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
- 1992-02-28 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 | $15.30 | $20.74 | 661,100 | — | — |
| 2018-12-28 | $15.28 | $20.71 | 711,000 | — | — |
| 2018-12-27 | $15.44 | $20.93 | 904,100 | — | — |
| 2018-12-26 | $15.27 | $20.70 | 771,300 | — | — |
| 2018-12-24 | $14.45 | $19.59 | 589,200 | — | — |
| 2018-12-21 | $14.80 | $20.06 | 2,165,500 | — | — |
| 2018-12-20 | $15.22 | $20.63 | 1,655,200 | — | — |
| 2018-12-19 | $15.31 | $20.75 | 1,255,800 | — | — |
| 2018-12-18 | $15.89 | $21.54 | 1,999,300 | — | — |
| 2018-12-17 | $15.53 | $21.05 | 1,506,700 | — | — |
| 2018-12-14 | $16.63 | $22.54 | 1,140,400 | — | — |
| 2018-12-13 | $16.48 | $22.34 | 724,300 | — | — |
| 2018-12-12 | $16.84 | $22.83 | 1,146,600 | — | — |
| 2018-12-11 | $16.61 | $22.51 | 898,400 | — | — |
| 2018-12-10 | $16.43 | $22.27 | 902,700 | — | — |
| 2018-12-07 | $16.60 | $22.50 | 946,200 | — | — |
| 2018-12-06 | $16.88 | $22.88 | 1,475,100 | — | — |
| 2018-12-04 | $16.76 | $22.72 | 2,862,700 | — | — |
| 2018-12-03 | $17.53 | $23.76 | 3,229,000 | — | — |
| 2018-11-30 | $17.13 | $23.22 | 6,925,700 | — | — |
| 2018-11-29 | $18.91 | $25.63 | 998,500 | — | — |
| 2018-11-28 | $19.09 | $25.87 | 1,594,400 | — | — |
| 2018-11-27 | $19.06 | $25.83 | 753,500 | — | — |
| 2018-11-26 | $19.36 | $26.24 | 1,120,700 | — | — |
| 2018-11-23 | $19.36 | $26.24 | 387,400 | — | — |
| 2018-11-21 | $19.54 | $26.48 | 1,207,100 | — | — |
| 2018-11-20 | $19.08 | $25.86 | 2,284,100 | — | — |
| 2018-11-19 | $20.17 | $27.32 | 1,119,600 | — | — |
| 2018-11-16 | $21.01 | $28.46 | 741,900 | — | — |
| 2018-11-15 | $21.27 | $28.82 | 683,400 | — | — |
| 2018-11-14 | $21.09 | $28.57 | 625,500 | — | — |
| 2018-11-13 | $21.29 | $28.84 | 880,700 | — | — |
| 2018-11-12 | $21.15 | $28.65 | 929,400 | — | — |
| 2018-11-09 | $21.72 | $29.42 | 1,246,000 | — | — |
| 2018-11-08 | $21.91 | $29.68 | 751,800 | — | — |
| 2018-11-07 | $22.53 | $30.52 | 892,300 | — | — |
| 2018-11-06 | $22.16 | $30.02 | 757,700 | — | — |
| 2018-11-05 | $21.81 | $29.55 | 870,500 | — | — |
| 2018-11-02 | $21.67 | $29.36 | 893,800 | — | — |
| 2018-11-01 | $22.00 | $29.80 | 1,746,200 | — | — |
| 2018-10-31 | $21.40 | $28.99 | 1,113,100 | — | — |
| 2018-10-30 | $21.92 | $29.70 | 1,277,000 | — | — |
| 2018-10-29 | $21.09 | $28.57 | 1,737,500 | — | — |
| 2018-10-26 | $21.83 | $29.57 | 1,861,400 | — | — |
| 2018-10-25 | $21.52 | $29.15 | 2,246,800 | — | — |
| 2018-10-24 | $21.12 | $28.61 | 2,957,200 | — | — |
| 2018-10-23 | $22.07 | $29.90 | 1,939,700 | — | — |
| 2018-10-22 | $23.13 | $31.33 | 1,720,800 | — | — |
