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
- 1993-03-16 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 | $17.59 | $27.55 | 340,000 | — | — |
| 2018-12-28 | $17.94 | $28.10 | 343,700 | — | — |
| 2018-12-27 | $17.93 | $28.08 | 361,500 | — | — |
| 2018-12-26 | $17.86 | $27.97 | 424,100 | — | — |
| 2018-12-24 | $17.48 | $27.38 | 270,200 | — | — |
| 2018-12-21 | $17.80 | $27.88 | 770,500 | — | — |
| 2018-12-20 | $18.09 | $28.33 | 272,300 | — | — |
| 2018-12-19 | $18.24 | $28.57 | 219,200 | — | — |
| 2018-12-18 | $18.91 | $29.62 | 289,500 | — | — |
| 2018-12-17 | $18.84 | $29.51 | 476,900 | — | — |
| 2018-12-14 | $18.65 | $29.21 | 325,400 | — | — |
| 2018-12-13 | $19.04 | $29.82 | 243,200 | — | — |
| 2018-12-12 | $19.55 | $30.62 | 231,600 | — | — |
| 2018-12-11 | $19.47 | $30.50 | 155,400 | — | — |
| 2018-12-10 | $19.39 | $30.37 | 219,200 | — | — |
| 2018-12-07 | $19.69 | $30.84 | 151,200 | — | — |
| 2018-12-06 | $20.08 | $31.45 | 313,300 | — | — |
| 2018-12-04 | $19.79 | $31.00 | 375,500 | — | — |
| 2018-12-03 | $20.81 | $32.59 | 458,700 | — | — |
| 2018-11-30 | $20.78 | $32.55 | 193,200 | — | — |
| 2018-11-29 | $20.73 | $32.47 | 197,500 | — | — |
| 2018-11-28 | $20.87 | $32.69 | 255,300 | — | — |
| 2018-11-27 | $20.44 | $32.02 | 256,600 | — | — |
| 2018-11-26 | $20.56 | $32.20 | 439,100 | — | — |
| 2018-11-23 | $20.47 | $32.06 | 279,000 | — | — |
| 2018-11-21 | $20.37 | $31.91 | 309,700 | — | — |
| 2018-11-20 | $19.58 | $30.67 | 432,400 | — | — |
| 2018-11-19 | $19.28 | $30.20 | 338,700 | — | — |
| 2018-11-16 | $19.57 | $30.65 | 343,800 | — | — |
| 2018-11-15 | $19.12 | $29.95 | 358,100 | — | — |
| 2018-11-14 | $19.33 | $30.28 | 481,500 | — | — |
| 2018-11-13 | $19.70 | $30.86 | 299,000 | — | — |
| 2018-11-12 | $19.37 | $30.34 | 203,800 | — | — |
| 2018-11-09 | $19.81 | $31.03 | 337,900 | — | — |
| 2018-11-08 | $19.74 | $30.92 | 249,100 | — | — |
| 2018-11-07 | $19.78 | $30.98 | 377,800 | — | — |
| 2018-11-06 | $19.50 | $30.54 | 434,800 | — | — |
| 2018-11-05 | $19.04 | $29.82 | 710,900 | — | — |
| 2018-11-02 | $19.79 | $31.00 | 321,900 | — | — |
| 2018-11-01 | $19.68 | $30.82 | 982,200 | — | — |
| 2018-10-31 | $19.14 | $29.98 | 364,000 | — | — |
| 2018-10-30 | $19.93 | $31.22 | 370,600 | — | — |
| 2018-10-29 | $19.52 | $30.57 | 409,600 | — | — |
| 2018-10-26 | $19.70 | $30.86 | 604,500 | — | — |
| 2018-10-25 | $19.86 | $31.11 | 540,400 | — | — |
| 2018-10-24 | $19.51 | $30.56 | 382,400 | — | — |
| 2018-10-23 | $20.08 | $31.45 | 396,500 | — | — |
| 2018-10-22 | $20.06 | $31.42 | 369,200 | — | — |
