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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $16.98 | $42.62 | 137,400 |
| 2018-12-28 | $16.95 | $42.55 | 140,600 |
| 2018-12-27 | $16.72 | $41.97 | 203,400 |
| 2018-12-26 | $16.94 | $42.52 | 233,200 |
| 2018-12-24 | $16.77 | $42.10 | 81,100 |
| 2018-12-21 | $16.84 | $42.27 | 208,700 |
| 2018-12-20 | $17.24 | $43.28 | 189,200 |
| 2018-12-19 | $17.36 | $43.58 | 130,800 |
| 2018-12-18 | $17.15 | $43.05 | 143,900 |
| 2018-12-17 | $17.11 | $42.95 | 188,200 |
| 2018-12-14 | $16.92 | $42.47 | 140,600 |
| 2018-12-13 | $17.06 | $42.83 | 133,700 |
| 2018-12-12 | $17.21 | $43.20 | 118,500 |
| 2018-12-11 | $17.02 | $42.72 | 254,900 |
| 2018-12-10 | $17.04 | $42.77 | 211,500 |
| 2018-12-07 | $17.13 | $43.00 | 157,300 |
| 2018-12-06 | $17.16 | $43.08 | 202,600 |
| 2018-12-04 | $17.28 | $43.38 | 297,300 |
| 2018-12-03 | $17.50 | $43.93 | 168,500 |
| 2018-11-30 | $17.52 | $43.98 | 134,000 |
| 2018-11-29 | $17.53 | $44.00 | 164,000 |
| 2018-11-28 | $17.52 | $43.98 | 187,600 |
| 2018-11-27 | $17.50 | $43.93 | 210,800 |
| 2018-11-26 | $17.38 | $43.63 | 235,000 |
| 2018-11-23 | $17.15 | $43.05 | 232,000 |
| 2018-11-21 | $17.33 | $43.50 | 350,300 |
| 2018-11-20 | $17.22 | $43.23 | 207,000 |
| 2018-11-19 | $17.27 | $43.35 | 254,000 |
| 2018-11-16 | $17.21 | $43.20 | 207,300 |
| 2018-11-15 | $16.95 | $42.55 | 159,100 |
| 2018-11-14 | $16.93 | $42.50 | 154,300 |
| 2018-11-13 | $16.72 | $41.97 | 218,300 |
| 2018-11-12 | $16.43 | $41.24 | 119,000 |
| 2018-11-09 | $16.65 | $41.80 | 96,600 |
| 2018-11-08 | $16.58 | $41.62 | 76,000 |
| 2018-11-07 | $16.79 | $42.15 | 196,900 |
| 2018-11-06 | $16.55 | $41.54 | 298,700 |
| 2018-11-05 | $16.43 | $41.24 | 189,000 |
| 2018-11-02 | $16.41 | $41.19 | 124,900 |
| 2018-11-01 | $16.45 | $41.29 | 319,600 |
| 2018-10-31 | $16.35 | $41.04 | 189,200 |
| 2018-10-30 | $16.25 | $40.79 | 234,900 |
| 2018-10-29 | $16.04 | $40.26 | 199,500 |
| 2018-10-26 | $16.11 | $40.44 | 119,100 |
| 2018-10-25 | $16.38 | $41.12 | 110,200 |
| 2018-10-24 | $16.36 | $41.07 | 169,900 |
| 2018-10-23 | $16.57 | $41.60 | 147,500 |
| 2018-10-22 | $16.64 | $41.77 | 87,200 |
| 2018-10-19 | $16.81 | $42.20 | 447,900 |
| 2018-10-18 | $16.60 | $41.67 | 223,600 |
| 2018-10-17 | $16.63 | $41.75 | 342,300 |
| 2018-10-16 | $16.50 | $41.42 | 173,600 |
| 2018-10-15 | $16.33 | $40.99 | 292,600 |
| 2018-10-12 | $16.08 | $40.37 | 352,700 |
| 2018-10-11 | $16.13 | $40.49 | 112,800 |
| 2018-10-10 | $16.30 | $40.92 | 145,900 |
| 2018-10-09 | $15.91 | $39.94 | 84,700 |
| 2018-10-08 | $16.01 | $40.19 | 69,000 |
| 2018-10-05 | $16.08 | $40.37 | 62,800 |
| 2018-10-04 | $16.14 | $40.52 | 70,700 |
| 2018-10-03 | $15.89 | $39.89 | 101,700 |
