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
- 1994-04-04 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 | $18.47 | $34.10 | 240,800 | — | — |
| 2018-12-28 | $18.20 | $33.60 | 113,000 | — | — |
| 2018-12-27 | $17.81 | $32.88 | 130,700 | — | — |
| 2018-12-26 | $17.93 | $33.10 | 179,400 | — | — |
| 2018-12-24 | $17.38 | $32.08 | 54,500 | — | — |
| 2018-12-21 | $17.73 | $32.73 | 199,700 | — | — |
| 2018-12-20 | $17.90 | $33.04 | 123,800 | — | — |
| 2018-12-19 | $18.04 | $33.30 | 134,800 | — | — |
| 2018-12-18 | $18.43 | $34.02 | 263,100 | — | — |
| 2018-12-17 | $18.33 | $33.84 | 166,500 | — | — |
| 2018-12-14 | $18.75 | $34.61 | 158,100 | — | — |
| 2018-12-13 | $19.00 | $35.07 | 210,400 | — | — |
| 2018-12-12 | $19.05 | $35.17 | 125,600 | — | — |
| 2018-12-11 | $18.45 | $34.06 | 105,800 | — | — |
| 2018-12-10 | $18.50 | $34.15 | 136,900 | — | — |
| 2018-12-07 | $18.51 | $34.17 | 146,300 | — | — |
| 2018-12-06 | $18.61 | $34.35 | 187,700 | — | — |
| 2018-12-04 | $18.82 | $34.74 | 276,200 | — | — |
| 2018-12-03 | $20.00 | $36.92 | 131,500 | — | — |
| 2018-11-30 | $20.14 | $37.18 | 208,100 | — | — |
| 2018-11-29 | $19.95 | $36.83 | 110,300 | — | — |
| 2018-11-28 | $20.12 | $37.14 | 169,700 | — | — |
| 2018-11-27 | $20.04 | $36.99 | 92,500 | — | — |
| 2018-11-26 | $20.03 | $36.98 | 113,400 | — | — |
| 2018-11-23 | $20.09 | $37.09 | 34,100 | — | — |
| 2018-11-21 | $19.96 | $36.85 | 70,700 | — | — |
| 2018-11-20 | $20.01 | $36.94 | 99,200 | — | — |
| 2018-11-19 | $20.40 | $37.66 | 85,100 | — | — |
| 2018-11-16 | $20.66 | $38.14 | 106,800 | — | — |
| 2018-11-15 | $20.70 | $38.21 | 184,700 | — | — |
| 2018-11-14 | $20.58 | $37.99 | 73,200 | — | — |
| 2018-11-13 | $21.08 | $38.91 | 112,700 | — | — |
| 2018-11-12 | $20.97 | $38.71 | 72,800 | — | — |
| 2018-11-09 | $21.26 | $39.25 | 92,000 | — | — |
| 2018-11-08 | $21.58 | $39.84 | 158,100 | — | — |
| 2018-11-07 | $21.58 | $39.84 | 126,400 | — | — |
| 2018-11-06 | $21.42 | $39.54 | 79,900 | — | — |
| 2018-11-05 | $21.22 | $39.17 | 83,400 | — | — |
| 2018-11-02 | $21.55 | $39.78 | 180,500 | — | — |
| 2018-11-01 | $21.38 | $39.47 | 221,500 | — | — |
| 2018-10-31 | $20.73 | $38.27 | 197,600 | — | — |
| 2018-10-30 | $20.69 | $38.19 | 144,200 | — | — |
| 2018-10-29 | $20.17 | $37.23 | 233,500 | — | — |
| 2018-10-26 | $20.00 | $36.92 | 308,700 | — | — |
| 2018-10-25 | $20.96 | $38.69 | 193,600 | — | — |
| 2018-10-24 | $19.36 | $35.74 | 298,100 | — | — |
| 2018-10-23 | $20.90 | $38.58 | 120,600 | — | — |
| 2018-10-22 | $20.67 | $38.16 | 140,900 | — | — |
