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
- 1994-03-23 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 | $16.64 | $16.64 | 110,900 | — | — |
| 2018-12-28 | $16.16 | $16.16 | 176,400 | — | — |
| 2018-12-27 | $15.46 | $15.46 | 122,400 | — | — |
| 2018-12-26 | $16.03 | $16.03 | 105,600 | — | — |
| 2018-12-24 | $15.34 | $15.34 | 97,500 | — | — |
| 2018-12-21 | $15.90 | $15.90 | 493,200 | — | — |
| 2018-12-20 | $16.30 | $16.30 | 131,400 | — | — |
| 2018-12-19 | $16.31 | $16.31 | 115,800 | — | — |
| 2018-12-18 | $16.09 | $16.09 | 128,700 | — | — |
| 2018-12-17 | $17.18 | $17.18 | 239,000 | — | — |
| 2018-12-14 | $18.62 | $18.62 | 343,600 | — | — |
| 2018-12-13 | $16.87 | $16.87 | 208,100 | — | — |
| 2018-12-12 | $17.32 | $17.32 | 138,600 | — | — |
| 2018-12-11 | $16.98 | $16.98 | 207,100 | — | — |
| 2018-12-10 | $16.95 | $16.95 | 200,800 | — | — |
| 2018-12-07 | $17.29 | $17.29 | 94,100 | — | — |
| 2018-12-06 | $17.89 | $17.89 | 97,800 | — | — |
| 2018-12-04 | $17.47 | $17.47 | 136,500 | — | — |
| 2018-12-03 | $17.93 | $17.93 | 110,500 | — | — |
| 2018-11-30 | $17.95 | $17.95 | 162,500 | — | — |
| 2018-11-29 | $17.85 | $17.85 | 78,700 | — | — |
| 2018-11-28 | $17.68 | $17.68 | 86,400 | — | — |
| 2018-11-27 | $17.23 | $17.23 | 78,600 | — | — |
| 2018-11-26 | $17.68 | $17.68 | 128,200 | — | — |
| 2018-11-23 | $16.68 | $16.68 | 33,200 | — | — |
| 2018-11-21 | $16.73 | $16.73 | 102,600 | — | — |
| 2018-11-20 | $16.32 | $16.32 | 158,100 | — | — |
| 2018-11-19 | $16.85 | $16.85 | 150,800 | — | — |
| 2018-11-16 | $17.79 | $17.79 | 285,400 | — | — |
| 2018-11-15 | $17.92 | $17.92 | 193,700 | — | — |
| 2018-11-14 | $17.51 | $17.51 | 159,600 | — | — |
| 2018-11-13 | $17.67 | $17.67 | 264,300 | — | — |
| 2018-11-12 | $17.38 | $17.38 | 647,800 | — | — |
| 2018-11-09 | $17.20 | $17.20 | 2,204,800 | — | — |
| 2018-11-08 | $21.78 | $21.78 | 202,000 | — | — |
| 2018-11-07 | $21.80 | $21.80 | 98,700 | — | — |
| 2018-11-06 | $21.59 | $21.59 | 104,400 | — | — |
| 2018-11-05 | $21.72 | $21.72 | 161,800 | — | — |
| 2018-11-02 | $21.37 | $21.37 | 185,600 | — | — |
| 2018-11-01 | $21.10 | $21.10 | 203,400 | — | — |
| 2018-10-31 | $21.18 | $21.18 | 156,200 | — | — |
| 2018-10-30 | $21.67 | $21.67 | 109,400 | — | — |
| 2018-10-29 | $20.51 | $20.51 | 208,600 | — | — |
| 2018-10-26 | $20.68 | $20.68 | 259,900 | — | — |
| 2018-10-25 | $19.73 | $19.73 | 79,100 | — | — |
| 2018-10-24 | $19.33 | $19.33 | 141,000 | — | — |
| 2018-10-23 | $20.02 | $20.02 | 302,300 | — | — |
| 2018-10-22 | $19.53 | $19.53 | 124,500 | — | — |
| 2018-10-19 | $19.75 | $19.75 | 216,500 | — | — |
| 2018-10-18 | $20.52 | $20.52 | 151,600 | — | — |
| 2018-10-17 | $21.40 | $21.40 | 172,300 | — | — |
| 2018-10-16 | $21.84 | $21.84 | 222,300 | — | — |
| 2018-10-15 | $21.61 | $21.61 | 227,200 | — | — |
| 2018-10-12 | $21.67 | $21.67 | 325,800 | — | — |
| 2018-10-11 | $20.90 | $20.90 | 155,900 | — | — |
| 2018-10-10 | $21.30 | $21.30 | 197,200 | — | — |
| 2018-10-09 | $22.22 | $22.22 | 185,000 | — | — |
| 2018-10-08 | $22.26 | $22.26 | 101,300 | — | — |
| 2018-10-05 | $22.44 | $22.44 | 119,900 | — | — |
| 2018-10-04 | $22.47 | $22.47 | 74,800 | — | — |
| 2018-10-03 | $22.92 | $22.92 | 136,400 | — | — |
| 2018-10-02 | $22.82 | $22.82 | 79,400 | — | — |
