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
- 1994-03-28 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 | $18.18 | $41.35 | 1,404 | — | — |
| 2018-12-28 | $17.94 | $40.81 | 5,743 | — | — |
| 2018-12-27 | $18.05 | $41.06 | 14,805 | — | — |
| 2018-12-26 | $17.75 | $40.37 | 58,198 | — | — |
| 2018-12-24 | $17.10 | $38.91 | 2,042 | — | — |
| 2018-12-21 | $17.12 | $38.94 | 11,997 | — | — |
| 2018-12-20 | $17.42 | $39.62 | 5,105 | — | — |
| 2018-12-19 | $17.43 | $39.64 | 8,679 | — | — |
| 2018-12-18 | $17.53 | $39.87 | 3,701 | — | — |
| 2018-12-17 | $17.63 | $40.10 | 10,210 | — | — |
| 2018-12-14 | $18.02 | $40.99 | 4,595 | — | — |
| 2018-12-13 | $18.04 | $41.03 | 2,170 | — | — |
| 2018-12-12 | $18.16 | $41.31 | 5,616 | — | — |
| 2018-12-11 | $17.68 | $40.22 | 19,527 | — | — |
| 2018-12-10 | $17.63 | $40.10 | 7,147 | — | — |
| 2018-12-07 | $18.18 | $41.35 | 6,892 | — | — |
| 2018-12-06 | $18.44 | $41.95 | 6,637 | — | — |
| 2018-12-04 | $18.59 | $42.29 | 4,722 | — | — |
| 2018-12-03 | $18.69 | $42.52 | 5,233 | — | — |
| 2018-11-30 | $18.61 | $42.33 | 19,655 | — | — |
| 2018-11-29 | $18.65 | $42.42 | 5,896 | — | — |
| 2018-11-28 | $18.66 | $42.43 | 23,318 | — | — |
| 2018-11-27 | $18.69 | $42.52 | 11,659 | — | — |
| 2018-11-26 | $19.14 | $43.54 | 7,371 | — | — |
| 2018-11-23 | $19.19 | $43.66 | 268 | — | — |
| 2018-11-21 | $19.40 | $44.13 | 40,069 | — | — |
| 2018-11-20 | $19.63 | $44.64 | 1,206 | — | — |
| 2018-11-19 | $19.73 | $44.88 | 5,628 | — | — |
| 2018-11-16 | $19.44 | $44.22 | 8,309 | — | — |
| 2018-11-15 | $19.66 | $44.73 | 2,412 | — | — |
| 2018-11-14 | $19.68 | $44.76 | 8,175 | — | — |
| 2018-11-13 | $19.85 | $45.15 | 2,010 | — | — |
| 2018-11-12 | $19.85 | $44.81 | 2,412 | — | — |
| 2018-11-09 | $20.00 | $45.15 | 1,608 | — | — |
| 2018-11-08 | $19.96 | $45.06 | 12,463 | — | — |
| 2018-11-07 | $20.33 | $45.89 | 1,340 | — | — |
| 2018-11-06 | $20.00 | $45.15 | 5,494 | — | — |
| 2018-11-05 | $20.15 | $45.48 | 2,412 | — | — |
| 2018-11-02 | $20.39 | $46.04 | 402 | — | — |
| 2018-11-01 | $20.37 | $45.99 | 1,072 | — | — |
| 2018-10-31 | $20.33 | $45.91 | 1,340 | — | — |
| 2018-10-30 | $20.52 | $46.33 | 1,474 | — | — |
| 2018-10-29 | $20.33 | $45.91 | 1,608 | — | — |
| 2018-10-26 | $20.00 | $45.15 | 1,742 | — | — |
| 2018-10-25 | $20.15 | $45.48 | 12,329 | — | — |
| 2018-10-24 | $20.52 | $46.33 | 5,226 | — | — |
| 2018-10-23 | $20.89 | $47.17 | 1,742 | — | — |
| 2018-10-22 | $21.05 | $47.52 | 1,742 | — | — |