| 2018-10-19 | $22.97 | $31.12 | 903,500 | — | — |
| 2018-10-18 | $23.48 | $31.81 | 929,500 | — | — |
| 2018-10-17 | $23.93 | $32.42 | 1,010,300 | — | — |
| 2018-10-16 | $24.07 | $32.61 | 936,500 | — | — |
| 2018-10-15 | $23.28 | $31.54 | 758,500 | — | — |
| 2018-10-12 | $23.27 | $31.52 | 915,100 | — | — |
| 2018-10-11 | $22.88 | $31.00 | 996,000 | — | — |
| 2018-10-10 | $22.78 | $30.86 | 1,448,700 | — | — |
| 2018-10-09 | $23.18 | $31.40 | 1,108,500 | — | — |
| 2018-10-08 | $23.10 | $31.29 | 892,700 | — | — |
| 2018-10-05 | $23.22 | $31.46 | 728,600 | — | — |
| 2018-10-04 | $23.49 | $31.82 | 804,500 | — | — |
| 2018-10-03 | $23.86 | $32.32 | 844,700 | — | — |
| 2018-10-02 | $23.54 | $31.89 | 1,066,700 | — | — |
| 2018-10-01 | $24.15 | $32.72 | 1,043,600 | — | — |
| 2018-09-28 | $24.29 | $32.91 | 1,264,800 | — | — |
| 2018-09-27 | $24.14 | $32.70 | 1,252,100 | — | — |
| 2018-09-26 | $23.69 | $32.09 | 584,800 | — | — |
| 2018-09-25 | $23.37 | $31.66 | 1,508,400 | — | — |
| 2018-09-24 | $23.50 | $31.84 | 2,371,500 | — | — |
| 2018-09-21 | $22.71 | $30.77 | 2,840,100 | — | — |
| 2018-09-20 | $22.97 | $31.12 | 1,145,200 | — | — |
| 2018-09-19 | $22.85 | $30.96 | 1,418,000 | — | — |
| 2018-09-18 | $23.06 | $31.24 | 1,175,800 | — | — |
| 2018-09-17 | $23.00 | $31.16 | 1,017,500 | — | — |
| 2018-09-14 | $23.33 | $31.61 | 730,800 | — | — |
| 2018-09-13 | $23.21 | $31.44 | 810,900 | — | — |
| 2018-09-12 | $23.43 | $31.74 | 688,800 | — | — |
| 2018-09-11 | $23.28 | $31.54 | 665,000 | — | — |
| 2018-09-10 | $23.27 | $31.52 | 960,800 | — | — |
| 2018-09-07 | $22.94 | $31.08 | 694,400 | — | — |
| 2018-09-06 | $23.10 | $31.29 | 975,900 | — | — |
| 2018-09-05 | $23.10 | $31.29 | 811,800 | — | — |
| 2018-09-04 | $22.98 | $31.13 | 758,200 | — | — |
| 2018-08-31 | $22.81 | $30.90 | 803,600 | — | — |
| 2018-08-30 | $22.44 | $30.40 | 539,600 | — | — |
| 2018-08-29 | $22.70 | $30.75 | 919,700 | — | — |
| 2018-08-28 | $22.76 | $30.83 | 669,000 | — | — |
| 2018-08-27 | $22.89 | $31.01 | 659,400 | — | — |
| 2018-08-24 | $23.08 | $31.27 | 1,291,500 | — | — |
| 2018-08-23 | $22.55 | $30.55 | 812,300 | — | — |
| 2018-08-22 | $22.59 | $30.60 | 994,500 | — | — |
| 2018-08-21 | $22.93 | $31.06 | 1,642,400 | — | — |
| 2018-08-20 | $22.67 | $30.71 | 666,500 | — | — |
| 2018-08-17 | $22.52 | $30.51 | 1,097,300 | — | — |
| 2018-08-16 | $22.52 | $30.51 | 726,000 | — | — |
| 2018-08-15 | $22.48 | $30.45 | 1,183,400 | — | — |
| 2018-08-14 | $22.62 | $30.64 | 1,322,600 | — | — |
| 2018-08-13 | $22.32 | $30.24 | 983,500 | — | — |
| 2018-08-10 | $22.35 | $30.28 | 905,000 | — | — |
| 2018-08-09 | $22.26 | $30.14 | 950,600 | — | — |
