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
- 1993-06-11 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 | $14.31 | $18.31 | 56,000 | — | — |
| 2018-12-28 | $14.25 | $18.23 | 90,800 | — | — |
| 2018-12-27 | $14.20 | $18.17 | 36,400 | — | — |
| 2018-12-26 | $14.30 | $18.29 | 100,800 | — | — |
| 2018-12-24 | $13.48 | $17.25 | 62,000 | — | — |
| 2018-12-21 | $13.95 | $17.84 | 172,400 | — | — |
| 2018-12-20 | $14.13 | $18.07 | 88,800 | — | — |
| 2018-12-19 | $14.35 | $18.36 | 95,600 | — | — |
| 2018-12-18 | $14.51 | $18.56 | 159,200 | — | — |
| 2018-12-17 | $14.41 | $18.44 | 216,400 | — | — |
| 2018-12-14 | $14.78 | $18.91 | 237,200 | — | — |
| 2018-12-13 | $14.95 | $19.12 | 168,800 | — | — |
| 2018-12-12 | $15.56 | $19.90 | 99,200 | — | — |
| 2018-12-11 | $15.81 | $20.22 | 129,600 | — | — |
| 2018-12-10 | $16.00 | $20.48 | 119,600 | — | — |
| 2018-12-07 | $16.00 | $20.46 | 117,200 | — | — |
| 2018-12-06 | $16.43 | $21.02 | 148,800 | — | — |
| 2018-12-04 | $16.67 | $21.33 | 100,800 | — | — |
| 2018-12-03 | $17.79 | $22.76 | 106,400 | — | — |
| 2018-11-30 | $17.59 | $22.50 | 98,000 | — | — |
| 2018-11-29 | $17.28 | $22.11 | 100,400 | — | — |
| 2018-11-28 | $17.56 | $22.47 | 175,600 | — | — |
| 2018-11-27 | $16.96 | $21.69 | 176,800 | — | — |
| 2018-11-26 | $17.38 | $22.23 | 78,800 | — | — |
| 2018-11-23 | $17.70 | $22.64 | 46,400 | — | — |
| 2018-11-21 | $17.33 | $22.17 | 114,800 | — | — |
| 2018-11-20 | $17.36 | $22.12 | 171,200 | — | — |
| 2018-11-19 | $17.43 | $22.22 | 143,200 | — | — |
| 2018-11-16 | $17.75 | $22.62 | 190,400 | — | — |
| 2018-11-15 | $18.55 | $23.64 | 122,000 | — | — |
| 2018-11-14 | $18.08 | $23.04 | 126,800 | — | — |
| 2018-11-13 | $18.24 | $23.25 | 170,000 | — | — |
| 2018-11-12 | $19.15 | $24.41 | 258,400 | — | — |
| 2018-11-09 | $18.14 | $23.12 | 236,800 | — | — |
| 2018-11-08 | $18.45 | $23.52 | 212,000 | — | — |
| 2018-11-07 | $18.26 | $23.28 | 252,800 | — | — |
| 2018-11-06 | $16.96 | $21.62 | 204,800 | — | — |
| 2018-11-05 | $16.41 | $20.92 | 117,200 | — | — |
| 2018-11-02 | $16.71 | $21.30 | 80,000 | — | — |
| 2018-11-01 | $16.29 | $20.76 | 204,000 | — | — |
| 2018-10-31 | $15.73 | $20.05 | 178,800 | — | — |
| 2018-10-30 | $15.87 | $20.23 | 74,800 | — | — |
| 2018-10-29 | $15.33 | $19.54 | 130,800 | — | — |
| 2018-10-26 | $15.19 | $19.36 | 128,400 | — | — |
| 2018-10-25 | $15.11 | $19.26 | 118,000 | — | — |
| 2018-10-24 | $14.73 | $18.78 | 452,800 | — | — |
| 2018-10-23 | $15.43 | $19.67 | 98,400 | — | — |
| 2018-10-22 | $15.61 | $19.89 | 111,200 | — | — |
| 2018-10-19 | $15.21 | $19.39 | 127,200 | — | — |
