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
- 1994-12-16 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 | $12.44 | $34.29 | 80,100 | — | — |
| 2018-12-28 | $12.52 | $34.51 | 35,000 | — | — |
| 2018-12-27 | $12.77 | $35.20 | 62,200 | — | — |
| 2018-12-26 | $12.91 | $35.59 | 57,200 | — | — |
| 2018-12-24 | $12.15 | $33.49 | 27,400 | — | — |
| 2018-12-21 | $12.28 | $33.85 | 159,800 | — | — |
| 2018-12-20 | $12.36 | $34.07 | 61,100 | — | — |
| 2018-12-19 | $12.03 | $33.16 | 75,300 | — | — |
| 2018-12-18 | $12.19 | $33.60 | 51,100 | — | — |
| 2018-12-17 | $12.18 | $33.57 | 101,400 | — | — |
| 2018-12-14 | $12.76 | $35.17 | 51,900 | — | — |
| 2018-12-13 | $12.98 | $35.78 | 50,000 | — | — |
| 2018-12-12 | $13.29 | $36.63 | 66,000 | — | — |
| 2018-12-11 | $13.03 | $35.92 | 54,600 | — | — |
| 2018-12-10 | $13.01 | $35.86 | 111,800 | — | — |
| 2018-12-07 | $13.60 | $37.49 | 73,600 | — | — |
| 2018-12-06 | $13.91 | $38.34 | 63,600 | — | — |
| 2018-12-04 | $14.11 | $38.89 | 373,100 | — | — |
| 2018-12-03 | $13.98 | $38.54 | 69,000 | — | — |
| 2018-11-30 | $14.05 | $38.73 | 309,600 | — | — |
| 2018-11-29 | $13.08 | $36.06 | 528,000 | — | — |
| 2018-11-28 | $13.70 | $37.76 | 573,800 | — | — |
| 2018-11-27 | $14.01 | $38.62 | 61,400 | — | — |
| 2018-11-26 | $14.00 | $38.59 | 121,900 | — | — |
| 2018-11-23 | $13.98 | $38.54 | 23,800 | — | — |
| 2018-11-21 | $14.19 | $39.11 | 21,600 | — | — |
| 2018-11-20 | $13.82 | $38.10 | 39,300 | — | — |
| 2018-11-19 | $14.58 | $40.19 | 28,200 | — | — |
| 2018-11-16 | $14.89 | $41.04 | 31,200 | — | — |
| 2018-11-15 | $14.22 | $39.20 | 241,100 | — | — |
| 2018-11-14 | $14.20 | $39.14 | 26,500 | — | — |
| 2018-11-13 | $14.34 | $39.53 | 19,700 | — | — |
| 2018-11-12 | $14.61 | $40.27 | 22,500 | — | — |
| 2018-11-09 | $14.21 | $39.17 | 35,900 | — | — |
| 2018-11-08 | $14.81 | $40.82 | 29,900 | — | — |
| 2018-11-07 | $15.47 | $42.64 | 43,800 | — | — |
| 2018-11-06 | $15.41 | $42.48 | 22,200 | — | — |
| 2018-11-05 | $15.43 | $42.53 | 20,900 | — | — |
| 2018-11-02 | $15.47 | $42.64 | 29,400 | — | — |
| 2018-11-01 | $15.43 | $42.53 | 41,000 | — | — |
| 2018-10-31 | $14.41 | $39.72 | 30,900 | — | — |
| 2018-10-30 | $14.73 | $40.60 | 24,900 | — | — |
| 2018-10-29 | $14.53 | $40.05 | 34,600 | — | — |
| 2018-10-26 | $14.52 | $40.02 | 52,800 | — | — |
| 2018-10-25 | $14.37 | $39.61 | 39,900 | — | — |
| 2018-10-24 | $13.91 | $38.34 | 76,500 | — | — |
| 2018-10-23 | $15.09 | $41.60 | 37,700 | — | — |
| 2018-10-22 | $15.23 | $41.98 | 32,600 | — | — |
| 2018-10-19 | $15.29 | $42.15 | 47,900 | — | — |