| 2018-10-19 | $19.99 | $31.31 | 334,300 | — | — |
| 2018-10-18 | $20.40 | $31.95 | 276,300 | — | — |
| 2018-10-17 | $20.93 | $32.78 | 498,300 | — | — |
| 2018-10-16 | $21.30 | $33.36 | 385,100 | — | — |
| 2018-10-15 | $20.69 | $32.41 | 350,200 | — | — |
| 2018-10-12 | $20.45 | $32.03 | 472,100 | — | — |
| 2018-10-11 | $20.49 | $32.09 | 912,100 | — | — |
| 2018-10-10 | $19.33 | $30.28 | 409,400 | — | — |
| 2018-10-09 | $19.27 | $30.18 | 439,900 | — | — |
| 2018-10-08 | $20.06 | $31.12 | 368,700 | — | — |
| 2018-10-05 | $19.85 | $30.80 | 304,900 | — | — |
| 2018-10-04 | $20.71 | $32.13 | 158,600 | — | — |
| 2018-10-03 | $20.88 | $32.39 | 292,800 | — | — |
| 2018-10-02 | $20.51 | $31.82 | 219,800 | — | — |
| 2018-10-01 | $20.72 | $32.15 | 271,700 | — | — |
| 2018-09-28 | $20.75 | $32.19 | 316,100 | — | — |
| 2018-09-27 | $20.65 | $32.04 | 262,500 | — | — |
| 2018-09-26 | $21.45 | $33.28 | 222,600 | — | — |
| 2018-09-25 | $21.40 | $33.20 | 127,900 | — | — |
| 2018-09-24 | $21.40 | $33.20 | 117,400 | — | — |
| 2018-09-21 | $21.70 | $33.67 | 513,800 | — | — |
| 2018-09-20 | $22.05 | $34.21 | 154,500 | — | — |
| 2018-09-19 | $21.80 | $33.82 | 235,600 | — | — |
| 2018-09-18 | $21.55 | $33.43 | 232,800 | — | — |
| 2018-09-17 | $21.75 | $33.74 | 187,100 | — | — |
| 2018-09-14 | $21.90 | $33.98 | 187,300 | — | — |
| 2018-09-13 | $21.60 | $33.51 | 260,100 | — | — |
| 2018-09-12 | $21.95 | $34.05 | 299,300 | — | — |
| 2018-09-11 | $22.70 | $35.22 | 189,300 | — | — |
| 2018-09-10 | $23.00 | $35.68 | 357,500 | — | — |
| 2018-09-07 | $22.50 | $34.91 | 380,600 | — | — |
| 2018-09-06 | $22.20 | $34.44 | 231,500 | — | — |
| 2018-09-05 | $22.25 | $34.52 | 298,400 | — | — |
| 2018-09-04 | $22.25 | $34.52 | 210,500 | — | — |
| 2018-08-31 | $22.25 | $34.52 | 186,400 | — | — |
| 2018-08-30 | $22.10 | $34.29 | 171,300 | — | — |
| 2018-08-29 | $22.60 | $35.06 | 160,800 | — | — |
| 2018-08-28 | $22.65 | $35.14 | 87,100 | — | — |
| 2018-08-27 | $22.65 | $35.14 | 98,200 | — | — |
| 2018-08-24 | $22.85 | $35.45 | 76,800 | — | — |
| 2018-08-23 | $22.85 | $35.45 | 139,300 | — | — |
| 2018-08-22 | $23.10 | $35.84 | 182,200 | — | — |
| 2018-08-21 | $23.45 | $36.38 | 227,400 | — | — |
| 2018-08-20 | $23.30 | $36.15 | 235,000 | — | — |
| 2018-08-17 | $23.05 | $35.76 | 355,100 | — | — |
| 2018-08-16 | $22.85 | $35.45 | 168,900 | — | — |
| 2018-08-15 | $22.70 | $35.22 | 246,600 | — | — |
| 2018-08-14 | $22.65 | $35.14 | 189,900 | — | — |
| 2018-08-13 | $22.35 | $34.68 | 303,500 | — | — |
| 2018-08-10 | $22.10 | $34.29 | 138,600 | — | — |
| 2018-08-09 | $22.20 | $34.44 | 360,500 | — | — |