| 2018-10-02 | $15.95 | $40.04 | 80,600 |
| 2018-10-01 | $15.99 | $40.14 | 86,100 |
| 2018-09-28 | $16.02 | $40.21 | 71,900 |
| 2018-09-27 | $16.35 | $41.04 | 56,900 |
| 2018-09-26 | $16.31 | $40.94 | 67,000 |
| 2018-09-25 | $16.22 | $40.72 | 71,900 |
| 2018-09-24 | $16.16 | $40.57 | 59,200 |
| 2018-09-21 | $16.26 | $40.82 | 62,500 |
| 2018-09-20 | $16.27 | $40.84 | 96,900 |
| 2018-09-19 | $16.00 | $40.16 | 103,600 |
| 2018-09-18 | $16.19 | $40.64 | 442,200 |
| 2018-09-17 | $15.97 | $40.09 | 73,400 |
| 2018-09-14 | $15.90 | $39.91 | 80,600 |
| 2018-09-13 | $16.01 | $40.19 | 86,100 |
| 2018-09-12 | $15.82 | $39.71 | 104,500 |
| 2018-09-11 | $15.84 | $39.76 | 102,900 |
| 2018-09-10 | $15.80 | $39.66 | 100,800 |
| 2018-09-07 | $15.59 | $39.14 | 115,400 |
| 2018-09-06 | $15.62 | $39.21 | 149,000 |
| 2018-09-05 | $15.62 | $39.21 | 131,100 |
| 2018-09-04 | $15.86 | $39.81 | 206,700 |
| 2018-08-31 | $16.05 | $40.29 | 108,200 |
| 2018-08-30 | $16.25 | $40.79 | 95,300 |
| 2018-08-29 | $16.44 | $41.27 | 73,800 |
| 2018-08-28 | $16.38 | $41.12 | 216,800 |
| 2018-08-27 | $16.55 | $41.54 | 106,300 |
| 2018-08-24 | $16.36 | $41.07 | 55,600 |
| 2018-08-23 | $16.32 | $40.97 | 81,500 |
| 2018-08-22 | $16.36 | $41.07 | 117,300 |
| 2018-08-21 | $16.15 | $40.54 | 68,400 |
| 2018-08-20 | $16.01 | $40.19 | 72,700 |
| 2018-08-17 | $15.95 | $40.04 | 57,900 |
| 2018-08-16 | $15.89 | $39.89 | 142,700 |
| 2018-08-15 | $15.77 | $39.59 | 147,100 |
| 2018-08-14 | $15.98 | $40.11 | 103,800 |
| 2018-08-13 | $15.96 | $40.06 | 78,800 |
| 2018-08-10 | $15.88 | $39.86 | 105,800 |
| 2018-08-09 | $16.41 | $41.19 | 80,300 |
| 2018-08-08 | $16.55 | $41.54 | 67,400 |
| 2018-08-07 | $16.52 | $41.47 | 355,700 |
| 2018-08-06 | $16.46 | $41.32 | 534,100 |
| 2018-08-03 | $16.44 | $41.27 | 44,400 |
| 2018-08-02 | $16.30 | $40.92 | 130,300 |
| 2018-08-01 | $16.49 | $41.39 | 255,000 |
| 2018-07-31 | $16.50 | $41.42 | 84,500 |
| 2018-07-30 | $16.52 | $41.47 | 100,300 |
| 2018-07-27 | $16.41 | $41.19 | 100,100 |
| 2018-07-26 | $16.08 | $40.37 | 63,600 |
| 2018-07-25 | $16.07 | $40.34 | 119,800 |
| 2018-07-24 | $15.86 | $39.81 | 81,600 |
| 2018-07-23 | $15.96 | $40.06 | 67,200 |
| 2018-07-20 | $16.04 | $40.26 | 80,300 |
| 2018-07-19 | $15.95 | $40.04 | 90,900 |
| 2018-07-18 | $15.99 | $40.14 | 98,100 |
| 2018-07-17 | $15.95 | $40.04 | 101,300 |
| 2018-07-16 | $16.05 | $40.29 | 100,100 |
| 2018-07-13 | $16.00 | $40.16 | 102,200 |
| 2018-07-12 | $16.12 | $40.47 | 531,700 |
| 2018-07-11 | $16.06 | $40.31 | 472,400 |
| 2018-07-10 | $16.26 | $40.82 | 104,000 |
| 2018-07-09 | $16.24 | $40.77 | 75,100 |
| 2018-07-06 | $16.22 | $40.72 | 78,800 |
| 2018-07-05 | $16.08 | $40.37 | 84,800 |
| 2018-07-03 | $15.67 | $39.34 | 103,100 |