| 2018-10-19 | $21.08 | $47.59 | 804 | — | — |
| 2018-10-18 | $21.23 | $47.93 | 2,948 | — | — |
| 2018-10-17 | $21.39 | $48.28 | 938 | — | — |
| 2018-10-16 | $21.63 | $48.82 | 5,226 | — | — |
| 2018-10-15 | $21.56 | $48.67 | 1,876 | — | — |
| 2018-10-12 | $21.57 | $48.69 | 1,742 | — | — |
| 2018-10-11 | $21.67 | $48.92 | 2,814 | — | — |
| 2018-10-10 | $21.54 | $48.62 | 3,350 | — | — |
| 2018-10-09 | $21.54 | $48.63 | 536 | — | — |
| 2018-10-08 | $21.67 | $48.92 | 2,278 | — | — |
| 2018-10-05 | $21.74 | $49.07 | 268 | — | — |
| 2018-10-04 | $21.86 | $49.36 | 1,072 | — | — |
| 2018-10-03 | $21.81 | $49.24 | 1,474 | — | — |
| 2018-10-02 | $21.63 | $48.82 | 2,278 | — | — |
| 2018-10-01 | $21.57 | $48.70 | 2,010 | — | — |
| 2018-09-28 | $21.64 | $48.85 | 2,412 | — | — |
| 2018-09-27 | $21.78 | $49.17 | 938 | — | — |
| 2018-09-26 | $21.83 | $49.27 | 2,278 | — | — |
| 2018-09-25 | $21.80 | $49.22 | 402 | — | — |
| 2018-09-24 | $21.82 | $49.26 | 2,010 | — | — |
| 2018-09-21 | $21.64 | $48.85 | 4,422 | — | — |
| 2018-09-20 | $21.64 | $48.85 | 804 | — | — |
| 2018-09-19 | $21.62 | $48.80 | 0 | — | — |
| 2018-09-18 | $21.62 | $48.80 | 1,474 | — | — |
| 2018-09-17 | $21.64 | $48.85 | 1,742 | — | — |
| 2018-09-14 | $21.56 | $48.67 | 2,546 | — | — |
| 2018-09-13 | $21.80 | $49.22 | 2,412 | — | — |
| 2018-09-12 | $21.71 | $49.02 | 2,948 | — | — |
| 2018-09-11 | $21.57 | $48.69 | 8,041 | — | — |
| 2018-09-10 | $21.68 | $48.94 | 2,680 | — | — |
| 2018-09-07 | $21.79 | $49.19 | 1,206 | — | — |
| 2018-09-06 | $21.60 | $48.77 | 938 | — | — |
| 2018-09-05 | $21.65 | $48.87 | 3,886 | — | — |
| 2018-09-04 | $21.75 | $49.11 | 2,814 | — | — |
| 2018-08-31 | $21.64 | $48.85 | 2,680 | — | — |
| 2018-08-30 | $21.53 | $48.60 | 1,742 | — | — |
| 2018-08-29 | $21.80 | $49.22 | 2,412 | — | — |
| 2018-08-28 | $21.82 | $49.26 | 402 | — | — |
| 2018-08-27 | $21.53 | $48.60 | 1,742 | — | — |
| 2018-08-24 | $21.64 | $48.85 | 1,876 | — | — |
| 2018-08-23 | $21.64 | $48.85 | 1,608 | — | — |
| 2018-08-22 | $21.64 | $48.85 | 5,628 | — | — |
| 2018-08-21 | $21.58 | $48.72 | 1,340 | — | — |
| 2018-08-20 | $21.92 | $49.48 | 4,020 | — | — |
| 2018-08-17 | $21.64 | $48.85 | 0 | — | — |
| 2018-08-16 | $21.64 | $48.85 | 3,752 | — | — |
| 2018-08-15 | $21.75 | $49.11 | 0 | — | — |
| 2018-08-14 | $21.75 | $49.11 | 2,948 | — | — |
| 2018-08-13 | $21.81 | $49.24 | 2,010 | — | — |
| 2018-08-10 | $21.64 | $48.85 | 402 | — | — |
