.57 | $27.13 | 975,600 | — | — |
| 2018-08-02 | $16.61 | $27.19 | 1,319,500 | — | — |
| 2018-08-01 | $16.65 | $27.26 | 930,900 | — | — |
| 2018-07-31 | $16.42 | $26.88 | 1,366,400 | — | — |
| 2018-07-30 | $16.77 | $27.45 | 488,600 | — | — |
| 2018-07-27 | $16.72 | $27.37 | 374,200 | — | — |
| 2018-07-26 | $16.80 | $27.29 | 1,472,000 | — | — |
| 2018-07-25 | $17.64 | $28.66 | 1,012,000 | — | — |
| 2018-07-24 | $17.08 | $27.75 | 762,600 | — | — |
| 2018-07-23 | $16.71 | $27.14 | 706,700 | — | — |
| 2018-07-20 | $17.27 | $28.05 | 1,617,600 | — | — |
| 2018-07-19 | $17.12 | $27.81 | 481,200 | — | — |
| 2018-07-18 | $17.35 | $28.18 | 980,700 | — | — |
| 2018-07-17 | $17.48 | $28.40 | 809,800 | — | — |
| 2018-07-16 | $17.22 | $27.97 | 823,500 | — | — |
| 2018-07-13 | $17.48 | $28.40 | 1,499,800 | — | — |
| 2018-07-12 | $17.16 | $27.88 | 798,500 | — | — |
| 2018-07-11 | $16.83 | $27.34 | 702,700 | — | — |
| 2018-07-10 | $17.25 | $28.02 | 1,094,500 | — | — |
| 2018-07-09 | $17.24 | $28.01 | 1,091,700 | — | — |
| 2018-07-06 | $16.99 | $27.60 | 1,452,500 | — | — |
| 2018-07-05 | $16.76 | $27.23 | 905,600 | — | — |
| 2018-07-03 | $16.85 | $27.37 | 593,600 | — | — |
| 2018-07-02 | $16.73 | $27.18 | 468,800 | — | — |
| 2018-06-29 | $16.86 | $27.39 | 913,300 | — | — |
| 2018-06-28 | $16.64 | $27.03 | 953,000 | — | — |
| 2018-06-27 | $16.55 | $26.88 | 969,500 | — | — |
| 2018-06-26 | $16.83 | $27.34 | 1,217,500 | — | — |
| 2018-06-25 | $17.29 | $28.09 | 1,003,900 | — | — |
| 2018-06-22 | $17.08 | $27.75 | 436,600 | — | — |
| 2018-06-21 | $17.04 | $27.68 | 737,500 | — | — |
| 2018-06-20 | $17.32 | $28.14 | 1,000,700 | — | — |
| 2018-06-19 | $17.22 | $27.97 | 1,059,700 | — | — |
| 2018-06-18 | $17.01 | $27.63 | 529,800 | — | — |
| 2018-06-15 | $17.09 | $27.76 | 810,700 | — | — |
| 2018-06-14 | $17.08 | $27.75 | 1,080,500 | — | — |
| 2018-06-13 | $17.18 | $27.91 | 913,600 | — | — |
| 2018-06-12 | $17.18 | $27.91 | 550,700 | — | — |
| 2018-06-11 | $17.09 | $27.76 | 716,000 | — | — |
| 2018-06-08 | $17.32 | $28.14 | 1,221,900 | — | — |
| 2018-06-07 | $16.78 | $27.26 | 1,607,500 | — | — |
| 2018-06-06 | $17.27 | $28.05 | 1,219,000 | — | — |
| 2018-06-05 | $17.51 | $28.44 | 1,447,800 | — | — |
| 2018-06-04 | $18.17 | $29.52 | 1,343,000 | — | — |
| 2018-06-01 | $18.49 | $30.04 | 1,542,300 | — | — |
| 2018-05-31 | $17.90 | $29.08 | 732,200 | — | — |
| 2018-05-30 | $17.88 | $29.05 | 1,090,500 | — | — |
| 2018-05-29 | $17.60 | $28.59 | 1,496,400 | — | — |
| 2018-05-25 | $18.32 | $29.76 | 1,130,900 | — | — |
| 2018-05-24 | $18.63 | $30.26 | 1,169,100 | — | — |