| 2018-07-02 | $15.43 | $38.73 | 128,100 |
| 2018-06-29 | $15.44 | $38.76 | 87,300 |
| 2018-06-28 | $15.32 | $38.46 | 129,300 |
| 2018-06-27 | $15.25 | $38.28 | 216,400 |
| 2018-06-26 | $15.44 | $38.76 | 171,100 |
| 2018-06-25 | $15.58 | $39.11 | 129,300 |
| 2018-06-22 | $15.77 | $39.59 | 116,400 |
| 2018-06-21 | $15.46 | $38.81 | 83,600 |
| 2018-06-20 | $15.58 | $39.11 | 118,700 |
| 2018-06-19 | $15.66 | $39.31 | 124,500 |
| 2018-06-18 | $15.78 | $39.61 | 130,700 |
| 2018-06-15 | $16.07 | $40.34 | 75,300 |
| 2018-06-14 | $16.04 | $40.26 | 147,400 |
| 2018-06-13 | $15.98 | $40.11 | 72,200 |
| 2018-06-12 | $16.16 | $40.57 | 114,800 |
| 2018-06-11 | $16.04 | $40.26 | 163,200 |
| 2018-06-08 | $15.70 | $39.41 | 155,300 |
| 2018-06-07 | $15.80 | $39.66 | 94,500 |
| 2018-06-06 | $15.89 | $39.89 | 156,600 |
| 2018-06-05 | $15.65 | $39.29 | 99,100 |
| 2018-06-04 | $15.54 | $39.01 | 118,700 |
| 2018-06-01 | $15.36 | $38.56 | 129,600 |
| 2018-05-31 | $15.48 | $38.86 | 221,400 |
| 2018-05-30 | $15.48 | $38.86 | 239,200 |
| 2018-05-29 | $15.12 | $37.96 | 249,300 |
| 2018-05-25 | $15.57 | $39.08 | 103,700 |
| 2018-05-24 | $15.62 | $39.21 | 214,100 |
| 2018-05-23 | $15.83 | $39.74 | 373,100 |
| 2018-05-22 | $15.92 | $39.96 | 178,900 |
| 2018-05-21 | $15.91 | $39.94 | 70,300 |
| 2018-05-18 | $15.80 | $39.66 | 101,500 |
| 2018-05-17 | $16.64 | $39.77 | 114,200 |
| 2018-05-16 | $16.67 | $39.84 | 133,500 |
| 2018-05-15 | $16.72 | $39.96 | 308,300 |
| 2018-05-14 | $16.98 | $40.58 | 108,600 |
| 2018-05-11 | $17.02 | $40.68 | 831,200 |
| 2018-05-10 | $17.09 | $40.84 | 1,337,800 |
| 2018-05-09 | $17.06 | $40.77 | 134,700 |
| 2018-05-08 | $17.23 | $41.18 | 372,500 |
| 2018-05-07 | $17.41 | $41.61 | 170,700 |
| 2018-05-04 | $17.43 | $41.66 | 72,000 |
| 2018-05-03 | $17.33 | $41.42 | 139,200 |
| 2018-05-02 | $17.31 | $41.37 | 215,200 |
| 2018-05-01 | $17.48 | $41.78 | 221,300 |
| 2018-04-30 | $17.54 | $41.92 | 241,000 |
| 2018-04-27 | $17.68 | $42.25 | 177,400 |
| 2018-04-26 | $17.42 | $41.63 | 123,500 |
| 2018-04-25 | $17.20 | $41.11 | 102,900 |
| 2018-04-24 | $17.21 | $41.13 | 106,100 |
| 2018-04-23 | $17.36 | $41.49 | 81,700 |
| 2018-04-20 | $17.30 | $41.34 | 86,500 |
| 2018-04-19 | $17.30 | $41.34 | 210,500 |
| 2018-04-18 | $17.34 | $41.44 | 139,200 |
| 2018-04-17 | $17.40 | $41.58 | 667,500 |
| 2018-04-16 | $17.23 | $41.18 | 185,200 |
| 2018-04-13 | $17.21 | $41.13 | 112,600 |
| 2018-04-12 | $17.07 | $40.80 | 108,700 |
| 2018-04-11 | $17.08 | $40.82 | 200,800 |
| 2018-04-10 | $17.24 | $41.20 | 320,700 |
| 2018-04-09 | $16.59 | $39.65 | 166,500 |
| 2018-04-06 | $16.48 | $39.39 | 224,800 |
| 2018-04-05 | $16.49 | $39.41 | 166,000 |
| 2018-04-04 | $16.28 | $38.91 | 129,200 |