| 2018-08-09 | $21.64 | $48.85 | 6,834 | — | — |
| 2018-08-08 | $21.57 | $48.70 | 1,340 | — | — |
| 2018-08-07 | $21.59 | $48.74 | 1,608 | — | — |
| 2018-08-06 | $21.57 | $48.35 | 2,814 | — | — |
| 2018-08-03 | $21.65 | $48.53 | 268 | — | — |
| 2018-08-02 | $21.45 | $48.10 | 670 | — | — |
| 2018-08-01 | $21.65 | $48.53 | 268 | — | — |
| 2018-07-31 | $21.45 | $48.10 | 804 | — | — |
| 2018-07-30 | $21.27 | $47.68 | 134 | — | — |
| 2018-07-27 | $21.27 | $47.68 | 1,608 | — | — |
| 2018-07-26 | $21.45 | $48.10 | 3,350 | — | — |
| 2018-07-25 | $21.65 | $48.53 | 402 | — | — |
| 2018-07-24 | $21.27 | $47.68 | 4,556 | — | — |
| 2018-07-23 | $21.12 | $47.34 | 5,628 | — | — |
| 2018-07-20 | $21.12 | $47.34 | 1,072 | — | — |
| 2018-07-19 | $21.06 | $47.21 | 1,742 | — | — |
| 2018-07-18 | $21.06 | $47.21 | 670 | — | — |
| 2018-07-17 | $20.93 | $46.93 | 1,072 | — | — |
| 2018-07-16 | $21.16 | $47.43 | 1,876 | — | — |
| 2018-07-13 | $21.12 | $47.34 | 0 | — | — |
| 2018-07-12 | $21.12 | $47.34 | 0 | — | — |
| 2018-07-11 | $21.12 | $47.34 | 0 | — | — |
| 2018-07-10 | $21.12 | $47.34 | 938 | — | — |
| 2018-07-09 | $21.12 | $47.34 | 1,474 | — | — |
| 2018-07-06 | $21.05 | $47.19 | 6,968 | — | — |
| 2018-07-05 | $21.08 | $47.26 | 1,742 | — | — |
| 2018-07-03 | $21.08 | $47.26 | 0 | — | — |
| 2018-07-02 | $21.08 | $47.26 | 1,474 | — | — |
| 2018-06-29 | $21.27 | $47.68 | 2,278 | — | — |
| 2018-06-28 | $21.08 | $47.26 | 1,876 | — | — |
| 2018-06-27 | $21.34 | $47.85 | 1,340 | — | — |
| 2018-06-26 | $21.45 | $48.10 | 1,072 | — | — |
| 2018-06-25 | $21.39 | $47.95 | 0 | — | — |
| 2018-06-22 | $21.39 | $47.95 | 1,742 | — | — |
| 2018-06-21 | $21.16 | $47.43 | 670 | — | — |
| 2018-06-20 | $21.17 | $47.46 | 804 | — | — |
| 2018-06-19 | $21.08 | $47.26 | 1,206 | — | — |
| 2018-06-18 | $21.33 | $47.83 | 2,948 | — | — |
| 2018-06-15 | $21.47 | $48.13 | 2,412 | — | — |
| 2018-06-14 | $21.15 | $47.41 | 804 | — | — |
| 2018-06-13 | $20.97 | $47.01 | 2,948 | — | — |
| 2018-06-12 | $21.23 | $47.60 | 804 | — | — |
| 2018-06-11 | $20.93 | $46.93 | 2,546 | — | — |
| 2018-06-08 | $21.04 | $47.16 | 4,690 | — | — |
| 2018-06-07 | $21.05 | $47.19 | 670 | — | — |
| 2018-06-06 | $21.05 | $47.19 | 1,742 | — | — |
| 2018-06-05 | $21.25 | $47.65 | 268 | — | — |
| 2018-06-04 | $20.97 | $47.01 | 402 | — | — |
| 2018-06-01 | $21.26 | $47.66 | 2,680 | — | — |
| 2018-05-31 | $21.26 | $47.66 | 268 | — | — |
| 2018-05-30 | $21.09 | $47.28 | 1,206 | — | — |
| 2018-05-29 | $20.89 | $46.84 | 13,133 | — | — |