| 2018-10-19 | $21.29 | $39.30 | 129,500 | — | — |
| 2018-10-18 | $21.77 | $40.19 | 66,900 | — | — |
| 2018-10-17 | $22.08 | $40.76 | 123,700 | — | — |
| 2018-10-16 | $22.07 | $40.74 | 98,200 | — | — |
| 2018-10-15 | $22.10 | $40.80 | 106,400 | — | — |
| 2018-10-12 | $22.16 | $40.91 | 195,300 | — | — |
| 2018-10-11 | $22.60 | $41.58 | 132,900 | — | — |
| 2018-10-10 | $23.16 | $42.61 | 96,800 | — | — |
| 2018-10-09 | $23.43 | $43.11 | 80,900 | — | — |
| 2018-10-08 | $23.59 | $43.40 | 80,500 | — | — |
| 2018-10-05 | $23.31 | $42.89 | 116,200 | — | — |
| 2018-10-04 | $23.58 | $43.38 | 81,600 | — | — |
| 2018-10-03 | $23.67 | $43.55 | 151,500 | — | — |
| 2018-10-02 | $23.40 | $43.05 | 86,800 | — | — |
| 2018-10-01 | $23.49 | $43.22 | 123,600 | — | — |
| 2018-09-28 | $23.75 | $43.70 | 79,500 | — | — |
| 2018-09-27 | $23.70 | $43.60 | 64,000 | — | — |
| 2018-09-26 | $23.75 | $43.70 | 121,600 | — | — |
| 2018-09-25 | $24.10 | $44.34 | 78,800 | — | — |
| 2018-09-24 | $23.98 | $44.12 | 67,000 | — | — |
| 2018-09-21 | $24.45 | $44.98 | 450,400 | — | — |
| 2018-09-20 | $24.45 | $44.98 | 98,900 | — | — |
| 2018-09-19 | $24.10 | $44.34 | 107,700 | — | — |
| 2018-09-18 | $24.00 | $44.16 | 121,800 | — | — |
| 2018-09-17 | $24.15 | $44.43 | 154,100 | — | — |
| 2018-09-14 | $24.10 | $44.34 | 107,700 | — | — |
| 2018-09-13 | $23.95 | $44.06 | 113,200 | — | — |
| 2018-09-12 | $24.15 | $44.43 | 145,600 | — | — |
| 2018-09-11 | $24.40 | $44.89 | 63,100 | — | — |
| 2018-09-10 | $24.55 | $45.17 | 71,600 | — | — |
| 2018-09-07 | $24.65 | $45.35 | 86,200 | — | — |
| 2018-09-06 | $24.55 | $45.17 | 65,600 | — | — |
| 2018-09-05 | $24.80 | $45.63 | 95,100 | — | — |
| 2018-09-04 | $24.50 | $45.08 | 119,500 | — | — |
| 2018-08-31 | $24.65 | $45.35 | 85,900 | — | — |
| 2018-08-30 | $24.75 | $45.54 | 105,700 | — | — |
| 2018-08-29 | $24.95 | $45.90 | 86,300 | — | — |
| 2018-08-28 | $25.05 | $46.09 | 36,800 | — | — |
| 2018-08-27 | $25.35 | $46.64 | 139,500 | — | — |
| 2018-08-24 | $25.45 | $46.82 | 95,400 | — | — |
| 2018-08-23 | $25.45 | $46.82 | 68,500 | — | — |
| 2018-08-22 | $25.30 | $46.55 | 106,400 | — | — |
| 2018-08-21 | $25.30 | $46.55 | 95,400 | — | — |
| 2018-08-20 | $25.05 | $46.09 | 60,300 | — | — |
| 2018-08-17 | $24.95 | $45.90 | 103,300 | — | — |
| 2018-08-16 | $24.95 | $45.90 | 71,600 | — | — |
| 2018-08-15 | $24.90 | $45.81 | 57,400 | — | — |
| 2018-08-14 | $25.30 | $46.55 | 103,500 | — | — |
| 2018-08-13 | $24.80 | $45.63 | 109,100 | — | — |
| 2018-08-10 | $25.30 | $46.55 | 71,300 | — | — |
| 2018-08-09 | $25.30 | $46.55 | 129,400 | — | — |