| 2018-10-18 | $15.28 | $42.12 | 48,900 | — | — |
| 2018-10-17 | $15.42 | $42.51 | 28,500 | — | — |
| 2018-10-16 | $15.69 | $43.25 | 48,500 | — | — |
| 2018-10-15 | $15.56 | $42.89 | 29,700 | — | — |
| 2018-10-12 | $15.36 | $42.34 | 80,800 | — | — |
| 2018-10-11 | $15.26 | $42.06 | 72,800 | — | — |
| 2018-10-10 | $15.32 | $42.23 | 67,300 | — | — |
| 2018-10-09 | $15.10 | $41.62 | 111,900 | — | — |
| 2018-10-08 | $16.02 | $44.16 | 64,900 | — | — |
| 2018-10-05 | $16.23 | $44.74 | 68,900 | — | — |
| 2018-10-04 | $17.42 | $48.02 | 35,600 | — | — |
| 2018-10-03 | $17.58 | $48.46 | 35,000 | — | — |
| 2018-10-02 | $17.20 | $47.41 | 46,100 | — | — |
| 2018-10-01 | $17.10 | $47.14 | 21,700 | — | — |
| 2018-09-28 | $17.27 | $47.60 | 62,900 | — | — |
| 2018-09-27 | $17.51 | $48.27 | 48,100 | — | — |
| 2018-09-26 | $17.44 | $48.07 | 29,000 | — | — |
| 2018-09-25 | $17.48 | $48.18 | 38,400 | — | — |
| 2018-09-24 | $17.66 | $48.68 | 46,200 | — | — |
| 2018-09-21 | $17.66 | $48.68 | 79,600 | — | — |
| 2018-09-20 | $18.23 | $50.25 | 53,400 | — | — |
| 2018-09-19 | $17.96 | $49.51 | 107,300 | — | — |
| 2018-09-18 | $18.63 | $51.35 | 32,900 | — | — |
| 2018-09-17 | $18.39 | $50.69 | 17,600 | — | — |
| 2018-09-14 | $18.45 | $50.86 | 20,600 | — | — |
| 2018-09-13 | $18.36 | $50.61 | 44,400 | — | — |
| 2018-09-12 | $18.74 | $51.66 | 36,900 | — | — |
| 2018-09-11 | $18.88 | $52.04 | 37,200 | — | — |
| 2018-09-10 | $18.83 | $51.91 | 75,300 | — | — |
| 2018-09-07 | $18.76 | $51.71 | 40,300 | — | — |
| 2018-09-06 | $18.85 | $51.96 | 24,100 | — | — |
| 2018-09-05 | $18.92 | $52.15 | 39,100 | — | — |
| 2018-09-04 | $19.66 | $54.19 | 32,300 | — | — |
| 2018-08-31 | $20.11 | $55.43 | 68,500 | — | — |
| 2018-08-30 | $19.81 | $54.61 | 30,000 | — | — |
| 2018-08-29 | $20.08 | $55.35 | 34,200 | — | — |
| 2018-08-28 | $20.41 | $56.26 | 122,300 | — | — |
| 2018-08-27 | $19.92 | $54.91 | 52,000 | — | — |
| 2018-08-24 | $19.60 | $54.03 | 72,600 | — | — |
| 2018-08-23 | $19.42 | $53.53 | 135,100 | — | — |
| 2018-08-22 | $19.67 | $54.22 | 179,800 | — | — |
| 2018-08-21 | $19.69 | $54.28 | 55,400 | — | — |
| 2018-08-20 | $19.30 | $53.20 | 61,100 | — | — |
| 2018-08-17 | $19.11 | $52.68 | 93,400 | — | — |
| 2018-08-16 | $18.41 | $50.75 | 36,400 | — | — |
| 2018-08-15 | $18.31 | $50.47 | 32,500 | — | — |
| 2018-08-14 | $18.33 | $50.53 | 40,000 | — | — |
| 2018-08-13 | $18.33 | $50.53 | 35,000 | — | — |
| 2018-08-10 | $18.53 | $51.08 | 82,400 | — | — |
| 2018-08-09 | $19.47 | $53.67 | 61,700 | — | — |