| 2018-05-25 | $21.26 | $47.66 | 9,381 | — | — |
| 2018-05-24 | $20.89 | $46.84 | 1,876 | — | — |
| 2018-05-23 | $20.82 | $46.68 | 7,103 | — | — |
| 2018-05-22 | $21.08 | $47.26 | 1,340 | — | — |
| 2018-05-21 | $21.24 | $47.63 | 8,175 | — | — |
| 2018-05-18 | $20.46 | $45.87 | 670 | — | — |
| 2018-05-17 | $20.63 | $46.26 | 2,010 | — | — |
| 2018-05-16 | $20.54 | $46.04 | 4,020 | — | — |
| 2018-05-15 | $20.74 | $46.51 | 134 | — | — |
| 2018-05-14 | $21.08 | $46.93 | 268 | — | — |
| 2018-05-11 | $20.90 | $46.53 | 6,968 | — | — |
| 2018-05-10 | $21.08 | $46.93 | 5,092 | — | — |
| 2018-05-09 | $20.87 | $46.46 | 4,556 | — | — |
| 2018-05-08 | $21.08 | $46.93 | 20,235 | — | — |
| 2018-05-07 | $21.30 | $47.42 | 1,474 | — | — |
| 2018-05-04 | $21.27 | $47.34 | 1,072 | — | — |
| 2018-05-03 | $21.27 | $47.34 | 1,340 | — | — |
| 2018-05-02 | $21.51 | $47.87 | 1,206 | — | — |
| 2018-05-01 | $21.27 | $47.34 | 402 | — | — |
| 2018-04-30 | $21.77 | $48.47 | 0 | — | — |
| 2018-04-27 | $21.77 | $48.47 | 1,072 | — | — |
| 2018-04-26 | $21.41 | $47.66 | 1,474 | — | — |
| 2018-04-25 | $21.33 | $47.49 | 536 | — | — |
| 2018-04-24 | $21.45 | $47.76 | 402 | — | — |
| 2018-04-23 | $21.57 | $48.02 | 3,484 | — | — |
| 2018-04-20 | $21.57 | $48.01 | 1,608 | — | — |
| 2018-04-19 | $21.53 | $47.92 | 6,298 | — | — |
| 2018-04-18 | $21.42 | $47.69 | 1,474 | — | — |
| 2018-04-17 | $21.44 | $47.72 | 1,206 | — | — |
| 2018-04-16 | $21.34 | $47.51 | 4,958 | — | — |
| 2018-04-13 | $21.42 | $47.67 | 4,690 | — | — |
| 2018-04-12 | $21.13 | $47.03 | 3,350 | — | — |
| 2018-04-11 | $21.49 | $47.84 | 670 | — | — |
| 2018-04-10 | $21.34 | $47.51 | 670 | — | — |
| 2018-04-09 | $21.34 | $47.51 | 670 | — | — |
| 2018-04-06 | $21.34 | $47.51 | 6,030 | — | — |
| 2018-04-05 | $21.13 | $47.03 | 0 | — | — |
| 2018-04-04 | $21.13 | $47.03 | 0 | — | — |
| 2018-04-03 | $21.13 | $47.03 | 4,288 | — | — |
| 2018-04-02 | $21.64 | $48.17 | 1,072 | — | — |
| 2018-03-29 | $21.75 | $48.42 | 8,041 | — | — |
| 2018-03-28 | $21.94 | $48.84 | 3,752 | — | — |
| 2018-03-27 | $21.92 | $48.80 | 1,608 | — | — |
| 2018-03-26 | $21.64 | $48.17 | 1,474 | — | — |
| 2018-03-23 | $21.92 | $48.79 | 1,474 | — | — |
| 2018-03-22 | $21.39 | $47.61 | 2,412 | — | — |
| 2018-03-21 | $21.79 | $48.50 | 5,896 | — | — |
| 2018-03-20 | $21.94 | $48.84 | 3,350 | — | — |
| 2018-03-19 | $21.83 | $48.59 | 2,680 | — | — |
| 2018-03-16 | $21.64 | $48.17 | 3,350 | — | — |