| 2018-10-18 | $15.56 | $19.84 | 119,200 | — | — |
| 2018-10-17 | $16.20 | $20.65 | 123,600 | — | — |
| 2018-10-16 | $16.12 | $20.55 | 156,000 | — | — |
| 2018-10-15 | $15.55 | $19.82 | 173,600 | — | — |
| 2018-10-12 | $15.50 | $19.76 | 241,600 | — | — |
| 2018-10-11 | $15.49 | $19.74 | 219,200 | — | — |
| 2018-10-10 | $16.22 | $20.68 | 212,000 | — | — |
| 2018-10-09 | $16.66 | $21.24 | 214,800 | — | — |
| 2018-10-08 | $16.23 | $20.68 | 198,000 | — | — |
| 2018-10-05 | $16.19 | $20.64 | 234,400 | — | — |
| 2018-10-04 | $16.51 | $21.05 | 146,000 | — | — |
| 2018-10-03 | $16.47 | $20.99 | 93,200 | — | — |
| 2018-10-02 | $16.13 | $20.56 | 140,800 | — | — |
| 2018-10-01 | $16.59 | $21.15 | 149,200 | — | — |
| 2018-09-28 | $16.70 | $21.28 | 272,400 | — | — |
| 2018-09-27 | $16.13 | $20.56 | 181,600 | — | — |
| 2018-09-26 | $16.45 | $20.97 | 154,800 | — | — |
| 2018-09-25 | $16.12 | $20.54 | 110,400 | — | — |
| 2018-09-24 | $16.08 | $20.50 | 133,600 | — | — |
| 2018-09-21 | $15.92 | $20.29 | 262,000 | — | — |
| 2018-09-20 | $15.93 | $20.31 | 206,000 | — | — |
| 2018-09-19 | $15.71 | $20.03 | 220,400 | — | — |
| 2018-09-18 | $16.20 | $20.65 | 182,000 | — | — |
| 2018-09-17 | $16.30 | $20.78 | 159,200 | — | — |
| 2018-09-14 | $16.45 | $20.97 | 153,600 | — | — |
| 2018-09-13 | $16.32 | $20.80 | 123,600 | — | — |
| 2018-09-12 | $16.70 | $21.28 | 377,600 | — | — |
| 2018-09-11 | $17.17 | $21.89 | 306,400 | — | — |
| 2018-09-10 | $17.67 | $22.52 | 163,600 | — | — |
| 2018-09-07 | $17.96 | $22.89 | 154,800 | — | — |
| 2018-09-06 | $18.26 | $23.28 | 208,800 | — | — |
| 2018-09-05 | $18.44 | $23.51 | 147,600 | — | — |
| 2018-09-04 | $18.80 | $23.97 | 216,000 | — | — |
| 2018-08-31 | $18.76 | $23.91 | 148,000 | — | — |
| 2018-08-30 | $18.29 | $23.31 | 259,600 | — | — |
| 2018-08-29 | $19.13 | $24.38 | 293,600 | — | — |
| 2018-08-28 | $19.03 | $24.26 | 266,000 | — | — |
| 2018-08-27 | $18.75 | $23.90 | 227,200 | — | — |
| 2018-08-24 | $19.00 | $24.22 | 154,000 | — | — |
| 2018-08-23 | $19.06 | $24.29 | 212,800 | — | — |
| 2018-08-22 | $19.06 | $24.22 | 94,400 | — | — |
| 2018-08-21 | $19.05 | $24.21 | 181,200 | — | — |
| 2018-08-20 | $18.42 | $23.40 | 99,600 | — | — |
| 2018-08-17 | $18.88 | $23.99 | 105,200 | — | — |
| 2018-08-16 | $18.41 | $23.39 | 162,400 | — | — |
| 2018-08-15 | $18.59 | $23.62 | 126,000 | — | — |
| 2018-08-14 | $19.00 | $24.13 | 162,400 | — | — |
| 2018-08-13 | $18.33 | $23.29 | 136,800 | — | — |
| 2018-08-10 | $18.87 | $23.98 | 254,000 | — | — |
| 2018-08-09 | $18.00 | $22.87 | 315,600 | — | — |