| 2018-08-08 | $22.45 | $34.83 | 513,200 | — | — |
| 2018-08-07 | $22.35 | $34.68 | 244,800 | — | — |
| 2018-08-06 | $22.15 | $34.37 | 239,300 | — | — |
| 2018-08-03 | $22.50 | $34.91 | 181,500 | — | — |
| 2018-08-02 | $22.25 | $34.52 | 186,900 | — | — |
| 2018-08-01 | $22.25 | $34.52 | 243,500 | — | — |
| 2018-07-31 | $22.50 | $34.91 | 220,100 | — | — |
| 2018-07-30 | $22.45 | $34.83 | 237,600 | — | — |
| 2018-07-27 | $22.35 | $34.68 | 331,100 | — | — |
| 2018-07-26 | $22.50 | $34.91 | 693,600 | — | — |
| 2018-07-25 | $23.45 | $36.38 | 185,500 | — | — |
| 2018-07-24 | $23.55 | $36.54 | 372,300 | — | — |
| 2018-07-23 | $24.20 | $37.55 | 170,600 | — | — |
| 2018-07-20 | $24.30 | $37.70 | 115,600 | — | — |
| 2018-07-19 | $24.65 | $38.24 | 158,300 | — | — |
| 2018-07-18 | $24.25 | $37.62 | 125,900 | — | — |
| 2018-07-17 | $24.40 | $37.86 | 151,900 | — | — |
| 2018-07-16 | $24.20 | $37.55 | 168,900 | — | — |
| 2018-07-13 | $25.05 | $38.86 | 117,300 | — | — |
| 2018-07-12 | $24.95 | $38.71 | 168,400 | — | — |
| 2018-07-11 | $24.85 | $38.55 | 190,600 | — | — |
| 2018-07-10 | $25.00 | $38.79 | 116,600 | — | — |
| 2018-07-09 | $25.35 | $39.33 | 113,100 | — | — |
| 2018-07-06 | $25.35 | $39.04 | 217,100 | — | — |
| 2018-07-05 | $24.95 | $38.42 | 134,900 | — | — |
| 2018-07-03 | $24.70 | $38.03 | 64,800 | — | — |
| 2018-07-02 | $24.55 | $37.80 | 123,800 | — | — |
| 2018-06-29 | $24.50 | $37.73 | 156,700 | — | — |
| 2018-06-28 | $24.35 | $37.50 | 136,100 | — | — |
| 2018-06-27 | $24.10 | $37.11 | 153,500 | — | — |
| 2018-06-26 | $24.80 | $38.19 | 423,700 | — | — |
| 2018-06-25 | $24.10 | $37.11 | 196,400 | — | — |
| 2018-06-22 | $24.45 | $37.65 | 279,800 | — | — |
| 2018-06-21 | $24.90 | $38.34 | 127,500 | — | — |
| 2018-06-20 | $25.05 | $38.57 | 124,500 | — | — |
| 2018-06-19 | $24.95 | $38.42 | 117,100 | — | — |
| 2018-06-18 | $24.60 | $37.88 | 152,600 | — | — |
| 2018-06-15 | $24.30 | $37.42 | 195,200 | — | — |
| 2018-06-14 | $24.40 | $37.57 | 137,900 | — | — |
| 2018-06-13 | $24.15 | $37.19 | 251,300 | — | — |
| 2018-06-12 | $24.25 | $37.34 | 374,900 | — | — |
| 2018-06-11 | $24.30 | $37.42 | 197,300 | — | — |
| 2018-06-08 | $24.20 | $37.26 | 349,300 | — | — |
| 2018-06-07 | $24.20 | $37.26 | 385,000 | — | — |
| 2018-06-06 | $24.50 | $37.73 | 184,900 | — | — |
| 2018-06-05 | $24.60 | $37.88 | 308,300 | — | — |
| 2018-06-04 | $24.05 | $37.03 | 356,400 | — | — |
| 2018-06-01 | $23.75 | $36.57 | 168,900 | — | — |
| 2018-05-31 | $23.45 | $36.11 | 170,200 | — | — |
| 2018-05-30 | $24.20 | $37.26 | 162,100 | — | — |
| 2018-05-29 | $24.20 | $37.26 | 183,300 | — | — |