| 2018-04-03 | $16.19 | $38.69 | 112,300 |
| 2018-04-02 | $16.09 | $38.45 | 111,500 |
| 2018-03-29 | $16.39 | $39.17 | 105,800 |
| 2018-03-28 | $16.13 | $38.55 | 214,400 |
| 2018-03-27 | $15.96 | $38.14 | 315,600 |
| 2018-03-26 | $16.16 | $38.62 | 149,900 |
| 2018-03-23 | $15.91 | $38.02 | 198,500 |
| 2018-03-22 | $15.80 | $37.76 | 323,700 |
| 2018-03-21 | $16.12 | $38.52 | 164,700 |
| 2018-03-20 | $16.19 | $38.69 | 150,000 |
| 2018-03-19 | $16.38 | $39.15 | 82,600 |
| 2018-03-16 | $16.45 | $39.31 | 109,700 |
| 2018-03-15 | $16.20 | $38.72 | 245,100 |
| 2018-03-14 | $16.23 | $38.79 | 87,700 |
| 2018-03-13 | $16.17 | $38.64 | 182,600 |
| 2018-03-12 | $16.32 | $39.00 | 103,800 |
| 2018-03-09 | $16.25 | $38.84 | 191,400 |
| 2018-03-08 | $16.29 | $38.93 | 335,900 |
| 2018-03-07 | $16.35 | $39.07 | 1,505,000 |
| 2018-03-06 | $16.37 | $39.12 | 219,800 |
| 2018-03-05 | $16.22 | $38.76 | 73,200 |
| 2018-03-02 | $15.98 | $38.19 | 112,200 |
| 2018-03-01 | $15.91 | $38.02 | 196,800 |
| 2018-02-28 | $16.09 | $38.45 | 86,800 |
| 2018-02-27 | $16.17 | $38.64 | 156,800 |
| 2018-02-26 | $16.58 | $39.62 | 194,400 |
| 2018-02-23 | $16.50 | $39.43 | 194,200 |
| 2018-02-22 | $15.91 | $38.02 | 296,300 |
| 2018-02-21 | $16.20 | $38.72 | 193,500 |
| 2018-02-20 | $16.27 | $38.88 | 285,300 |
| 2018-02-16 | $16.33 | $39.03 | 1,314,200 |
| 2018-02-15 | $16.36 | $39.10 | 395,600 |
| 2018-02-14 | $16.36 | $39.10 | 146,600 |
| 2018-02-13 | $16.07 | $38.41 | 341,700 |
| 2018-02-12 | $16.20 | $38.72 | 523,700 |
| 2018-02-09 | $16.01 | $38.26 | 245,600 |
| 2018-02-08 | $15.99 | $38.21 | 238,100 |
| 2018-02-07 | $16.47 | $39.36 | 292,900 |
| 2018-02-06 | $16.69 | $39.89 | 586,300 |
| 2018-02-05 | $16.47 | $39.36 | 237,300 |
| 2018-02-02 | $17.13 | $40.94 | 156,900 |
| 2018-02-01 | $17.45 | $41.70 | 152,500 |
| 2018-01-31 | $17.54 | $41.92 | 204,700 |
| 2018-01-30 | $17.62 | $42.11 | 145,300 |
| 2018-01-29 | $17.94 | $42.87 | 133,200 |
| 2018-01-26 | $18.13 | $43.33 | 80,600 |
| 2018-01-25 | $18.09 | $43.23 | 103,100 |
| 2018-01-24 | $18.23 | $43.57 | 122,400 |
| 2018-01-23 | $18.25 | $43.62 | 276,800 |
| 2018-01-22 | $18.13 | $43.33 | 192,500 |
| 2018-01-19 | $17.69 | $42.28 | 101,200 |
| 2018-01-18 | $17.64 | $42.16 | 186,100 |
| 2018-01-17 | $17.68 | $42.25 | 131,500 |
| 2018-01-16 | $17.76 | $42.44 | 222,500 |
| 2018-01-12 | $17.61 | $42.09 | 206,100 |
| 2018-01-11 | $17.42 | $41.63 | 292,900 |
| 2018-01-10 | $17.64 | $42.16 | 123,000 |
| 2018-01-09 | $17.89 | $42.75 | 235,100 |
| 2018-01-08 | $18.00 | $43.02 | 155,300 |
| 2018-01-05 | $18.04 | $43.11 | 81,800 |
| 2018-01-04 | $17.96 | $42.92 | 124,800 |
| 2018-01-03 | $17.83 | $42.61 | 187,000 |
| 2018-01-02 | $17.87 | $42.71 | 95,900 |