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
- 1994-04-06 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 | $17.42 | $31.62 | 43,400 | — | — |
| 2018-12-28 | $16.83 | $30.55 | 46,800 | — | — |
| 2018-12-27 | $16.21 | $29.42 | 74,200 | — | — |
| 2018-12-26 | $16.75 | $30.40 | 70,100 | — | — |
| 2018-12-24 | $16.21 | $29.42 | 26,600 | — | — |
| 2018-12-21 | $16.76 | $30.42 | 98,300 | — | — |
| 2018-12-20 | $17.23 | $31.27 | 57,400 | — | — |
| 2018-12-19 | $16.92 | $30.71 | 44,600 | — | — |
| 2018-12-18 | $17.29 | $31.38 | 39,600 | — | — |
| 2018-12-17 | $17.74 | $32.20 | 69,900 | — | — |
| 2018-12-14 | $18.08 | $32.82 | 272,500 | — | — |
| 2018-12-13 | $19.36 | $35.14 | 19,600 | — | — |
| 2018-12-12 | $19.46 | $35.32 | 31,700 | — | — |
| 2018-12-11 | $18.72 | $33.98 | 50,600 | — | — |
| 2018-12-10 | $19.11 | $34.69 | 19,900 | — | — |
| 2018-12-07 | $19.18 | $34.81 | 22,600 | — | — |
| 2018-12-06 | $19.82 | $35.98 | 24,100 | — | — |
| 2018-12-04 | $20.19 | $36.65 | 36,900 | — | — |
| 2018-12-03 | $21.23 | $38.54 | 15,500 | — | — |
| 2018-11-30 | $21.31 | $38.68 | 121,600 | — | — |
| 2018-11-29 | $21.23 | $38.54 | 26,000 | — | — |
| 2018-11-28 | $21.23 | $38.54 | 24,900 | — | — |
| 2018-11-27 | $20.54 | $37.28 | 16,200 | — | — |
| 2018-11-26 | $20.95 | $38.03 | 19,000 | — | — |
| 2018-11-23 | $21.18 | $38.44 | 5,900 | — | — |
| 2018-11-21 | $21.01 | $38.14 | 17,000 | — | — |
| 2018-11-20 | $21.43 | $38.90 | 37,300 | — | — |
| 2018-11-19 | $21.25 | $38.57 | 8,900 | — | — |
| 2018-11-16 | $21.10 | $38.30 | 22,600 | — | — |
| 2018-11-15 | $21.22 | $38.52 | 29,200 | — | — |
| 2018-11-14 | $20.82 | $37.79 | 35,000 | — | — |
| 2018-11-13 | $21.06 | $38.23 | 28,000 | — | — |
| 2018-11-12 | $20.90 | $37.94 | 9,700 | — | — |
| 2018-11-09 | $20.95 | $38.03 | 33,200 | — | — |
| 2018-11-08 | $21.25 | $38.57 | 37,600 | — | — |
| 2018-11-07 | $21.36 | $38.77 | 72,400 | — | — |
| 2018-11-06 | $21.50 | $39.03 | 65,200 | — | — |
| 2018-11-05 | $22.27 | $40.42 | 50,200 | — | — |
| 2018-11-02 | $22.95 | $41.66 | 20,600 | — | — |
| 2018-11-01 | $23.47 | $42.60 | 31,400 | — | — |
| 2018-10-31 | $23.16 | $42.04 | 40,700 | — | — |
| 2018-10-30 | $23.50 | $42.66 | 14,900 | — | — |
| 2018-10-29 | $23.29 | $42.27 | 22,300 | — | — |
| 2018-10-26 | $22.93 | $41.62 | 19,900 | — | — |
| 2018-10-25 | $23.05 | $41.84 | 33,700 | — | — |
| 2018-10-24 | $22.81 | $41.40 | 75,700 | — | — |
| 2018-10-23 | $23.18 | $42.07 | 33,600 | — | — |
| 2018-10-22 | $23.47 | $42.60 | 14,000 | — | — |