| 2018-08-08 | $25.05 | $46.09 | 113,000 | — | — |
| 2018-08-07 | $24.60 | $45.26 | 65,300 | — | — |
| 2018-08-06 | $24.60 | $45.26 | 107,500 | — | — |
| 2018-08-03 | $24.60 | $45.26 | 64,400 | — | — |
| 2018-08-02 | $25.10 | $46.18 | 65,800 | — | — |
| 2018-08-01 | $25.00 | $46.00 | 117,900 | — | — |
| 2018-07-31 | $24.80 | $45.63 | 224,500 | — | — |
| 2018-07-30 | $24.75 | $45.54 | 220,600 | — | — |
| 2018-07-27 | $24.90 | $45.81 | 81,000 | — | — |
| 2018-07-26 | $25.30 | $46.55 | 166,000 | — | — |
| 2018-07-25 | $24.65 | $45.35 | 132,600 | — | — |
| 2018-07-24 | $25.25 | $46.46 | 95,900 | — | — |
| 2018-07-23 | $25.55 | $47.01 | 70,300 | — | — |
| 2018-07-20 | $25.35 | $46.64 | 82,000 | — | — |
| 2018-07-19 | $25.35 | $46.64 | 163,700 | — | — |
| 2018-07-18 | $25.25 | $46.46 | 95,900 | — | — |
| 2018-07-17 | $25.15 | $46.27 | 92,200 | — | — |
| 2018-07-16 | $25.45 | $46.82 | 65,800 | — | — |
| 2018-07-13 | $25.10 | $46.18 | 77,400 | — | — |
| 2018-07-12 | $25.40 | $46.59 | 205,000 | — | — |
| 2018-07-11 | $25.15 | $46.14 | 57,600 | — | — |
| 2018-07-10 | $25.20 | $46.23 | 76,800 | — | — |
| 2018-07-09 | $25.70 | $47.14 | 145,800 | — | — |
| 2018-07-06 | $25.15 | $46.14 | 112,400 | — | — |
| 2018-07-05 | $25.30 | $46.41 | 80,400 | — | — |
| 2018-07-03 | $25.30 | $46.41 | 43,800 | — | — |
| 2018-07-02 | $25.70 | $47.14 | 150,000 | — | — |
| 2018-06-29 | $24.90 | $45.68 | 150,300 | — | — |
| 2018-06-28 | $25.15 | $46.14 | 75,600 | — | — |
| 2018-06-27 | $25.15 | $46.14 | 145,300 | — | — |
| 2018-06-26 | $25.50 | $46.78 | 117,600 | — | — |
| 2018-06-25 | $25.70 | $47.14 | 128,000 | — | — |
| 2018-06-22 | $26.20 | $48.06 | 165,100 | — | — |
| 2018-06-21 | $26.35 | $48.34 | 71,400 | — | — |
| 2018-06-20 | $26.55 | $48.70 | 125,000 | — | — |
| 2018-06-19 | $26.35 | $48.34 | 75,000 | — | — |
| 2018-06-18 | $26.05 | $47.79 | 95,700 | — | — |
| 2018-06-15 | $26.00 | $47.70 | 505,500 | — | — |
| 2018-06-14 | $25.90 | $47.51 | 183,200 | — | — |
| 2018-06-13 | $26.15 | $47.97 | 143,100 | — | — |
| 2018-06-12 | $25.95 | $47.60 | 140,800 | — | — |
| 2018-06-11 | $26.35 | $48.34 | 93,900 | — | — |
| 2018-06-08 | $27.00 | $49.53 | 109,000 | — | — |
| 2018-06-07 | $27.30 | $50.08 | 144,000 | — | — |
| 2018-06-06 | $27.30 | $50.08 | 164,700 | — | — |
| 2018-06-05 | $27.05 | $49.62 | 99,500 | — | — |
| 2018-06-04 | $27.30 | $50.08 | 99,100 | — | — |
| 2018-06-01 | $26.95 | $49.44 | 114,900 | — | — |
| 2018-05-31 | $26.25 | $48.15 | 142,600 | — | — |
| 2018-05-30 | $26.85 | $49.25 | 76,200 | — | — |
| 2018-05-29 | $26.35 | $48.34 | 142,600 | — | — |