| 2018-05-23 | $18.49 | $30.04 | 1,382,300 | — | — |
| 2018-05-22 | $18.72 | $30.41 | 1,540,900 | — | — |
| 2018-05-21 | $18.03 | $29.29 | 917,600 | — | — |
| 2018-05-18 | $17.79 | $28.90 | 1,312,400 | — | — |
| 2018-05-17 | $18.14 | $29.47 | 1,926,000 | — | — |
| 2018-05-16 | $19.47 | $31.41 | 2,015,500 | — | — |
| 2018-05-15 | $19.05 | $30.73 | 1,227,000 | — | — |
| 2018-05-14 | $18.88 | $30.46 | 2,364,000 | — | — |
| 2018-05-11 | $19.57 | $31.57 | 3,516,500 | — | — |
| 2018-05-10 | $20.54 | $33.14 | 2,375,100 | — | — |
| 2018-05-09 | $20.63 | $33.28 | 3,721,200 | — | — |
| 2018-05-08 | $22.04 | $35.56 | 939,900 | — | — |
| 2018-05-07 | $21.81 | $35.19 | 525,200 | — | — |
| 2018-05-04 | $22.00 | $35.49 | 802,900 | — | — |
| 2018-05-03 | $21.90 | $35.33 | 848,800 | — | — |
| 2018-05-02 | $21.76 | $35.11 | 1,274,100 | — | — |
| 2018-05-01 | $22.49 | $36.28 | 390,600 | — | — |
| 2018-04-30 | $22.75 | $36.70 | 625,400 | — | — |
| 2018-04-27 | $22.93 | $36.99 | 745,800 | — | — |
| 2018-04-26 | $22.76 | $36.62 | 760,000 | — | — |
| 2018-04-25 | $22.34 | $35.94 | 1,361,600 | — | — |
| 2018-04-24 | $22.54 | $36.26 | 908,700 | — | — |
| 2018-04-23 | $22.65 | $36.44 | 661,200 | — | — |
| 2018-04-20 | $22.78 | $36.65 | 541,900 | — | — |
| 2018-04-19 | $22.87 | $36.80 | 1,154,500 | — | — |
| 2018-04-18 | $22.76 | $36.62 | 932,900 | — | — |
| 2018-04-17 | $21.93 | $35.28 | 1,074,100 | — | — |
| 2018-04-16 | $21.55 | $34.67 | 739,900 | — | — |
| 2018-04-13 | $21.49 | $34.57 | 1,204,000 | — | — |
| 2018-04-12 | $21.78 | $35.04 | 1,052,500 | — | — |
| 2018-04-11 | $21.74 | $34.98 | 838,500 | — | — |
| 2018-04-10 | $21.47 | $34.54 | 788,200 | — | — |
| 2018-04-09 | $21.09 | $33.93 | 802,600 | — | — |
| 2018-04-06 | $21.49 | $34.57 | 731,000 | — | — |
| 2018-04-05 | $21.78 | $35.04 | 987,300 | — | — |
| 2018-04-04 | $21.46 | $34.53 | 3,148,400 | — | — |
| 2018-04-03 | $21.99 | $35.38 | 856,800 | — | — |
| 2018-04-02 | $21.18 | $34.08 | 574,600 | — | — |
| 2018-03-29 | $21.67 | $34.86 | 893,400 | — | — |
| 2018-03-28 | $20.94 | $33.69 | 704,300 | — | — |
| 2018-03-27 | $21.22 | $34.14 | 753,100 | — | — |
| 2018-03-26 | $21.60 | $34.75 | 816,100 | — | — |
| 2018-03-23 | $21.15 | $34.03 | 794,700 | — | — |
| 2018-03-22 | $21.26 | $34.20 | 814,400 | — | — |
| 2018-03-21 | $21.86 | $35.17 | 906,500 | — | — |
| 2018-03-20 | $21.88 | $35.20 | 759,600 | — | — |
| 2018-03-19 | $21.91 | $35.25 | 588,000 | — | — |
| 2018-03-16 | $22.24 | $35.78 | 491,300 | — | — |
| 2018-03-15 | $22.33 | $35.93 | 692,500 | — | — |
| 2018-03-14 | $22.49 | $36.18 | 701,900 | — | — |