| 2018-05-25 | $24.25 | $37.34 | 128,900 | — | — |
| 2018-05-24 | $24.30 | $37.42 | 148,400 | — | — |
| 2018-05-23 | $24.15 | $37.19 | 187,600 | — | — |
| 2018-05-22 | $23.70 | $36.49 | 137,300 | — | — |
| 2018-05-21 | $24.65 | $37.96 | 169,800 | — | — |
| 2018-05-18 | $24.75 | $38.11 | 405,900 | — | — |
| 2018-05-17 | $24.35 | $37.50 | 168,700 | — | — |
| 2018-05-16 | $24.30 | $37.42 | 297,000 | — | — |
| 2018-05-15 | $23.70 | $36.49 | 482,200 | — | — |
| 2018-05-14 | $23.95 | $36.88 | 227,400 | — | — |
| 2018-05-11 | $24.10 | $37.11 | 142,000 | — | — |
| 2018-05-10 | $23.80 | $36.65 | 199,300 | — | — |
| 2018-05-09 | $23.90 | $36.80 | 313,400 | — | — |
| 2018-05-08 | $23.90 | $36.80 | 184,600 | — | — |
| 2018-05-07 | $23.85 | $36.73 | 290,200 | — | — |
| 2018-05-04 | $23.95 | $36.88 | 430,900 | — | — |
| 2018-05-03 | $23.15 | $35.65 | 294,500 | — | — |
| 2018-05-02 | $23.00 | $35.42 | 237,100 | — | — |
| 2018-05-01 | $22.55 | $34.72 | 278,200 | — | — |
| 2018-04-30 | $22.05 | $33.95 | 380,700 | — | — |
| 2018-04-27 | $22.95 | $35.34 | 572,200 | — | — |
| 2018-04-26 | $23.05 | $35.49 | 188,800 | — | — |
| 2018-04-25 | $23.35 | $35.96 | 343,700 | — | — |
| 2018-04-24 | $22.65 | $34.88 | 223,500 | — | — |
| 2018-04-23 | $22.40 | $34.49 | 206,500 | — | — |
| 2018-04-20 | $22.05 | $33.95 | 376,400 | — | — |
| 2018-04-19 | $22.05 | $33.95 | 265,500 | — | — |
| 2018-04-18 | $22.35 | $34.42 | 314,300 | — | — |
| 2018-04-17 | $22.55 | $34.72 | 206,600 | — | — |
| 2018-04-16 | $22.45 | $34.57 | 218,600 | — | — |
| 2018-04-13 | $22.35 | $34.42 | 344,700 | — | — |
| 2018-04-12 | $22.40 | $34.49 | 199,000 | — | — |
| 2018-04-11 | $22.30 | $34.34 | 431,600 | — | — |
| 2018-04-10 | $22.65 | $34.88 | 347,000 | — | — |
| 2018-04-09 | $23.00 | $35.12 | 276,700 | — | — |
| 2018-04-06 | $22.75 | $34.74 | 505,700 | — | — |
| 2018-04-05 | $23.20 | $35.43 | 424,000 | — | — |
| 2018-04-04 | $23.15 | $35.35 | 272,900 | — | — |
| 2018-04-03 | $22.60 | $34.51 | 221,700 | — | — |
| 2018-04-02 | $22.35 | $34.13 | 193,700 | — | — |
| 2018-03-29 | $22.95 | $35.05 | 169,800 | — | — |
| 2018-03-28 | $23.20 | $35.43 | 336,500 | — | — |
| 2018-03-27 | $22.70 | $34.67 | 128,600 | — | — |
| 2018-03-26 | $22.90 | $34.97 | 221,600 | — | — |
| 2018-03-23 | $22.25 | $33.98 | 290,500 | — | — |
| 2018-03-22 | $22.70 | $34.67 | 196,200 | — | — |
| 2018-03-21 | $23.20 | $35.43 | 165,300 | — | — |
| 2018-03-20 | $23.45 | $35.81 | 171,500 | — | — |
| 2018-03-19 | $23.75 | $36.27 | 233,600 | — | — |
| 2018-03-16 | $24.65 | $37.64 | 515,000 | — | — |