| 2018-08-08 | $17.89 | $22.73 | 1,041,200 | — | — |
| 2018-08-07 | $23.32 | $29.62 | 83,200 | — | — |
| 2018-08-06 | $23.42 | $29.76 | 55,200 | — | — |
| 2018-08-03 | $23.00 | $29.23 | 106,000 | — | — |
| 2018-08-02 | $23.78 | $30.21 | 253,200 | — | — |
| 2018-08-01 | $23.83 | $30.27 | 195,600 | — | — |
| 2018-07-31 | $22.97 | $29.19 | 306,800 | — | — |
| 2018-07-30 | $22.69 | $28.83 | 92,000 | — | — |
| 2018-07-27 | $23.52 | $29.89 | 72,800 | — | — |
| 2018-07-26 | $24.10 | $30.62 | 87,200 | — | — |
| 2018-07-25 | $24.13 | $30.65 | 112,400 | — | — |
| 2018-07-24 | $23.50 | $29.86 | 58,400 | — | — |
| 2018-07-23 | $23.96 | $30.45 | 62,800 | — | — |
| 2018-07-20 | $24.34 | $30.93 | 134,800 | — | — |
| 2018-07-19 | $23.79 | $30.23 | 72,400 | — | — |
| 2018-07-18 | $24.25 | $30.82 | 81,200 | — | — |
| 2018-07-17 | $23.89 | $30.35 | 219,600 | — | — |
| 2018-07-16 | $23.92 | $30.39 | 65,600 | — | — |
| 2018-07-13 | $24.35 | $30.94 | 106,800 | — | — |
| 2018-07-12 | $24.16 | $30.70 | 114,800 | — | — |
| 2018-07-11 | $23.97 | $30.45 | 85,600 | — | — |
| 2018-07-10 | $24.04 | $30.54 | 95,200 | — | — |
| 2018-07-09 | $24.42 | $31.03 | 92,000 | — | — |
| 2018-07-06 | $24.29 | $30.86 | 95,200 | — | — |
| 2018-07-05 | $24.39 | $30.99 | 104,400 | — | — |
| 2018-07-03 | $23.92 | $30.40 | 64,000 | — | — |
| 2018-07-02 | $24.01 | $30.51 | 128,800 | — | — |
| 2018-06-29 | $24.14 | $30.67 | 212,000 | — | — |
| 2018-06-28 | $23.55 | $29.92 | 380,000 | — | — |
| 2018-06-27 | $21.55 | $27.38 | 128,400 | — | — |
| 2018-06-26 | $22.04 | $28.01 | 130,000 | — | — |
| 2018-06-25 | $21.78 | $27.67 | 137,200 | — | — |
| 2018-06-22 | $22.17 | $28.17 | 225,600 | — | — |
| 2018-06-21 | $22.09 | $28.07 | 146,000 | — | — |
| 2018-06-20 | $22.19 | $28.19 | 94,000 | — | — |
| 2018-06-19 | $21.54 | $27.37 | 94,000 | — | — |
| 2018-06-18 | $21.78 | $27.67 | 160,000 | — | — |
| 2018-06-15 | $21.80 | $27.70 | 198,400 | — | — |
| 2018-06-14 | $20.88 | $26.53 | 233,200 | — | — |
| 2018-06-13 | $20.67 | $26.27 | 196,400 | — | — |
| 2018-06-12 | $20.55 | $26.11 | 186,400 | — | — |
| 2018-06-11 | $21.12 | $26.83 | 242,400 | — | — |
| 2018-06-08 | $21.74 | $27.63 | 68,000 | — | — |
| 2018-06-07 | $21.98 | $27.92 | 107,200 | — | — |
| 2018-06-06 | $22.29 | $28.31 | 73,200 | — | — |
| 2018-06-05 | $22.25 | $28.27 | 91,600 | — | — |
| 2018-06-04 | $22.16 | $28.16 | 109,200 | — | — |
| 2018-06-01 | $22.21 | $28.22 | 133,200 | — | — |
| 2018-05-31 | $21.56 | $27.39 | 374,000 | — | — |
| 2018-05-30 | $21.98 | $27.93 | 113,600 | — | — |
| 2018-05-29 | $21.78 | $27.67 | 132,000 | — | — |
