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
- 1987-03-03 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 | $15.19 | $18.05 | 77,300 | — | — |
| 2018-12-28 | $14.88 | $17.68 | 166,300 | — | — |
| 2018-12-27 | $14.68 | $17.45 | 175,100 | — | — |
| 2018-12-26 | $14.63 | $17.39 | 162,800 | — | — |
| 2018-12-24 | $14.16 | $16.80 | 114,400 | — | — |
| 2018-12-21 | $14.42 | $17.11 | 685,900 | — | — |
| 2018-12-20 | $14.71 | $17.46 | 89,000 | — | — |
| 2018-12-19 | $14.85 | $17.62 | 144,100 | — | — |
| 2018-12-18 | $15.18 | $18.02 | 113,500 | — | — |
| 2018-12-17 | $15.49 | $18.38 | 193,100 | — | — |
| 2018-12-14 | $15.68 | $18.61 | 59,000 | — | — |
| 2018-12-13 | $15.75 | $18.69 | 88,800 | — | — |
| 2018-12-12 | $15.66 | $18.58 | 77,100 | — | — |
| 2018-12-11 | $15.25 | $18.10 | 110,800 | — | — |
| 2018-12-10 | $15.15 | $17.98 | 145,800 | — | — |
| 2018-12-07 | $14.99 | $17.79 | 176,300 | — | — |
| 2018-12-06 | $15.39 | $18.26 | 208,100 | — | — |
| 2018-12-04 | $15.79 | $18.74 | 125,900 | — | — |
| 2018-12-03 | $16.91 | $20.07 | 157,700 | — | — |
| 2018-11-30 | $16.72 | $19.84 | 109,700 | — | — |
| 2018-11-29 | $16.96 | $20.13 | 106,900 | — | — |
| 2018-11-28 | $16.90 | $20.06 | 161,600 | — | — |
| 2018-11-27 | $16.81 | $19.95 | 49,000 | — | — |
| 2018-11-26 | $17.85 | $21.18 | 126,000 | — | — |
| 2018-11-23 | $17.42 | $20.67 | 48,300 | — | — |
| 2018-11-21 | $16.97 | $20.14 | 121,200 | — | — |
| 2018-11-20 | $16.86 | $20.01 | 183,500 | — | — |
| 2018-11-19 | $16.74 | $19.87 | 59,800 | — | — |
| 2018-11-16 | $16.96 | $20.13 | 134,400 | — | — |
| 2018-11-15 | $17.08 | $20.27 | 44,800 | — | — |
| 2018-11-14 | $16.85 | $20.00 | 72,900 | — | — |
| 2018-11-13 | $16.91 | $20.07 | 98,900 | — | — |
| 2018-11-12 | $16.96 | $20.13 | 87,300 | — | — |
| 2018-11-09 | $16.74 | $19.87 | 72,500 | — | — |
| 2018-11-08 | $17.24 | $20.46 | 44,900 | — | — |
| 2018-11-07 | $16.68 | $19.80 | 107,600 | — | — |
| 2018-11-06 | $16.11 | $19.12 | 101,800 | — | — |
| 2018-11-05 | $17.16 | $20.36 | 114,900 | — | — |
| 2018-11-02 | $17.07 | $20.26 | 86,300 | — | — |
| 2018-11-01 | $16.52 | $19.61 | 66,800 | — | — |
| 2018-10-31 | $16.10 | $19.11 | 85,300 | — | — |
| 2018-10-30 | $15.96 | $18.94 | 49,100 | — | — |
| 2018-10-29 | $15.59 | $18.50 | 40,200 | — | — |
| 2018-10-26 | $15.64 | $18.56 | 38,800 | — | — |
| 2018-10-25 | $15.76 | $18.70 | 43,300 | — | — |
| 2018-10-24 | $15.66 | $18.58 | 94,800 | — | — |
| 2018-10-23 | $16.26 | $19.30 | 70,500 | — | — |
| 2018-10-22 | $16.22 | $19.25 | 40,200 | — | — |