| 2018-03-15 | $24.05 | $36.73 | 209,400 | — | — |
| 2018-03-14 | $24.20 | $36.96 | 208,600 | — | — |
| 2018-03-13 | $24.35 | $37.19 | 174,600 | — | — |
| 2018-03-12 | $24.15 | $36.88 | 199,000 | — | — |
| 2018-03-09 | $24.15 | $36.88 | 193,400 | — | — |
| 2018-03-08 | $23.95 | $36.57 | 243,300 | — | — |
| 2018-03-07 | $24.05 | $36.73 | 377,700 | — | — |
| 2018-03-06 | $24.85 | $37.95 | 220,500 | — | — |
| 2018-03-05 | $24.35 | $37.19 | 194,900 | — | — |
| 2018-03-02 | $24.10 | $36.80 | 275,300 | — | — |
| 2018-03-01 | $23.95 | $36.57 | 211,300 | — | — |
| 2018-02-28 | $23.75 | $36.27 | 270,000 | — | — |
| 2018-02-27 | $23.95 | $36.57 | 203,800 | — | — |
| 2018-02-26 | $24.65 | $37.64 | 137,600 | — | — |
| 2018-02-23 | $24.95 | $38.10 | 169,600 | — | — |
| 2018-02-22 | $24.60 | $37.57 | 172,000 | — | — |
| 2018-02-21 | $25.25 | $38.56 | 264,200 | — | — |
| 2018-02-20 | $24.90 | $38.03 | 258,000 | — | — |
| 2018-02-16 | $25.25 | $38.56 | 368,400 | — | — |
| 2018-02-15 | $25.00 | $38.18 | 254,200 | — | — |
| 2018-02-14 | $24.90 | $38.03 | 266,400 | — | — |
| 2018-02-13 | $24.60 | $37.57 | 390,400 | — | — |
| 2018-02-12 | $24.95 | $38.10 | 380,800 | — | — |
| 2018-02-09 | $25.00 | $38.18 | 465,700 | — | — |
| 2018-02-08 | $24.30 | $37.11 | 622,500 | — | — |
| 2018-02-07 | $24.75 | $37.80 | 415,200 | — | — |
| 2018-02-06 | $24.00 | $36.65 | 596,700 | — | — |
| 2018-02-05 | $23.85 | $36.42 | 505,600 | — | — |
| 2018-02-02 | $24.40 | $37.26 | 368,400 | — | — |
| 2018-02-01 | $24.90 | $38.03 | 270,000 | — | — |
| 2018-01-31 | $24.85 | $37.95 | 326,100 | — | — |
| 2018-01-30 | $24.90 | $38.03 | 502,900 | — | — |
| 2018-01-29 | $24.95 | $38.10 | 373,800 | — | — |
| 2018-01-26 | $25.90 | $39.55 | 602,100 | — | — |
| 2018-01-25 | $25.05 | $38.25 | 708,200 | — | — |
| 2018-01-24 | $26.95 | $41.16 | 240,900 | — | — |
| 2018-01-23 | $27.05 | $41.31 | 170,000 | — | — |
| 2018-01-22 | $27.35 | $41.77 | 214,200 | — | — |
| 2018-01-19 | $27.40 | $41.84 | 400,200 | — | — |
| 2018-01-18 | $26.70 | $40.77 | 472,700 | — | — |
| 2018-01-17 | $26.10 | $39.86 | 1,582,700 | — | — |
| 2018-01-16 | $28.15 | $42.99 | 379,300 | — | — |
| 2018-01-12 | $28.65 | $43.75 | 176,600 | — | — |
| 2018-01-11 | $28.25 | $43.14 | 238,500 | — | — |
| 2018-01-10 | $27.20 | $41.54 | 176,600 | — | — |
| 2018-01-09 | $27.75 | $42.38 | 247,800 | — | — |
| 2018-01-08 | $28.60 | $42.91 | 212,300 | — | — |
| 2018-01-05 | $28.55 | $42.84 | 187,500 | — | — |
| 2018-01-04 | $28.70 | $43.06 | 193,500 | — | — |
| 2018-01-03 | $28.95 | $43.44 | 339,700 | — | — |
| 2018-01-02 | $28.70 | $43.06 | 227,200 | — | — |