| 2018-05-25 | $22.05 | $28.01 | 85,200 | — | — |
| 2018-05-24 | $22.20 | $28.20 | 156,800 | — | — |
| 2018-05-23 | $22.08 | $28.05 | 111,600 | — | — |
| 2018-05-22 | $21.72 | $27.60 | 94,000 | — | — |
| 2018-05-21 | $22.08 | $28.06 | 93,600 | — | — |
| 2018-05-18 | $21.71 | $27.58 | 120,000 | — | — |
| 2018-05-17 | $21.63 | $27.48 | 99,600 | — | — |
| 2018-05-16 | $21.60 | $27.37 | 160,800 | — | — |
| 2018-05-15 | $21.13 | $26.76 | 120,800 | — | — |
| 2018-05-14 | $21.03 | $26.64 | 166,000 | — | — |
| 2018-05-11 | $21.41 | $27.13 | 134,000 | — | — |
| 2018-05-10 | $21.44 | $27.16 | 286,000 | — | — |
| 2018-05-09 | $21.17 | $26.82 | 169,600 | — | — |
| 2018-05-08 | $20.76 | $26.30 | 193,600 | — | — |
| 2018-05-07 | $20.25 | $25.65 | 211,600 | — | — |
| 2018-05-04 | $20.33 | $25.76 | 224,800 | — | — |
| 2018-05-03 | $20.65 | $26.16 | 194,800 | — | — |
| 2018-05-02 | $21.41 | $27.12 | 340,400 | — | — |
| 2018-05-01 | $21.99 | $27.86 | 83,600 | — | — |
| 2018-04-30 | $21.88 | $27.72 | 123,200 | — | — |
| 2018-04-27 | $22.10 | $28.00 | 104,400 | — | — |
| 2018-04-26 | $21.96 | $27.81 | 185,200 | — | — |
| 2018-04-25 | $21.74 | $27.55 | 162,000 | — | — |
| 2018-04-24 | $21.98 | $27.85 | 134,000 | — | — |
| 2018-04-23 | $21.89 | $27.73 | 112,800 | — | — |
| 2018-04-20 | $21.79 | $27.60 | 123,200 | — | — |
| 2018-04-19 | $22.11 | $28.01 | 150,000 | — | — |
| 2018-04-18 | $22.25 | $28.19 | 238,400 | — | — |
| 2018-04-17 | $22.23 | $28.16 | 196,000 | — | — |
| 2018-04-16 | $21.69 | $27.48 | 393,600 | — | — |
| 2018-04-13 | $21.54 | $27.28 | 190,000 | — | — |
| 2018-04-12 | $21.91 | $27.75 | 224,400 | — | — |
| 2018-04-11 | $21.42 | $27.14 | 178,800 | — | — |
| 2018-04-10 | $21.64 | $27.41 | 272,400 | — | — |
| 2018-04-09 | $20.49 | $25.96 | 172,800 | — | — |
| 2018-04-06 | $20.45 | $25.91 | 246,800 | — | — |
| 2018-04-05 | $21.34 | $27.04 | 197,600 | — | — |
| 2018-04-04 | $20.95 | $26.54 | 200,000 | — | — |
| 2018-04-03 | $20.66 | $26.17 | 160,000 | — | — |
| 2018-04-02 | $20.30 | $25.72 | 205,600 | — | — |
| 2018-03-29 | $20.72 | $26.25 | 397,200 | — | — |
| 2018-03-28 | $20.55 | $26.04 | 167,200 | — | — |
| 2018-03-27 | $20.42 | $25.87 | 189,600 | — | — |
| 2018-03-26 | $20.83 | $26.39 | 241,600 | — | — |
| 2018-03-23 | $20.58 | $26.08 | 305,200 | — | — |
| 2018-03-22 | $21.02 | $26.63 | 150,400 | — | — |
| 2018-03-21 | $21.40 | $27.11 | 144,000 | — | — |
| 2018-03-20 | $21.42 | $27.14 | 252,800 | — | — |
| 2018-03-19 | $21.26 | $26.94 | 253,600 | — | — |
| 2018-03-16 | $21.58 | $27.33 | 322,800 | — | — |