| 2018-10-19 | $23.05 | $41.68 | 170,100 | — | — |
| 2018-10-18 | $23.28 | $42.09 | 73,400 | — | — |
| 2018-10-17 | $23.28 | $42.09 | 19,500 | — | — |
| 2018-10-16 | $23.60 | $42.67 | 33,500 | — | — |
| 2018-10-15 | $23.59 | $42.65 | 35,700 | — | — |
| 2018-10-12 | $23.36 | $42.24 | 81,000 | — | — |
| 2018-10-11 | $23.35 | $42.22 | 31,600 | — | — |
| 2018-10-10 | $23.62 | $42.71 | 14,000 | — | — |
| 2018-10-09 | $23.87 | $43.16 | 18,600 | — | — |
| 2018-10-08 | $23.80 | $43.03 | 18,500 | — | — |
| 2018-10-05 | $24.05 | $43.48 | 38,700 | — | — |
| 2018-10-04 | $24.29 | $43.92 | 19,100 | — | — |
| 2018-10-03 | $24.13 | $43.63 | 11,200 | — | — |
| 2018-10-02 | $24.15 | $43.66 | 25,800 | — | — |
| 2018-10-01 | $24.25 | $43.84 | 30,300 | — | — |
| 2018-09-28 | $24.09 | $43.56 | 29,900 | — | — |
| 2018-09-27 | $24.24 | $43.83 | 31,600 | — | — |
| 2018-09-26 | $24.42 | $44.15 | 42,800 | — | — |
| 2018-09-25 | $24.70 | $44.66 | 27,800 | — | — |
| 2018-09-24 | $24.90 | $45.02 | 60,600 | — | — |
| 2018-09-21 | $25.08 | $45.35 | 130,100 | — | — |
| 2018-09-20 | $24.01 | $43.41 | 138,200 | — | — |
| 2018-09-19 | $23.16 | $41.87 | 59,300 | — | — |
| 2018-09-18 | $22.93 | $41.46 | 27,700 | — | — |
| 2018-09-17 | $23.20 | $41.95 | 50,700 | — | — |
| 2018-09-14 | $24.47 | $44.24 | 336,700 | — | — |
| 2018-09-13 | $24.11 | $43.59 | 47,000 | — | — |
| 2018-09-12 | $24.09 | $43.56 | 36,600 | — | — |
| 2018-09-11 | $23.42 | $42.34 | 11,600 | — | — |
| 2018-09-10 | $23.76 | $42.96 | 14,300 | — | — |
| 2018-09-07 | $23.73 | $42.90 | 22,700 | — | — |
| 2018-09-06 | $23.59 | $42.65 | 12,000 | — | — |
| 2018-09-05 | $24.17 | $43.70 | 6,600 | — | — |
| 2018-09-04 | $23.90 | $43.21 | 20,000 | — | — |
| 2018-08-31 | $23.88 | $43.18 | 15,100 | — | — |
| 2018-08-30 | $23.82 | $43.07 | 11,900 | — | — |
| 2018-08-29 | $23.77 | $42.98 | 7,100 | — | — |
| 2018-08-28 | $24.02 | $43.43 | 12,000 | — | — |
| 2018-08-27 | $24.22 | $43.79 | 13,800 | — | — |
| 2018-08-24 | $24.21 | $43.77 | 62,800 | — | — |
| 2018-08-23 | $24.44 | $44.19 | 8,200 | — | — |
| 2018-08-22 | $24.28 | $43.90 | 18,900 | — | — |
| 2018-08-21 | $24.35 | $44.03 | 15,400 | — | — |
| 2018-08-20 | $24.73 | $44.71 | 13,200 | — | — |
| 2018-08-17 | $25.02 | $45.24 | 43,000 | — | — |
| 2018-08-16 | $24.67 | $44.60 | 21,200 | — | — |
| 2018-08-15 | $24.55 | $44.39 | 12,400 | — | — |
| 2018-08-14 | $24.69 | $44.64 | 9,200 | — | — |
| 2018-08-13 | $24.59 | $44.46 | 21,000 | — | — |
| 2018-08-10 | $24.57 | $44.42 | 4,300 | — | — |
| 2018-08-09 | $24.52 | $44.33 | 7,600 | — | — |