| 2018-08-08 | $19.77 | $54.50 | 85,900 | — | — |
| 2018-08-07 | $19.63 | $54.11 | 56,300 | — | — |
| 2018-08-06 | $19.55 | $53.89 | 42,500 | — | — |
| 2018-08-03 | $19.57 | $53.94 | 63,200 | — | — |
| 2018-08-02 | $19.44 | $53.59 | 73,400 | — | — |
| 2018-08-01 | $19.24 | $53.04 | 63,500 | — | — |
| 2018-07-31 | $19.96 | $55.02 | 86,300 | — | — |
| 2018-07-30 | $19.34 | $53.31 | 50,700 | — | — |
| 2018-07-27 | $19.38 | $53.42 | 45,400 | — | — |
| 2018-07-26 | $19.54 | $53.86 | 66,500 | — | — |
| 2018-07-25 | $19.26 | $53.09 | 101,600 | — | — |
| 2018-07-24 | $18.68 | $51.49 | 53,700 | — | — |
| 2018-07-23 | $18.86 | $51.99 | 76,300 | — | — |
| 2018-07-20 | $19.17 | $52.84 | 71,400 | — | — |
| 2018-07-19 | $19.47 | $53.67 | 59,200 | — | — |
| 2018-07-18 | $19.65 | $54.17 | 62,900 | — | — |
| 2018-07-17 | $19.80 | $54.58 | 70,700 | — | — |
| 2018-07-16 | $19.98 | $55.08 | 94,800 | — | — |
| 2018-07-13 | $20.68 | $57.00 | 62,900 | — | — |
| 2018-07-12 | $20.73 | $57.14 | 128,500 | — | — |
| 2018-07-11 | $21.06 | $58.05 | 248,600 | — | — |
| 2018-07-10 | $20.62 | $56.84 | 100,200 | — | — |
| 2018-07-09 | $20.85 | $57.47 | 109,300 | — | — |
| 2018-07-06 | $20.97 | $57.80 | 60,100 | — | — |
| 2018-07-05 | $21.25 | $58.58 | 189,300 | — | — |
| 2018-07-03 | $22.06 | $60.81 | 80,100 | — | — |
| 2018-07-02 | $21.82 | $60.15 | 126,200 | — | — |
| 2018-06-29 | $21.70 | $59.82 | 238,300 | — | — |
| 2018-06-28 | $21.10 | $58.16 | 261,400 | — | — |
| 2018-06-27 | $22.68 | $56.43 | 379,500 | — | — |
| 2018-06-26 | $22.77 | $56.65 | 158,000 | — | — |
| 2018-06-25 | $22.62 | $56.28 | 269,300 | — | — |
| 2018-06-22 | $22.90 | $56.97 | 155,900 | — | — |
| 2018-06-21 | $22.77 | $56.65 | 251,300 | — | — |
| 2018-06-20 | $22.92 | $57.02 | 154,100 | — | — |
| 2018-06-19 | $23.25 | $57.84 | 259,500 | — | — |
| 2018-06-18 | $22.19 | $55.21 | 104,500 | — | — |
| 2018-06-15 | $21.23 | $52.82 | 144,800 | — | — |
| 2018-06-14 | $21.23 | $52.82 | 137,700 | — | — |
| 2018-06-13 | $21.50 | $53.49 | 108,600 | — | — |
| 2018-06-12 | $21.75 | $54.11 | 217,400 | — | — |
| 2018-06-11 | $22.80 | $56.72 | 199,100 | — | — |
| 2018-06-08 | $22.68 | $56.43 | 212,600 | — | — |
| 2018-06-07 | $23.65 | $58.84 | 85,900 | — | — |
| 2018-06-06 | $23.31 | $57.99 | 111,200 | — | — |
| 2018-06-05 | $22.82 | $56.77 | 76,400 | — | — |
| 2018-06-04 | $21.98 | $54.68 | 143,800 | — | — |
| 2018-06-01 | $22.77 | $56.65 | 141,400 | — | — |
| 2018-05-31 | $23.05 | $57.35 | 238,900 | — | — |
| 2018-05-30 | $22.58 | $56.18 | 146,400 | — | — |
| 2018-05-29 | $21.95 | $54.61 | 216,600 | — | — |