| 2018-10-19 | $15.98 | $18.96 | 55,400 | — | — |
| 2018-10-18 | $16.33 | $19.38 | 49,700 | — | — |
| 2018-10-17 | $17.12 | $20.32 | 71,000 | — | — |
| 2018-10-16 | $16.85 | $20.00 | 73,600 | — | — |
| 2018-10-15 | $16.73 | $19.85 | 45,800 | — | — |
| 2018-10-12 | $16.92 | $20.08 | 64,700 | — | — |
| 2018-10-11 | $16.98 | $20.15 | 63,800 | — | — |
| 2018-10-10 | $17.54 | $20.82 | 162,400 | — | — |
| 2018-10-09 | $18.71 | $22.20 | 165,300 | — | — |
| 2018-10-08 | $18.57 | $22.04 | 75,700 | — | — |
| 2018-10-05 | $18.32 | $21.74 | 39,700 | — | — |
| 2018-10-04 | $19.04 | $22.60 | 77,200 | — | — |
| 2018-10-03 | $19.13 | $22.70 | 53,800 | — | — |
| 2018-10-02 | $19.02 | $22.57 | 64,100 | — | — |
| 2018-10-01 | $19.08 | $22.62 | 181,900 | — | — |
| 2018-09-28 | $18.00 | $21.34 | 529,300 | — | — |
| 2018-09-27 | $19.00 | $22.52 | 45,900 | — | — |
| 2018-09-26 | $19.05 | $22.58 | 65,800 | — | — |
| 2018-09-25 | $19.55 | $23.18 | 28,800 | — | — |
| 2018-09-24 | $19.65 | $23.30 | 57,700 | — | — |
| 2018-09-21 | $19.90 | $23.59 | 301,500 | — | — |
| 2018-09-20 | $20.25 | $24.01 | 56,000 | — | — |
| 2018-09-19 | $20.00 | $23.71 | 91,200 | — | — |
| 2018-09-18 | $19.85 | $23.53 | 157,200 | — | — |
| 2018-09-17 | $19.45 | $23.06 | 106,100 | — | — |
| 2018-09-14 | $19.25 | $22.82 | 106,700 | — | — |
| 2018-09-13 | $19.40 | $23.00 | 81,400 | — | — |
| 2018-09-12 | $19.45 | $23.06 | 99,700 | — | — |
| 2018-09-11 | $19.85 | $23.53 | 39,600 | — | — |
| 2018-09-10 | $20.05 | $23.77 | 54,200 | — | — |
| 2018-09-07 | $20.25 | $24.01 | 59,000 | — | — |
| 2018-09-06 | $20.25 | $24.01 | 88,500 | — | — |
| 2018-09-05 | $20.55 | $24.36 | 98,900 | — | — |
| 2018-09-04 | $20.70 | $24.54 | 81,400 | — | — |
| 2018-08-31 | $21.90 | $25.96 | 99,800 | — | — |
| 2018-08-30 | $21.70 | $25.73 | 78,700 | — | — |
| 2018-08-29 | $21.75 | $25.78 | 131,300 | — | — |
| 2018-08-28 | $21.40 | $25.37 | 49,300 | — | — |
| 2018-08-27 | $21.10 | $25.01 | 64,100 | — | — |
| 2018-08-24 | $21.00 | $24.90 | 197,900 | — | — |
| 2018-08-23 | $20.40 | $24.18 | 84,900 | — | — |
| 2018-08-22 | $20.15 | $23.89 | 54,400 | — | — |
| 2018-08-21 | $19.80 | $23.47 | 105,600 | — | — |
| 2018-08-20 | $19.05 | $22.58 | 149,900 | — | — |
| 2018-08-17 | $19.45 | $23.06 | 135,900 | — | — |
| 2018-08-16 | $19.70 | $23.35 | 53,200 | — | — |
| 2018-08-15 | $19.35 | $22.94 | 63,100 | — | — |
| 2018-08-14 | $19.80 | $23.47 | 38,500 | — | — |
| 2018-08-13 | $19.50 | $23.12 | 50,900 | — | — |
| 2018-08-10 | $19.40 | $23.00 | 73,500 | — | — |
| 2018-08-09 | $19.89 | $23.58 | 51,500 | — | — |