| 2018-08-08 | $21.91 | $29.67 | 1,294,000 | — | — |
| 2018-08-07 | $21.77 | $29.48 | 1,742,700 | — | — |
| 2018-08-06 | $22.09 | $29.91 | 2,614,200 | — | — |
| 2018-08-03 | $21.72 | $29.41 | 5,150,700 | — | — |
| 2018-08-02 | $19.62 | $26.57 | 1,405,200 | — | — |
| 2018-08-01 | $19.21 | $26.01 | 1,898,500 | — | — |
| 2018-07-31 | $19.24 | $26.05 | 1,334,900 | — | — |
| 2018-07-30 | $19.15 | $25.93 | 1,218,400 | — | — |
| 2018-07-27 | $19.29 | $26.12 | 765,600 | — | — |
| 2018-07-26 | $19.57 | $26.50 | 611,700 | — | — |
| 2018-07-25 | $19.34 | $26.19 | 569,400 | — | — |
| 2018-07-24 | $19.06 | $25.81 | 1,487,900 | — | — |
| 2018-07-23 | $19.35 | $26.20 | 1,641,400 | — | — |
| 2018-07-20 | $19.20 | $26.00 | 957,900 | — | — |
| 2018-07-19 | $18.83 | $25.50 | 617,000 | — | — |
| 2018-07-18 | $18.83 | $25.50 | 956,600 | — | — |
| 2018-07-17 | $18.78 | $25.43 | 465,800 | — | — |
| 2018-07-16 | $18.63 | $25.23 | 879,600 | — | — |
| 2018-07-13 | $18.56 | $25.13 | 1,171,600 | — | — |
| 2018-07-12 | $18.59 | $25.17 | 1,193,900 | — | — |
| 2018-07-11 | $18.97 | $25.69 | 685,800 | — | — |
| 2018-07-10 | $19.01 | $25.74 | 666,200 | — | — |
| 2018-07-09 | $19.33 | $26.18 | 694,300 | — | — |
| 2018-07-06 | $19.31 | $26.15 | 687,300 | — | — |
| 2018-07-05 | $19.15 | $25.93 | 611,900 | — | — |
| 2018-07-03 | $19.14 | $25.92 | 294,300 | — | — |
| 2018-07-02 | $19.41 | $26.28 | 989,000 | — | — |
| 2018-06-29 | $18.97 | $25.69 | 810,600 | — | — |
| 2018-06-28 | $19.23 | $26.04 | 1,366,000 | — | — |
| 2018-06-27 | $19.14 | $25.92 | 1,204,200 | — | — |
| 2018-06-26 | $19.34 | $26.19 | 1,041,300 | — | — |
| 2018-06-25 | $19.23 | $26.04 | 2,109,600 | — | — |
| 2018-06-22 | $19.75 | $26.74 | 2,263,900 | — | — |
| 2018-06-21 | $20.34 | $27.54 | 1,628,100 | — | — |
| 2018-06-20 | $20.72 | $28.06 | 569,400 | — | — |
| 2018-06-19 | $20.67 | $27.99 | 542,500 | — | — |
| 2018-06-18 | $20.56 | $27.84 | 707,200 | — | — |
| 2018-06-15 | $20.37 | $27.58 | 1,008,100 | — | — |
| 2018-06-14 | $20.22 | $27.38 | 821,700 | — | — |
| 2018-06-13 | $20.16 | $27.30 | 549,700 | — | — |
| 2018-06-12 | $20.12 | $27.24 | 653,200 | — | — |
| 2018-06-11 | $20.06 | $27.16 | 860,100 | — | — |
| 2018-06-08 | $19.90 | $26.95 | 729,800 | — | — |
| 2018-06-07 | $19.45 | $26.34 | 770,800 | — | — |
| 2018-06-06 | $19.71 | $26.69 | 866,800 | — | — |
| 2018-06-05 | $19.71 | $26.69 | 1,311,400 | — | — |
| 2018-06-04 | $19.34 | $26.19 | 1,050,700 | — | — |
| 2018-06-01 | $19.15 | $25.93 | 875,000 | — | — |
| 2018-05-31 | $18.94 | $25.65 | 776,000 | — | — |
| 2018-05-30 | $19.15 | $25.93 | 1,019,100 | — | — |