| 2018-08-08 | $24.56 | $44.41 | 19,600 | — | — |
| 2018-08-07 | $24.66 | $44.59 | 21,600 | — | — |
| 2018-08-06 | $24.41 | $44.13 | 11,200 | — | — |
| 2018-08-03 | $24.42 | $44.15 | 22,400 | — | — |
| 2018-08-02 | $24.59 | $44.46 | 15,100 | — | — |
| 2018-08-01 | $24.56 | $44.41 | 40,100 | — | — |
| 2018-07-31 | $24.73 | $44.71 | 23,100 | — | — |
| 2018-07-30 | $24.29 | $43.92 | 26,000 | — | — |
| 2018-07-27 | $23.56 | $42.60 | 25,400 | — | — |
| 2018-07-26 | $24.68 | $44.62 | 39,700 | — | — |
| 2018-07-25 | $24.82 | $44.88 | 10,200 | — | — |
| 2018-07-24 | $24.81 | $44.86 | 26,800 | — | — |
| 2018-07-23 | $24.88 | $44.98 | 21,500 | — | — |
| 2018-07-20 | $25.06 | $45.15 | 15,200 | — | — |
| 2018-07-19 | $24.99 | $45.02 | 10,900 | — | — |
| 2018-07-18 | $25.02 | $45.07 | 28,700 | — | — |
| 2018-07-17 | $24.89 | $44.84 | 17,300 | — | — |
| 2018-07-16 | $24.68 | $44.46 | 21,700 | — | — |
| 2018-07-13 | $24.62 | $44.35 | 10,300 | — | — |
| 2018-07-12 | $24.90 | $44.86 | 33,600 | — | — |
| 2018-07-11 | $24.87 | $44.80 | 16,000 | — | — |
| 2018-07-10 | $24.97 | $44.98 | 14,200 | — | — |
| 2018-07-09 | $25.01 | $45.06 | 24,200 | — | — |
| 2018-07-06 | $25.00 | $45.04 | 18,300 | — | — |
| 2018-07-05 | $24.75 | $44.59 | 14,600 | — | — |
| 2018-07-03 | $24.55 | $44.23 | 11,800 | — | — |
| 2018-07-02 | $24.52 | $44.17 | 17,400 | — | — |
| 2018-06-29 | $24.24 | $43.67 | 23,200 | — | — |
| 2018-06-28 | $24.51 | $44.16 | 23,500 | — | — |
| 2018-06-27 | $24.52 | $44.17 | 26,200 | — | — |
| 2018-06-26 | $25.03 | $45.09 | 27,900 | — | — |
| 2018-06-25 | $25.09 | $45.20 | 27,500 | — | — |
| 2018-06-22 | $25.07 | $45.16 | 121,800 | — | — |
| 2018-06-21 | $25.06 | $45.15 | 32,400 | — | — |
| 2018-06-20 | $24.83 | $44.73 | 48,000 | — | — |
| 2018-06-19 | $24.76 | $44.61 | 42,500 | — | — |
| 2018-06-18 | $24.58 | $44.28 | 43,000 | — | — |
| 2018-06-15 | $24.83 | $44.73 | 59,100 | — | — |
| 2018-06-14 | $24.17 | $43.54 | 50,900 | — | — |
| 2018-06-13 | $24.55 | $44.23 | 28,200 | — | — |
| 2018-06-12 | $24.76 | $44.61 | 15,700 | — | — |
| 2018-06-11 | $24.91 | $44.88 | 15,700 | — | — |
| 2018-06-08 | $24.97 | $44.98 | 26,500 | — | — |
| 2018-06-07 | $25.07 | $45.16 | 15,400 | — | — |
| 2018-06-06 | $25.50 | $45.94 | 24,600 | — | — |
| 2018-06-05 | $25.30 | $45.58 | 36,700 | — | — |
| 2018-06-04 | $24.70 | $44.50 | 16,100 | — | — |
| 2018-06-01 | $24.60 | $44.32 | 32,700 | — | — |
| 2018-05-31 | $24.23 | $43.65 | 46,600 | — | — |
| 2018-05-30 | $24.40 | $43.96 | 119,200 | — | — |
| 2018-05-29 | $23.91 | $43.08 | 34,300 | — | — |