| 2018-08-08 | $20.10 | $23.83 | 119,900 | — | — |
| 2018-08-07 | $20.50 | $24.30 | 151,900 | — | — |
| 2018-08-06 | $21.55 | $25.55 | 44,500 | — | — |
| 2018-08-03 | $21.40 | $25.37 | 66,700 | — | — |
| 2018-08-02 | $21.60 | $25.61 | 65,000 | — | — |
| 2018-08-01 | $21.70 | $25.73 | 79,600 | — | — |
| 2018-07-31 | $21.70 | $25.73 | 82,600 | — | — |
| 2018-07-30 | $21.25 | $25.19 | 43,700 | — | — |
| 2018-07-27 | $21.25 | $25.19 | 84,900 | — | — |
| 2018-07-26 | $21.50 | $25.49 | 31,300 | — | — |
| 2018-07-25 | $21.30 | $25.25 | 32,900 | — | — |
| 2018-07-24 | $21.00 | $24.90 | 74,400 | — | — |
| 2018-07-23 | $20.75 | $24.60 | 65,800 | — | — |
| 2018-07-20 | $21.65 | $25.67 | 29,000 | — | — |
| 2018-07-19 | $21.85 | $25.90 | 38,300 | — | — |
| 2018-07-18 | $22.05 | $26.14 | 40,500 | — | — |
| 2018-07-17 | $22.05 | $26.14 | 33,400 | — | — |
| 2018-07-16 | $21.75 | $25.78 | 59,500 | — | — |
| 2018-07-13 | $22.20 | $26.32 | 24,600 | — | — |
| 2018-07-12 | $22.45 | $26.61 | 42,700 | — | — |
| 2018-07-11 | $22.45 | $26.61 | 36,900 | — | — |
| 2018-07-10 | $22.90 | $27.15 | 74,800 | — | — |
| 2018-07-09 | $22.80 | $27.03 | 41,200 | — | — |
| 2018-07-06 | $22.70 | $26.91 | 61,600 | — | — |
| 2018-07-05 | $22.55 | $26.73 | 129,500 | — | — |
| 2018-07-03 | $22.80 | $27.03 | 32,200 | — | — |
| 2018-07-02 | $22.95 | $27.21 | 41,000 | — | — |
| 2018-06-29 | $22.95 | $27.21 | 64,000 | — | — |
| 2018-06-28 | $22.90 | $27.15 | 41,700 | — | — |
| 2018-06-27 | $22.80 | $27.03 | 74,500 | — | — |
| 2018-06-26 | $23.40 | $27.72 | 77,400 | — | — |
| 2018-06-25 | $23.05 | $27.30 | 79,200 | — | — |
| 2018-06-22 | $23.20 | $27.48 | 130,200 | — | — |
| 2018-06-21 | $22.40 | $26.53 | 118,000 | — | — |
| 2018-06-20 | $22.35 | $26.47 | 39,000 | — | — |
| 2018-06-19 | $22.35 | $26.47 | 54,800 | — | — |
| 2018-06-18 | $22.50 | $26.65 | 93,300 | — | — |
| 2018-06-15 | $22.30 | $26.41 | 149,400 | — | — |
| 2018-06-14 | $22.65 | $26.83 | 87,200 | — | — |
| 2018-06-13 | $22.55 | $26.71 | 42,900 | — | — |
| 2018-06-12 | $22.75 | $26.95 | 76,200 | — | — |
| 2018-06-11 | $23.15 | $27.42 | 89,100 | — | — |
| 2018-06-08 | $23.75 | $28.13 | 89,000 | — | — |
| 2018-06-07 | $23.60 | $27.95 | 135,300 | — | — |
| 2018-06-06 | $23.60 | $27.95 | 110,500 | — | — |
| 2018-06-05 | $22.80 | $27.01 | 124,700 | — | — |
| 2018-06-04 | $22.30 | $26.41 | 79,000 | — | — |
| 2018-06-01 | $22.05 | $26.12 | 118,600 | — | — |
| 2018-05-31 | $21.55 | $25.53 | 88,400 | — | — |
| 2018-05-30 | $21.85 | $25.88 | 56,500 | — | — |
| 2018-05-29 | $21.50 | $25.47 | 108,600 | — | — |