| 2018-05-29 | $19.21 | $26.01 | 977,100 | — | — |
| 2018-05-25 | $19.00 | $25.73 | 752,300 | — | — |
| 2018-05-24 | $18.86 | $25.54 | 1,275,100 | — | — |
| 2018-05-23 | $18.58 | $25.16 | 789,100 | — | — |
| 2018-05-22 | $18.60 | $25.19 | 1,063,200 | — | — |
| 2018-05-21 | $18.73 | $25.36 | 703,300 | — | — |
| 2018-05-18 | $18.42 | $24.93 | 493,300 | — | — |
| 2018-05-17 | $18.29 | $24.75 | 395,400 | — | — |
| 2018-05-16 | $18.11 | $24.51 | 625,600 | — | — |
| 2018-05-15 | $17.95 | $24.29 | 421,600 | — | — |
| 2018-05-14 | $17.89 | $24.21 | 561,000 | — | — |
| 2018-05-11 | $17.97 | $24.32 | 488,500 | — | — |
| 2018-05-10 | $18.15 | $24.56 | 794,200 | — | — |
| 2018-05-09 | $18.16 | $24.58 | 912,500 | — | — |
| 2018-05-08 | $17.73 | $24.00 | 810,900 | — | — |
| 2018-05-07 | $17.55 | $23.75 | 797,500 | — | — |
| 2018-05-04 | $17.26 | $23.36 | 611,100 | — | — |
| 2018-05-03 | $17.17 | $23.24 | 817,300 | — | — |
| 2018-05-02 | $17.24 | $23.33 | 867,000 | — | — |
| 2018-05-01 | $17.23 | $23.32 | 1,486,800 | — | — |
| 2018-04-30 | $17.26 | $23.36 | 1,619,600 | — | — |
| 2018-04-27 | $17.95 | $24.29 | 2,964,800 | — | — |
| 2018-04-26 | $16.80 | $22.74 | 903,100 | — | — |
| 2018-04-25 | $16.70 | $22.60 | 895,600 | — | — |
| 2018-04-24 | $16.74 | $22.66 | 1,068,500 | — | — |
| 2018-04-23 | $16.81 | $22.75 | 965,100 | — | — |
| 2018-04-20 | $16.48 | $22.30 | 968,600 | — | — |
| 2018-04-19 | $16.46 | $22.28 | 958,900 | — | — |
| 2018-04-18 | $16.39 | $22.18 | 2,267,700 | — | — |
| 2018-04-17 | $17.71 | $23.97 | 737,300 | — | — |
| 2018-04-16 | $17.47 | $23.64 | 608,300 | — | — |
| 2018-04-13 | $17.37 | $23.51 | 1,266,700 | — | — |
| 2018-04-12 | $17.40 | $23.55 | 1,415,300 | — | — |
| 2018-04-11 | $17.35 | $23.48 | 1,071,800 | — | — |
| 2018-04-10 | $16.93 | $22.91 | 758,500 | — | — |
| 2018-04-09 | $16.64 | $22.52 | 764,000 | — | — |
| 2018-04-06 | $16.84 | $22.79 | 1,214,000 | — | — |
| 2018-04-05 | $17.00 | $23.01 | 723,300 | — | — |
| 2018-04-04 | $16.72 | $22.63 | 652,000 | — | — |
| 2018-04-03 | $16.47 | $22.29 | 821,300 | — | — |
| 2018-04-02 | $16.18 | $21.90 | 861,100 | — | — |
| 2018-03-29 | $16.36 | $22.14 | 1,003,400 | — | — |
| 2018-03-28 | $16.26 | $22.01 | 985,000 | — | — |
| 2018-03-27 | $16.38 | $22.17 | 841,200 | — | — |
| 2018-03-26 | $16.45 | $22.26 | 740,700 | — | — |
| 2018-03-23 | $16.39 | $22.18 | 1,087,400 | — | — |
| 2018-03-22 | $16.23 | $21.97 | 780,000 | — | — |
| 2018-03-21 | $16.42 | $22.22 | 1,213,600 | — | — |
| 2018-03-20 | $16.29 | $22.05 | 753,900 | — | — |
| 2018-03-19 | $16.06 | $21.74 | 972,100 | — | — |
| 2018-03-16 | $16.05 | $21.72 | 1,298,300 | — | — |