| 2018-05-25 | $24.27 | $43.72 | 27,300 | — | — |
| 2018-05-24 | $24.19 | $43.58 | 60,400 | — | — |
| 2018-05-23 | $24.20 | $43.60 | 45,700 | — | — |
| 2018-05-22 | $24.49 | $44.12 | 33,900 | — | — |
| 2018-05-21 | $24.29 | $43.76 | 37,900 | — | — |
| 2018-05-18 | $23.95 | $43.15 | 32,400 | — | — |
| 2018-05-17 | $23.76 | $42.80 | 38,400 | — | — |
| 2018-05-16 | $23.57 | $42.46 | 62,000 | — | — |
| 2018-05-15 | $23.44 | $42.23 | 29,700 | — | — |
| 2018-05-14 | $23.34 | $42.05 | 30,400 | — | — |
| 2018-05-11 | $23.26 | $41.90 | 138,900 | — | — |
| 2018-05-10 | $22.98 | $41.40 | 19,600 | — | — |
| 2018-05-09 | $22.98 | $41.40 | 27,600 | — | — |
| 2018-05-08 | $23.00 | $41.44 | 37,800 | — | — |
| 2018-05-07 | $22.99 | $41.42 | 86,800 | — | — |
| 2018-05-04 | $23.00 | $41.44 | 51,300 | — | — |
| 2018-05-03 | $22.73 | $40.95 | 36,700 | — | — |
| 2018-05-02 | $23.00 | $41.44 | 169,300 | — | — |
| 2018-05-01 | $23.30 | $41.98 | 307,800 | — | — |
| 2018-04-30 | $22.94 | $41.33 | 29,300 | — | — |
| 2018-04-27 | $22.71 | $40.91 | 12,100 | — | — |
| 2018-04-26 | $22.95 | $41.35 | 10,100 | — | — |
| 2018-04-25 | $22.90 | $41.26 | 12,000 | — | — |
| 2018-04-24 | $23.34 | $42.05 | 16,700 | — | — |
| 2018-04-23 | $23.25 | $41.89 | 8,900 | — | — |
| 2018-04-20 | $23.32 | $41.89 | 22,600 | — | — |
| 2018-04-19 | $23.26 | $41.78 | 12,800 | — | — |
| 2018-04-18 | $23.19 | $41.65 | 9,600 | — | — |
| 2018-04-17 | $23.19 | $41.65 | 8,100 | — | — |
| 2018-04-16 | $23.21 | $41.69 | 37,100 | — | — |
| 2018-04-13 | $22.96 | $41.24 | 18,000 | — | — |
| 2018-04-12 | $23.37 | $41.98 | 17,700 | — | — |
| 2018-04-11 | $23.02 | $41.35 | 15,200 | — | — |
| 2018-04-10 | $23.38 | $41.99 | 15,800 | — | — |
| 2018-04-09 | $23.00 | $41.31 | 19,800 | — | — |
| 2018-04-06 | $22.92 | $41.17 | 12,100 | — | — |
| 2018-04-05 | $23.35 | $41.94 | 29,400 | — | — |
| 2018-04-04 | $23.21 | $41.69 | 45,400 | — | — |
| 2018-04-03 | $23.05 | $41.40 | 29,200 | — | — |
| 2018-04-02 | $22.94 | $41.20 | 43,200 | — | — |
| 2018-03-29 | $22.86 | $41.06 | 43,000 | — | — |
| 2018-03-28 | $22.86 | $41.06 | 39,100 | — | — |
| 2018-03-27 | $22.98 | $41.28 | 45,400 | — | — |
| 2018-03-26 | $22.83 | $41.01 | 59,800 | — | — |
| 2018-03-23 | $22.63 | $40.65 | 48,600 | — | — |
| 2018-03-22 | $22.94 | $41.20 | 46,300 | — | — |
| 2018-03-21 | $23.14 | $41.56 | 56,000 | — | — |
| 2018-03-20 | $22.85 | $41.04 | 70,400 | — | — |
| 2018-03-19 | $22.68 | $40.74 | 79,400 | — | — |
| 2018-03-16 | $22.67 | $40.72 | 77,600 | — | — |