| 2018-05-25 | $21.40 | $25.35 | 78,500 | — | — |
| 2018-05-24 | $21.30 | $25.23 | 98,100 | — | — |
| 2018-05-23 | $21.65 | $25.64 | 94,300 | — | — |
| 2018-05-22 | $21.60 | $25.59 | 90,700 | — | — |
| 2018-05-21 | $22.05 | $26.12 | 111,600 | — | — |
| 2018-05-18 | $22.05 | $26.12 | 141,200 | — | — |
| 2018-05-17 | $21.70 | $25.70 | 94,100 | — | — |
| 2018-05-16 | $21.35 | $25.29 | 107,100 | — | — |
| 2018-05-15 | $21.35 | $25.29 | 95,100 | — | — |
| 2018-05-14 | $21.15 | $25.05 | 90,800 | — | — |
| 2018-05-11 | $21.55 | $25.53 | 160,700 | — | — |
| 2018-05-10 | $22.55 | $26.71 | 177,300 | — | — |
| 2018-05-09 | $23.85 | $28.25 | 267,900 | — | — |
| 2018-05-08 | $21.60 | $25.59 | 76,000 | — | — |
| 2018-05-07 | $21.35 | $25.29 | 81,500 | — | — |
| 2018-05-04 | $21.50 | $25.47 | 62,700 | — | — |
| 2018-05-03 | $21.10 | $24.99 | 64,600 | — | — |
| 2018-05-02 | $21.45 | $25.41 | 67,300 | — | — |
| 2018-05-01 | $21.35 | $25.29 | 117,500 | — | — |
| 2018-04-30 | $21.55 | $25.53 | 113,000 | — | — |
| 2018-04-27 | $21.85 | $25.88 | 82,200 | — | — |
| 2018-04-26 | $22.10 | $26.18 | 143,400 | — | — |
| 2018-04-25 | $22.35 | $26.47 | 108,200 | — | — |
| 2018-04-24 | $22.25 | $26.36 | 74,500 | — | — |
| 2018-04-23 | $22.40 | $26.53 | 92,100 | — | — |
| 2018-04-20 | $22.90 | $27.13 | 66,800 | — | — |
| 2018-04-19 | $23.20 | $27.48 | 57,600 | — | — |
| 2018-04-18 | $23.25 | $27.54 | 112,400 | — | — |
| 2018-04-17 | $23.25 | $27.54 | 71,900 | — | — |
| 2018-04-16 | $22.75 | $26.95 | 73,500 | — | — |
| 2018-04-13 | $22.10 | $26.18 | 76,300 | — | — |
| 2018-04-12 | $22.10 | $26.18 | 80,200 | — | — |
| 2018-04-11 | $21.90 | $25.94 | 96,900 | — | — |
| 2018-04-10 | $21.85 | $25.88 | 124,100 | — | — |
| 2018-04-09 | $21.15 | $25.05 | 160,600 | — | — |
| 2018-04-06 | $20.75 | $24.58 | 102,800 | — | — |
| 2018-04-05 | $21.05 | $24.93 | 124,700 | — | — |
| 2018-04-04 | $20.30 | $24.05 | 114,600 | — | — |
| 2018-04-03 | $19.70 | $23.33 | 119,700 | — | — |
| 2018-04-02 | $19.75 | $23.39 | 101,400 | — | — |
| 2018-03-29 | $20.20 | $23.93 | 74,200 | — | — |
| 2018-03-28 | $19.75 | $23.39 | 139,300 | — | — |
| 2018-03-27 | $20.60 | $24.38 | 135,400 | — | — |
| 2018-03-26 | $20.95 | $24.79 | 78,500 | — | — |
| 2018-03-23 | $20.75 | $24.55 | 173,900 | — | — |
| 2018-03-22 | $21.40 | $25.32 | 82,400 | — | — |
| 2018-03-21 | $22.10 | $26.15 | 124,400 | — | — |
| 2018-03-20 | $21.75 | $25.74 | 106,600 | — | — |
| 2018-03-19 | $21.95 | $25.97 | 119,100 | — | — |
| 2018-03-16 | $23.05 | $27.28 | 315,800 | — | — |