| 2018-03-15 | $21.53 | $47.92 | 1,608 | — | — |
| 2018-03-14 | $21.45 | $47.76 | 5,628 | — | — |
| 2018-03-13 | $21.60 | $48.07 | 14,339 | — | — |
| 2018-03-12 | $21.42 | $47.67 | 3,216 | — | — |
| 2018-03-09 | $21.57 | $48.01 | 9,917 | — | — |
| 2018-03-08 | $21.60 | $48.09 | 2,144 | — | — |
| 2018-03-07 | $21.34 | $47.51 | 2,546 | — | — |
| 2018-03-06 | $21.30 | $47.41 | 8,175 | — | — |
| 2018-03-05 | $21.53 | $47.92 | 6,968 | — | — |
| 2018-03-02 | $21.45 | $47.76 | 11,123 | — | — |
| 2018-03-01 | $21.49 | $47.84 | 2,278 | — | — |
| 2018-02-28 | $21.48 | $47.81 | 402 | — | — |
| 2018-02-27 | $21.38 | $47.59 | 804 | — | — |
| 2018-02-26 | $21.45 | $47.76 | 1,608 | — | — |
| 2018-02-23 | $21.39 | $47.61 | 4,690 | — | — |
| 2018-02-22 | $21.42 | $47.67 | 536 | — | — |
| 2018-02-21 | $21.55 | $47.97 | 1,072 | — | — |
| 2018-02-20 | $21.51 | $47.87 | 4,422 | — | — |
| 2018-02-16 | $21.46 | $47.44 | 536 | — | — |
| 2018-02-15 | $21.28 | $47.05 | 0 | — | — |
| 2018-02-14 | $21.28 | $47.05 | 2,948 | — | — |
| 2018-02-13 | $21.16 | $46.76 | 6,566 | — | — |
| 2018-02-12 | $21.37 | $47.24 | 2,948 | — | — |
| 2018-02-09 | $21.45 | $47.42 | 1,206 | — | — |
| 2018-02-08 | $21.60 | $47.75 | 402 | — | — |
| 2018-02-07 | $21.42 | $47.34 | 19,833 | — | — |
| 2018-02-06 | $21.19 | $46.83 | 7,773 | — | — |
| 2018-02-05 | $21.04 | $46.52 | 30,018 | — | — |
| 2018-02-02 | $21.34 | $47.18 | 134 | — | — |
| 2018-02-01 | $21.34 | $47.18 | 3,082 | — | — |
| 2018-01-31 | $21.39 | $47.29 | 1,876 | — | — |
| 2018-01-30 | $21.20 | $46.86 | 2,948 | — | — |
| 2018-01-29 | $21.45 | $47.42 | 0 | — | — |
| 2018-01-26 | $21.45 | $47.42 | 536 | — | — |
| 2018-01-25 | $21.45 | $47.42 | 4,020 | — | — |
| 2018-01-24 | $21.67 | $47.90 | 10,587 | — | — |
| 2018-01-23 | $21.63 | $47.82 | 938 | — | — |
| 2018-01-22 | $21.86 | $48.32 | 2,010 | — | — |
| 2018-01-19 | $21.58 | $47.70 | 268 | — | — |
| 2018-01-18 | $21.64 | $47.84 | 39,667 | — | — |
| 2018-01-17 | $21.56 | $47.66 | 1,742 | — | — |
| 2018-01-16 | $21.53 | $47.59 | 17,957 | — | — |
| 2018-01-12 | $20.94 | $46.29 | 4,422 | — | — |
| 2018-01-11 | $20.89 | $46.19 | 1,876 | — | — |
| 2018-01-10 | $20.77 | $45.91 | 134 | — | — |
| 2018-01-09 | $20.89 | $46.19 | 2,278 | — | — |
| 2018-01-08 | $20.89 | $46.19 | 0 | — | — |
| 2018-01-05 | $20.89 | $46.19 | 938 | — | — |
| 2018-01-04 | $20.89 | $46.19 | 5,762 | — | — |
| 2018-01-03 | $21.12 | $46.68 | 3,350 | — | — |
| 2018-01-02 | $21.16 | $46.78 | 536 | — | — |