| 2018-05-25 | $20.81 | $51.77 | 146,200 | — | — |
| 2018-05-24 | $19.04 | $47.37 | 351,500 | — | — |
| 2018-05-23 | $19.72 | $49.06 | 199,600 | — | — |
| 2018-05-22 | $20.14 | $50.11 | 256,700 | — | — |
| 2018-05-21 | $20.38 | $50.70 | 196,300 | — | — |
| 2018-05-18 | $20.66 | $51.40 | 29,900 | — | — |
| 2018-05-17 | $20.67 | $51.43 | 27,400 | — | — |
| 2018-05-16 | $20.45 | $50.88 | 72,700 | — | — |
| 2018-05-15 | $20.77 | $51.67 | 33,400 | — | — |
| 2018-05-14 | $20.96 | $52.15 | 29,000 | — | — |
| 2018-05-11 | $21.11 | $52.52 | 48,600 | — | — |
| 2018-05-10 | $21.12 | $52.54 | 51,700 | — | — |
| 2018-05-09 | $21.18 | $52.69 | 45,900 | — | — |
| 2018-05-08 | $20.61 | $51.28 | 114,200 | — | — |
| 2018-05-07 | $20.52 | $51.05 | 21,600 | — | — |
| 2018-05-04 | $20.50 | $51.00 | 43,700 | — | — |
| 2018-05-03 | $20.35 | $50.63 | 38,000 | — | — |
| 2018-05-02 | $20.70 | $51.50 | 27,200 | — | — |
| 2018-05-01 | $20.90 | $52.00 | 33,100 | — | — |
| 2018-04-30 | $20.81 | $51.77 | 61,100 | — | — |
| 2018-04-27 | $20.72 | $51.55 | 40,800 | — | — |
| 2018-04-26 | $20.90 | $52.00 | 49,400 | — | — |
| 2018-04-25 | $21.20 | $52.74 | 48,000 | — | — |
| 2018-04-24 | $21.30 | $52.99 | 49,200 | — | — |
| 2018-04-23 | $21.84 | $54.34 | 137,600 | — | — |
| 2018-04-20 | $22.25 | $55.36 | 503,400 | — | — |
| 2018-04-19 | $22.35 | $55.60 | 47,500 | — | — |
| 2018-04-18 | $22.97 | $57.15 | 47,500 | — | — |
| 2018-04-17 | $22.32 | $55.53 | 53,000 | — | — |
| 2018-04-16 | $22.09 | $54.96 | 34,300 | — | — |
| 2018-04-13 | $22.22 | $55.28 | 123,100 | — | — |
| 2018-04-12 | $22.15 | $55.11 | 154,600 | — | — |
| 2018-04-11 | $21.52 | $53.54 | 35,100 | — | — |
| 2018-04-10 | $21.82 | $54.29 | 32,600 | — | — |
| 2018-04-09 | $21.04 | $52.35 | 53,300 | — | — |
| 2018-04-06 | $21.50 | $53.49 | 39,300 | — | — |
| 2018-04-05 | $21.59 | $53.71 | 35,200 | — | — |
| 2018-04-04 | $21.26 | $52.89 | 36,100 | — | — |
| 2018-04-03 | $21.00 | $52.25 | 31,000 | — | — |
| 2018-04-02 | $21.08 | $52.45 | 36,200 | — | — |
| 2018-03-29 | $21.17 | $52.67 | 46,200 | — | — |
| 2018-03-28 | $20.86 | $51.90 | 70,600 | — | — |
| 2018-03-27 | $21.45 | $53.37 | 97,300 | — | — |
| 2018-03-26 | $20.46 | $50.90 | 119,600 | — | — |
| 2018-03-23 | $20.94 | $52.10 | 108,000 | — | — |
| 2018-03-22 | $22.18 | $55.18 | 69,500 | — | — |
| 2018-03-21 | $22.55 | $56.10 | 57,800 | — | — |
| 2018-03-20 | $22.49 | $55.95 | 132,100 | — | — |
| 2018-03-19 | $22.85 | $56.85 | 87,300 | — | — |
| 2018-03-16 | $22.82 | $56.77 | 101,300 | — | — |