| 2018-05-25 | $26.70 | $48.98 | 171,600 | — | — |
| 2018-05-24 | $26.65 | $48.89 | 94,100 | — | — |
| 2018-05-23 | $26.90 | $49.35 | 105,600 | — | — |
| 2018-05-22 | $27.30 | $50.08 | 116,100 | — | — |
| 2018-05-21 | $27.30 | $50.08 | 132,100 | — | — |
| 2018-05-18 | $26.60 | $48.80 | 137,900 | — | — |
| 2018-05-17 | $26.80 | $49.16 | 80,900 | — | — |
| 2018-05-16 | $26.65 | $48.89 | 93,200 | — | — |
| 2018-05-15 | $26.30 | $48.25 | 79,500 | — | — |
| 2018-05-14 | $26.25 | $48.15 | 102,000 | — | — |
| 2018-05-11 | $26.25 | $48.15 | 50,700 | — | — |
| 2018-05-10 | $26.30 | $48.25 | 61,200 | — | — |
| 2018-05-09 | $26.25 | $48.15 | 87,400 | — | — |
| 2018-05-08 | $26.30 | $48.25 | 128,400 | — | — |
| 2018-05-07 | $26.15 | $47.97 | 87,700 | — | — |
| 2018-05-04 | $26.05 | $47.79 | 157,500 | — | — |
| 2018-05-03 | $25.55 | $46.87 | 187,700 | — | — |
| 2018-05-02 | $25.90 | $47.51 | 212,400 | — | — |
| 2018-05-01 | $26.15 | $47.97 | 285,300 | — | — |
| 2018-04-30 | $26.40 | $48.43 | 751,800 | — | — |
| 2018-04-27 | $27.25 | $49.99 | 226,300 | — | — |
| 2018-04-26 | $27.80 | $51.00 | 314,600 | — | — |
| 2018-04-25 | $29.15 | $53.47 | 124,100 | — | — |
| 2018-04-24 | $29.35 | $53.84 | 243,500 | — | — |
| 2018-04-23 | $29.35 | $53.84 | 241,200 | — | — |
| 2018-04-20 | $29.40 | $53.93 | 143,500 | — | — |
| 2018-04-19 | $29.30 | $53.75 | 151,100 | — | — |
| 2018-04-18 | $28.80 | $52.83 | 148,700 | — | — |
| 2018-04-17 | $28.70 | $52.65 | 163,800 | — | — |
| 2018-04-16 | $28.75 | $52.74 | 161,100 | — | — |
| 2018-04-13 | $28.30 | $51.91 | 132,800 | — | — |
| 2018-04-12 | $28.95 | $52.97 | 465,000 | — | — |
| 2018-04-11 | $28.60 | $52.33 | 173,200 | — | — |
| 2018-04-10 | $28.75 | $52.60 | 133,100 | — | — |
| 2018-04-09 | $28.45 | $52.05 | 111,100 | — | — |
| 2018-04-06 | $28.60 | $52.33 | 282,500 | — | — |
| 2018-04-05 | $29.20 | $53.43 | 140,500 | — | — |
| 2018-04-04 | $29.00 | $53.06 | 468,600 | — | — |
| 2018-04-03 | $28.75 | $52.60 | 228,800 | — | — |
| 2018-04-02 | $28.45 | $52.05 | 148,600 | — | — |
| 2018-03-29 | $28.80 | $52.69 | 431,300 | — | — |
| 2018-03-28 | $29.25 | $53.52 | 309,400 | — | — |
| 2018-03-27 | $29.15 | $53.34 | 177,100 | — | — |
| 2018-03-26 | $29.65 | $54.25 | 126,000 | — | — |
| 2018-03-23 | $28.65 | $52.42 | 144,400 | — | — |
| 2018-03-22 | $29.75 | $54.43 | 78,500 | — | — |
| 2018-03-21 | $30.35 | $55.53 | 115,100 | — | — |
| 2018-03-20 | $30.25 | $55.35 | 115,500 | — | — |
| 2018-03-19 | $30.75 | $56.26 | 103,000 | — | — |
| 2018-03-16 | $30.85 | $56.45 | 291,400 | — | — |