| 2018-03-15 | $22.95 | $27.16 | 131,600 | — | — |
| 2018-03-14 | $22.65 | $26.80 | 264,700 | — | — |
| 2018-03-13 | $23.15 | $27.39 | 431,000 | — | — |
| 2018-03-12 | $20.25 | $23.96 | 153,200 | — | — |
| 2018-03-09 | $19.95 | $23.61 | 143,400 | — | — |
| 2018-03-08 | $19.50 | $23.08 | 40,700 | — | — |
| 2018-03-07 | $19.65 | $23.25 | 74,300 | — | — |
| 2018-03-06 | $19.50 | $23.08 | 80,600 | — | — |
| 2018-03-05 | $19.50 | $23.08 | 81,900 | — | — |
| 2018-03-02 | $19.35 | $22.90 | 102,400 | — | — |
| 2018-03-01 | $19.60 | $23.19 | 55,100 | — | — |
| 2018-02-28 | $19.50 | $23.08 | 136,200 | — | — |
| 2018-02-27 | $19.85 | $23.49 | 123,400 | — | — |
| 2018-02-26 | $20.40 | $24.14 | 74,200 | — | — |
| 2018-02-23 | $19.80 | $23.43 | 52,200 | — | — |
| 2018-02-22 | $19.70 | $23.31 | 142,600 | — | — |
| 2018-02-21 | $19.75 | $23.37 | 108,600 | — | — |
| 2018-02-20 | $19.65 | $23.25 | 96,700 | — | — |
| 2018-02-16 | $19.90 | $23.55 | 58,100 | — | — |
| 2018-02-15 | $20.00 | $23.67 | 37,000 | — | — |
| 2018-02-14 | $19.90 | $23.55 | 61,700 | — | — |
| 2018-02-13 | $19.85 | $23.49 | 71,500 | — | — |
| 2018-02-12 | $20.35 | $24.08 | 129,700 | — | — |
| 2018-02-09 | $19.71 | $23.32 | 77,200 | — | — |
| 2018-02-08 | $19.34 | $22.89 | 99,600 | — | — |
| 2018-02-07 | $19.65 | $23.25 | 120,500 | — | — |
| 2018-02-06 | $19.75 | $23.37 | 146,300 | — | — |
| 2018-02-05 | $19.60 | $23.19 | 93,600 | — | — |
| 2018-02-02 | $20.65 | $24.44 | 127,200 | — | — |
| 2018-02-01 | $20.95 | $24.79 | 119,900 | — | — |
| 2018-01-31 | $21.15 | $25.03 | 97,800 | — | — |
| 2018-01-30 | $21.40 | $25.32 | 92,900 | — | — |
| 2018-01-29 | $21.70 | $25.68 | 111,400 | — | — |
| 2018-01-26 | $21.85 | $25.86 | 116,800 | — | — |
| 2018-01-25 | $21.95 | $25.97 | 117,500 | — | — |
| 2018-01-24 | $21.70 | $25.68 | 82,000 | — | — |
| 2018-01-23 | $22.20 | $26.27 | 75,900 | — | — |
| 2018-01-22 | $21.75 | $25.74 | 107,100 | — | — |
| 2018-01-19 | $21.90 | $25.92 | 148,500 | — | — |
| 2018-01-18 | $21.65 | $25.62 | 159,900 | — | — |
| 2018-01-17 | $21.80 | $25.80 | 114,100 | — | — |
| 2018-01-16 | $21.70 | $25.68 | 166,000 | — | — |
| 2018-01-12 | $21.60 | $25.56 | 94,100 | — | — |
| 2018-01-11 | $21.35 | $25.26 | 124,000 | — | — |
| 2018-01-10 | $20.95 | $24.79 | 62,300 | — | — |
| 2018-01-09 | $20.80 | $24.61 | 49,700 | — | — |
| 2018-01-08 | $20.75 | $24.55 | 79,800 | — | — |
| 2018-01-05 | $20.85 | $24.67 | 104,800 | — | — |
| 2018-01-04 | $20.70 | $24.50 | 145,600 | — | — |
| 2018-01-03 | $20.35 | $24.08 | 220,900 | — | — |
| 2018-01-02 | $19.80 | $23.43 | 105,700 | — | — |