| 2018-03-15 | $22.30 | $55.48 | 38,100 | — | — |
| 2018-03-14 | $22.60 | $56.23 | 35,000 | — | — |
| 2018-03-13 | $22.48 | $55.93 | 37,200 | — | — |
| 2018-03-12 | $22.91 | $57.00 | 73,600 | — | — |
| 2018-03-09 | $23.64 | $58.81 | 52,700 | — | — |
| 2018-03-08 | $23.46 | $58.37 | 57,700 | — | — |
| 2018-03-07 | $22.94 | $57.07 | 32,700 | — | — |
| 2018-03-06 | $23.24 | $57.82 | 59,700 | — | — |
| 2018-03-05 | $23.00 | $57.22 | 78,000 | — | — |
| 2018-03-02 | $22.46 | $55.88 | 54,300 | — | — |
| 2018-03-01 | $22.41 | $55.75 | 60,500 | — | — |
| 2018-02-28 | $22.41 | $55.75 | 87,500 | — | — |
| 2018-02-27 | $23.47 | $58.39 | 113,000 | — | — |
| 2018-02-26 | $24.08 | $59.91 | 86,800 | — | — |
| 2018-02-23 | $24.23 | $60.28 | 40,900 | — | — |
| 2018-02-22 | $23.78 | $59.16 | 59,100 | — | — |
| 2018-02-21 | $24.46 | $60.85 | 40,600 | — | — |
| 2018-02-20 | $24.50 | $60.95 | 69,700 | — | — |
| 2018-02-16 | $23.13 | $57.55 | 88,700 | — | — |
| 2018-02-15 | $23.86 | $59.36 | 56,500 | — | — |
| 2018-02-14 | $23.62 | $58.76 | 60,000 | — | — |
| 2018-02-13 | $23.89 | $59.44 | 23,700 | — | — |
| 2018-02-12 | $24.14 | $60.06 | 52,600 | — | — |
| 2018-02-09 | $23.58 | $58.66 | 58,000 | — | — |
| 2018-02-08 | $23.33 | $58.04 | 85,600 | — | — |
| 2018-02-07 | $24.27 | $60.38 | 65,700 | — | — |
| 2018-02-06 | $24.62 | $61.25 | 155,600 | — | — |
| 2018-02-05 | $24.51 | $60.98 | 76,200 | — | — |
| 2018-02-02 | $25.33 | $63.02 | 60,700 | — | — |
| 2018-02-01 | $26.48 | $65.88 | 33,800 | — | — |
| 2018-01-31 | $26.50 | $65.93 | 65,100 | — | — |
| 2018-01-30 | $27.41 | $68.19 | 44,200 | — | — |
| 2018-01-29 | $27.75 | $69.04 | 44,600 | — | — |
| 2018-01-26 | $27.69 | $68.89 | 63,000 | — | — |
| 2018-01-25 | $27.58 | $68.62 | 140,200 | — | — |
| 2018-01-24 | $27.48 | $68.37 | 65,800 | — | — |
| 2018-01-23 | $27.15 | $67.55 | 71,400 | — | — |
| 2018-01-22 | $26.93 | $67.00 | 98,400 | — | — |
| 2018-01-19 | $26.87 | $66.85 | 92,600 | — | — |
| 2018-01-18 | $26.01 | $64.71 | 49,500 | — | — |
| 2018-01-17 | $25.81 | $64.21 | 96,900 | — | — |
| 2018-01-16 | $25.36 | $63.09 | 75,700 | — | — |
| 2018-01-12 | $25.19 | $62.67 | 37,200 | — | — |
| 2018-01-11 | $25.29 | $62.92 | 39,900 | — | — |
| 2018-01-10 | $24.78 | $61.65 | 48,900 | — | — |
| 2018-01-09 | $24.63 | $61.28 | 91,200 | — | — |
| 2018-01-08 | $25.13 | $62.52 | 47,700 | — | — |
| 2018-01-05 | $24.74 | $61.55 | 51,800 | — | — |
| 2018-01-04 | $24.83 | $61.77 | 55,700 | — | — |
| 2018-01-03 | $24.74 | $61.55 | 42,100 | — | — |
| 2018-01-02 | $24.44 | $60.80 | 59,900 | — | — |