| 2018-03-15 | $22.62 | $40.63 | 43,400 | — | — |
| 2018-03-14 | $22.63 | $40.65 | 55,600 | — | — |
| 2018-03-13 | $22.52 | $40.45 | 67,200 | — | — |
| 2018-03-12 | $22.53 | $40.47 | 302,200 | — | — |
| 2018-03-09 | $23.98 | $43.07 | 28,700 | — | — |
| 2018-03-08 | $23.83 | $42.80 | 19,800 | — | — |
| 2018-03-07 | $24.47 | $43.95 | 30,100 | — | — |
| 2018-03-06 | $23.42 | $42.07 | 24,100 | — | — |
| 2018-03-05 | $22.92 | $41.17 | 15,300 | — | — |
| 2018-03-02 | $23.10 | $41.49 | 12,300 | — | — |
| 2018-03-01 | $22.74 | $40.84 | 14,700 | — | — |
| 2018-02-28 | $22.53 | $40.47 | 32,500 | — | — |
| 2018-02-27 | $22.71 | $40.79 | 18,300 | — | — |
| 2018-02-26 | $23.09 | $41.47 | 8,000 | — | — |
| 2018-02-23 | $22.93 | $41.19 | 10,300 | — | — |
| 2018-02-22 | $22.75 | $40.86 | 42,500 | — | — |
| 2018-02-21 | $22.71 | $40.79 | 24,000 | — | — |
| 2018-02-20 | $22.51 | $40.43 | 19,900 | — | — |
| 2018-02-16 | $22.23 | $39.93 | 21,000 | — | — |
| 2018-02-15 | $21.73 | $39.03 | 6,700 | — | — |
| 2018-02-14 | $21.58 | $38.76 | 12,300 | — | — |
| 2018-02-13 | $21.71 | $38.99 | 16,100 | — | — |
| 2018-02-12 | $21.44 | $38.51 | 20,000 | — | — |
| 2018-02-09 | $21.12 | $37.93 | 53,000 | — | — |
| 2018-02-08 | $20.72 | $37.22 | 16,900 | — | — |
| 2018-02-07 | $21.56 | $38.72 | 18,600 | — | — |
| 2018-02-06 | $21.57 | $38.74 | 20,000 | — | — |
| 2018-02-05 | $22.04 | $39.59 | 24,900 | — | — |
| 2018-02-02 | $22.13 | $39.75 | 13,100 | — | — |
| 2018-02-01 | $22.77 | $40.90 | 30,500 | — | — |
| 2018-01-31 | $22.13 | $39.75 | 16,900 | — | — |
| 2018-01-30 | $22.47 | $40.36 | 27,200 | — | — |
| 2018-01-29 | $22.05 | $39.60 | 17,800 | — | — |
| 2018-01-26 | $21.84 | $39.23 | 26,600 | — | — |
| 2018-01-25 | $21.94 | $39.41 | 27,500 | — | — |
| 2018-01-24 | $22.12 | $39.73 | 13,000 | — | — |
| 2018-01-23 | $22.75 | $40.86 | 12,100 | — | — |
| 2018-01-22 | $22.47 | $40.36 | 13,300 | — | — |
| 2018-01-19 | $22.84 | $40.90 | 51,000 | — | — |
| 2018-01-18 | $22.39 | $40.09 | 5,500 | — | — |
| 2018-01-17 | $22.54 | $40.36 | 19,600 | — | — |
| 2018-01-16 | $22.13 | $39.63 | 14,500 | — | — |
| 2018-01-12 | $22.32 | $39.97 | 10,900 | — | — |
| 2018-01-11 | $22.46 | $40.22 | 18,300 | — | — |
| 2018-01-10 | $22.04 | $39.47 | 14,400 | — | — |
| 2018-01-09 | $22.04 | $39.47 | 9,600 | — | — |
| 2018-01-08 | $22.08 | $39.54 | 7,200 | — | — |
| 2018-01-05 | $22.15 | $39.66 | 18,900 | — | — |
| 2018-01-04 | $22.01 | $39.41 | 20,000 | — | — |
| 2018-01-03 | $22.03 | $39.45 | 27,300 | — | — |
| 2018-01-02 | $21.93 | $39.27 | 40,300 | — | — |