| 2018-03-15 | $21.29 | $26.97 | 602,000 | — | — |
| 2018-03-14 | $21.17 | $26.73 | 254,400 | — | — |
| 2018-03-13 | $21.73 | $27.44 | 250,400 | — | — |
| 2018-03-12 | $21.77 | $27.50 | 373,600 | — | — |
| 2018-03-09 | $21.99 | $27.78 | 503,200 | — | — |
| 2018-03-08 | $20.88 | $26.37 | 259,600 | — | — |
| 2018-03-07 | $20.24 | $25.56 | 472,000 | — | — |
| 2018-03-06 | $20.11 | $25.40 | 355,600 | — | — |
| 2018-03-05 | $18.99 | $23.99 | 386,000 | — | — |
| 2018-03-02 | $18.90 | $23.87 | 274,400 | — | — |
| 2018-03-01 | $18.80 | $23.75 | 138,000 | — | — |
| 2018-02-28 | $18.57 | $23.46 | 415,200 | — | — |
| 2018-02-27 | $18.28 | $23.08 | 237,200 | — | — |
| 2018-02-26 | $17.54 | $22.15 | 88,000 | — | — |
| 2018-02-23 | $17.12 | $21.63 | 98,000 | — | — |
| 2018-02-22 | $16.99 | $21.46 | 149,200 | — | — |
| 2018-02-21 | $17.09 | $21.58 | 99,600 | — | — |
| 2018-02-20 | $16.58 | $20.95 | 165,200 | — | — |
| 2018-02-16 | $16.92 | $21.37 | 201,600 | — | — |
| 2018-02-15 | $16.72 | $21.11 | 318,800 | — | — |
| 2018-02-14 | $16.40 | $20.71 | 104,400 | — | — |
| 2018-02-13 | $16.17 | $20.42 | 146,000 | — | — |
| 2018-02-12 | $15.99 | $20.20 | 139,200 | — | — |
| 2018-02-09 | $16.24 | $20.51 | 109,600 | — | — |
| 2018-02-08 | $15.82 | $19.98 | 165,600 | — | — |
| 2018-02-07 | $16.19 | $20.45 | 119,600 | — | — |
| 2018-02-06 | $16.78 | $21.19 | 144,400 | — | — |
| 2018-02-05 | $17.07 | $21.57 | 137,600 | — | — |
| 2018-02-02 | $17.40 | $21.98 | 113,600 | — | — |
| 2018-02-01 | $17.40 | $21.97 | 98,400 | — | — |
| 2018-01-31 | $17.42 | $22.01 | 69,600 | — | — |
| 2018-01-30 | $17.82 | $22.51 | 71,600 | — | — |
| 2018-01-29 | $17.72 | $22.38 | 164,000 | — | — |
| 2018-01-26 | $17.94 | $22.66 | 250,400 | — | — |
| 2018-01-25 | $17.32 | $21.88 | 168,400 | — | — |
| 2018-01-24 | $17.10 | $21.60 | 178,800 | — | — |
| 2018-01-23 | $17.64 | $22.28 | 56,800 | — | — |
| 2018-01-22 | $17.71 | $22.37 | 128,800 | — | — |
| 2018-01-19 | $17.81 | $22.49 | 241,600 | — | — |
| 2018-01-18 | $17.07 | $21.56 | 204,000 | — | — |
| 2018-01-17 | $17.20 | $21.72 | 124,800 | — | — |
| 2018-01-16 | $16.59 | $20.96 | 263,600 | — | — |
| 2018-01-12 | $16.39 | $20.70 | 142,800 | — | — |
| 2018-01-11 | $16.14 | $20.39 | 147,600 | — | — |
| 2018-01-10 | $15.69 | $19.81 | 85,200 | — | — |
| 2018-01-09 | $15.77 | $19.92 | 68,000 | — | — |
| 2018-01-08 | $16.05 | $20.28 | 69,600 | — | — |
| 2018-01-05 | $16.09 | $20.33 | 112,800 | — | — |
| 2018-01-04 | $15.80 | $19.95 | 100,000 | — | — |
| 2018-01-03 | $15.75 | $19.89 | 107,200 | — | — |
| 2018-01-02 | $15.92 | $20.10 | 129,200 | — | — |