| 2018-03-15 | $31.35 | $57.36 | 102,000 | — | — |
| 2018-03-14 | $30.75 | $56.26 | 77,700 | — | — |
| 2018-03-13 | $31.15 | $56.99 | 76,500 | — | — |
| 2018-03-12 | $31.25 | $57.18 | 79,900 | — | — |
| 2018-03-09 | $31.25 | $57.18 | 133,500 | — | — |
| 2018-03-08 | $30.70 | $56.17 | 165,800 | — | — |
| 2018-03-07 | $30.90 | $56.54 | 193,100 | — | — |
| 2018-03-06 | $30.25 | $55.35 | 77,300 | — | — |
| 2018-03-05 | $29.95 | $54.80 | 80,500 | — | — |
| 2018-03-02 | $29.60 | $54.16 | 78,000 | — | — |
| 2018-03-01 | $29.00 | $53.06 | 143,800 | — | — |
| 2018-02-28 | $28.80 | $52.69 | 167,500 | — | — |
| 2018-02-27 | $28.80 | $52.69 | 122,900 | — | — |
| 2018-02-26 | $29.25 | $53.52 | 66,500 | — | — |
| 2018-02-23 | $29.35 | $53.70 | 46,400 | — | — |
| 2018-02-22 | $29.00 | $53.06 | 66,000 | — | — |
| 2018-02-21 | $29.50 | $53.98 | 56,900 | — | — |
| 2018-02-20 | $29.25 | $53.52 | 83,400 | — | — |
| 2018-02-16 | $29.55 | $54.07 | 108,000 | — | — |
| 2018-02-15 | $29.30 | $53.61 | 62,300 | — | — |
| 2018-02-14 | $29.10 | $53.24 | 56,200 | — | — |
| 2018-02-13 | $28.65 | $52.42 | 64,100 | — | — |
| 2018-02-12 | $28.70 | $52.51 | 104,900 | — | — |
| 2018-02-09 | $28.65 | $52.42 | 105,100 | — | — |
| 2018-02-08 | $28.15 | $51.51 | 105,500 | — | — |
| 2018-02-07 | $28.95 | $52.97 | 68,200 | — | — |
| 2018-02-06 | $28.80 | $52.69 | 192,800 | — | — |
| 2018-02-05 | $28.35 | $51.87 | 171,600 | — | — |
| 2018-02-02 | $29.55 | $54.07 | 149,900 | — | — |
| 2018-02-01 | $29.50 | $53.98 | 145,300 | — | — |
| 2018-01-31 | $29.15 | $53.34 | 105,400 | — | — |
| 2018-01-30 | $29.15 | $53.34 | 107,700 | — | — |
| 2018-01-29 | $29.35 | $53.70 | 147,500 | — | — |
| 2018-01-26 | $28.75 | $52.60 | 96,000 | — | — |
| 2018-01-25 | $28.90 | $52.88 | 173,000 | — | — |
| 2018-01-24 | $28.15 | $51.51 | 57,700 | — | — |
| 2018-01-23 | $28.45 | $52.05 | 77,800 | — | — |
| 2018-01-22 | $28.65 | $52.42 | 69,700 | — | — |
| 2018-01-19 | $28.80 | $52.69 | 172,800 | — | — |
| 2018-01-18 | $28.85 | $52.79 | 148,000 | — | — |
| 2018-01-17 | $29.05 | $53.15 | 92,200 | — | — |
| 2018-01-16 | $28.65 | $52.42 | 106,900 | — | — |
| 2018-01-12 | $28.50 | $52.15 | 103,900 | — | — |
| 2018-01-11 | $28.60 | $52.33 | 157,300 | — | — |
| 2018-01-10 | $27.65 | $50.45 | 95,100 | — | — |
| 2018-01-09 | $27.15 | $49.54 | 92,500 | — | — |
| 2018-01-08 | $26.80 | $48.90 | 106,200 | — | — |
| 2018-01-05 | $26.80 | $48.90 | 111,600 | — | — |
| 2018-01-04 | $26.35 | $48.08 | 79,300 | — | — |
| 2018-01-03 | $26.10 | $47.63 | 86,700 | — | — |
| 2018-01-02 | $26.30 | $47.99 | 211,800 | — | — |