| 2018-03-15 | $15.85 | $21.45 | 401,000 | — | — |
| 2018-03-14 | $15.87 | $21.48 | 637,400 | — | — |
| 2018-03-13 | $15.92 | $21.55 | 806,700 | — | — |
| 2018-03-12 | $15.99 | $21.64 | 767,200 | — | — |
| 2018-03-09 | $15.87 | $21.48 | 1,044,600 | — | — |
| 2018-03-08 | $15.96 | $21.60 | 418,700 | — | — |
| 2018-03-07 | $16.16 | $21.87 | 767,600 | — | — |
| 2018-03-06 | $16.15 | $21.86 | 1,024,700 | — | — |
| 2018-03-05 | $15.86 | $21.46 | 702,800 | — | — |
| 2018-03-02 | $15.76 | $21.33 | 790,300 | — | — |
| 2018-03-01 | $15.49 | $20.96 | 840,800 | — | — |
| 2018-02-28 | $15.48 | $20.95 | 750,900 | — | — |
| 2018-02-27 | $15.59 | $21.10 | 603,300 | — | — |
| 2018-02-26 | $15.85 | $21.45 | 773,800 | — | — |
| 2018-02-23 | $15.56 | $21.06 | 821,700 | — | — |
| 2018-02-22 | $15.47 | $20.94 | 534,900 | — | — |
| 2018-02-21 | $15.62 | $21.14 | 833,500 | — | — |
| 2018-02-20 | $15.46 | $20.92 | 1,124,000 | — | — |
| 2018-02-16 | $15.76 | $21.33 | 530,100 | — | — |
| 2018-02-15 | $15.91 | $21.53 | 1,169,000 | — | — |
| 2018-02-14 | $15.49 | $20.96 | 756,400 | — | — |
| 2018-02-13 | $15.12 | $20.46 | 1,093,800 | — | — |
| 2018-02-12 | $15.23 | $20.60 | 1,670,200 | — | — |
| 2018-02-09 | $14.80 | $20.02 | 1,825,100 | — | — |
| 2018-02-08 | $15.12 | $20.45 | 2,438,800 | — | — |
| 2018-02-07 | $14.77 | $19.98 | 1,287,400 | — | — |
| 2018-02-06 | $14.59 | $19.73 | 1,005,100 | — | — |
| 2018-02-05 | $14.27 | $19.30 | 1,165,200 | — | — |
| 2018-02-02 | $14.49 | $19.60 | 625,000 | — | — |
| 2018-02-01 | $14.89 | $20.14 | 757,500 | — | — |
| 2018-01-31 | $14.77 | $19.98 | 811,900 | — | — |
| 2018-01-30 | $15.04 | $20.34 | 839,200 | — | — |
| 2018-01-29 | $15.26 | $20.64 | 916,700 | — | — |
| 2018-01-26 | $15.36 | $20.77 | 1,278,100 | — | — |
| 2018-01-25 | $15.25 | $20.63 | 1,536,300 | — | — |
| 2018-01-24 | $14.59 | $19.73 | 1,453,700 | — | — |
| 2018-01-23 | $14.47 | $19.57 | 586,600 | — | — |
| 2018-01-22 | $14.50 | $19.61 | 1,011,800 | — | — |
| 2018-01-19 | $14.60 | $19.75 | 918,700 | — | — |
| 2018-01-18 | $13.97 | $18.89 | 457,600 | — | — |
| 2018-01-17 | $14.21 | $19.22 | 689,200 | — | — |
| 2018-01-16 | $13.80 | $18.66 | 721,400 | — | — |
| 2018-01-12 | $14.29 | $19.33 | 837,000 | — | — |
| 2018-01-11 | $14.17 | $19.16 | 893,500 | — | — |
| 2018-01-10 | $13.69 | $18.52 | 798,800 | — | — |
| 2018-01-09 | $13.74 | $18.58 | 695,100 | — | — |
| 2018-01-08 | $14.10 | $19.07 | 810,900 | — | — |
| 2018-01-05 | $14.10 | $19.07 | 1,093,900 | — | — |
| 2018-01-04 | $13.74 | $18.58 | 747,600 | — | — |
| 2018-01-03 | $13.77 | $18.62 | 845,000 | — | — |
| 2018-01-02 | $13.80 | $18.66 | 1,235,200 | — | — |