| 2018-03-13 | $22.44 | $36.10 | 914,900 | — | — |
| 2018-03-12 | $22.44 | $36.10 | 1,604,100 | — | — |
| 2018-03-09 | $22.41 | $36.06 | 2,491,000 | — | — |
| 2018-03-08 | $22.02 | $35.43 | 1,250,700 | — | — |
| 2018-03-07 | $22.22 | $35.75 | 1,811,800 | — | — |
| 2018-03-06 | $21.89 | $35.22 | 1,185,700 | — | — |
| 2018-03-05 | $21.70 | $34.91 | 1,071,000 | — | — |
| 2018-03-02 | $21.51 | $34.61 | 619,100 | — | — |
| 2018-03-01 | $21.54 | $34.66 | 1,098,300 | — | — |
| 2018-02-28 | $21.28 | $34.24 | 1,171,500 | — | — |
| 2018-02-27 | $21.55 | $34.67 | 682,300 | — | — |
| 2018-02-26 | $22.10 | $35.56 | 1,155,700 | — | — |
| 2018-02-23 | $21.79 | $35.06 | 1,134,900 | — | — |
| 2018-02-22 | $21.44 | $34.49 | 720,200 | — | — |
| 2018-02-21 | $21.39 | $34.41 | 1,263,500 | — | — |
| 2018-02-20 | $21.48 | $34.56 | 897,600 | — | — |
| 2018-02-16 | $21.73 | $34.96 | 623,700 | — | — |
| 2018-02-15 | $21.84 | $35.14 | 936,600 | — | — |
| 2018-02-14 | $22.10 | $35.56 | 1,809,400 | — | — |
| 2018-02-13 | $21.10 | $33.95 | 777,500 | — | — |
| 2018-02-12 | $21.02 | $33.82 | 558,900 | — | — |
| 2018-02-09 | $20.70 | $33.30 | 1,538,200 | — | — |
| 2018-02-08 | $20.56 | $33.08 | 1,288,000 | — | — |
| 2018-02-07 | $21.31 | $34.29 | 1,079,500 | — | — |
| 2018-02-06 | $21.45 | $34.51 | 2,020,300 | — | — |
| 2018-02-05 | $19.75 | $31.78 | 729,700 | — | — |
| 2018-02-02 | $20.43 | $32.87 | 1,005,000 | — | — |
| 2018-02-01 | $21.09 | $33.93 | 1,471,100 | — | — |
| 2018-01-31 | $21.02 | $33.82 | 1,733,600 | — | — |
| 2018-01-30 | $20.61 | $33.16 | 1,014,100 | — | — |
| 2018-01-29 | $20.91 | $33.64 | 1,076,400 | — | — |
| 2018-01-26 | $21.26 | $34.20 | 1,230,000 | — | — |
| 2018-01-25 | $20.53 | $33.03 | 614,800 | — | — |
| 2018-01-24 | $20.36 | $32.76 | 1,247,400 | — | — |
| 2018-01-23 | $19.52 | $31.41 | 674,200 | — | — |
| 2018-01-22 | $19.97 | $32.13 | 527,900 | — | — |
| 2018-01-19 | $19.85 | $31.94 | 1,026,700 | — | — |
| 2018-01-18 | $19.83 | $31.90 | 710,900 | — | — |
| 2018-01-17 | $19.82 | $31.89 | 992,600 | — | — |
| 2018-01-16 | $19.60 | $31.53 | 1,087,900 | — | — |
| 2018-01-12 | $19.96 | $32.11 | 537,300 | — | — |
| 2018-01-11 | $19.87 | $31.97 | 949,100 | — | — |
| 2018-01-10 | $19.69 | $31.68 | 634,300 | — | — |
| 2018-01-09 | $20.08 | $32.31 | 868,300 | — | — |
| 2018-01-08 | $20.08 | $32.31 | 1,003,200 | — | — |
| 2018-01-05 | $20.36 | $32.76 | 873,800 | — | — |
| 2018-01-04 | $20.26 | $32.60 | 772,000 | — | — |
| 2018-01-03 | $20.31 | $32.68 | 1,383,300 | — | — |
| 2018-01-02 | $20.10 | $32.34 | 911,400 | — | — |