| 2018-10-01 | $22.45 | $22.45 | 93,400 | — | — |
| 2018-09-28 | $23.45 | $23.45 | 80,700 | — | — |
| 2018-09-27 | $23.68 | $23.68 | 118,000 | — | — |
| 2018-09-26 | $23.62 | $23.62 | 120,500 | — | — |
| 2018-09-25 | $23.82 | $23.82 | 174,000 | — | — |
| 2018-09-24 | $24.01 | $24.01 | 75,000 | — | — |
| 2018-09-21 | $24.99 | $24.99 | 213,800 | — | — |
| 2018-09-20 | $25.80 | $25.80 | 82,400 | — | — |
| 2018-09-19 | $25.11 | $25.11 | 178,800 | — | — |
| 2018-09-18 | $25.44 | $25.44 | 144,400 | — | — |
| 2018-09-17 | $25.58 | $25.58 | 132,700 | — | — |
| 2018-09-14 | $25.59 | $25.59 | 115,700 | — | — |
| 2018-09-13 | $25.17 | $25.17 | 104,600 | — | — |
| 2018-09-12 | $24.91 | $24.91 | 234,700 | — | — |
| 2018-09-11 | $25.03 | $25.03 | 165,900 | — | — |
| 2018-09-10 | $25.72 | $25.72 | 152,700 | — | — |
| 2018-09-07 | $24.93 | $24.93 | 162,500 | — | — |
| 2018-09-06 | $25.38 | $25.38 | 106,700 | — | — |
| 2018-09-05 | $25.77 | $25.77 | 199,300 | — | — |
| 2018-09-04 | $26.66 | $26.66 | 209,400 | — | — |
| 2018-08-31 | $26.54 | $26.54 | 198,800 | — | — |
| 2018-08-30 | $25.80 | $25.80 | 115,400 | — | — |
| 2018-08-29 | $26.40 | $26.40 | 65,900 | — | — |
| 2018-08-28 | $26.44 | $26.44 | 63,400 | — | — |
| 2018-08-27 | $26.46 | $26.46 | 130,700 | — | — |
| 2018-08-24 | $26.08 | $26.08 | 118,000 | — | — |
| 2018-08-23 | $25.92 | $25.92 | 90,300 | — | — |
| 2018-08-22 | $26.16 | $26.16 | 162,400 | — | — |
| 2018-08-21 | $26.30 | $26.30 | 189,400 | — | — |
| 2018-08-20 | $25.79 | $25.79 | 396,900 | — | — |
| 2018-08-17 | $24.75 | $24.75 | 188,000 | — | — |
| 2018-08-16 | $24.59 | $24.59 | 227,600 | — | — |
| 2018-08-15 | $24.54 | $24.54 | 164,800 | — | — |
| 2018-08-14 | $24.61 | $24.61 | 200,400 | — | — |
| 2018-08-13 | $24.51 | $24.51 | 313,500 | — | — |
| 2018-08-10 | $24.04 | $24.04 | 508,000 | — | — |
| 2018-08-09 | $23.43 | $23.43 | 758,600 | — | — |
| 2018-08-08 | $21.90 | $21.90 | 249,400 | — | — |
| 2018-08-07 | $21.74 | $21.74 | 94,600 | — | — |
| 2018-08-06 | $21.62 | $21.62 | 127,700 | — | — |
| 2018-08-03 | $21.44 | $21.44 | 129,400 | — | — |
| 2018-08-02 | $21.12 | $21.12 | 159,000 | — | — |
| 2018-08-01 | $21.45 | $21.45 | 185,400 | — | — |
| 2018-07-31 | $21.60 | $21.60 | 188,700 | — | — |
| 2018-07-30 | $21.50 | $21.50 | 154,800 | — | — |
| 2018-07-27 | $21.53 | $21.53 | 89,700 | — | — |
| 2018-07-26 | $20.99 | $20.99 | 85,200 | — | — |
| 2018-07-25 | $20.77 | $20.77 | 115,200 | — | — |
| 2018-07-24 | $21.08 | $21.08 | 119,500 | — | — |
| 2018-07-23 | $21.59 | $21.59 | 202,900 | — | — |
| 2018-07-20 | $20.71 | $20.71 | 120,500 | — | — |
| 2018-07-19 | $20.94 | $20.94 | 135,400 | — | — |
| 2018-07-18 | $20.57 | $20.57 | 180,200 | — | — |
| 2018-07-17 | $19.89 | $19.89 | 124,900 | — | — |
| 2018-07-16 | $19.84 | $19.84 | 176,900 | — | — |
| 2018-07-13 | $19.35 | $19.35 | 157,400 | — | — |
| 2018-07-12 | $19.85 | $19.85 | 154,100 | — | — |
| 2018-07-11 | $20.10 | $20.10 | 172,600 | — | — |
| 2018-07-10 | $20.99 | $20.99 | 236,600 | — | — |
| 2018-07-09 | $20.79 | $20.79 | 224,200 | — | — |
| 2018-07-06 | $19.80 | $19.80 | 197,100 | — | — |
| 2018-07-05 | $20.23 | $20.23 | 206,900 | — | — |
| 2018-07-03 | $19.26 | $19.26 | 132,100 | — | — |
| 2018-07-02 | $18.95 | $18.95 | 227,400 | — | — |
| 2018-06-29 | $18.71 | $18.71 | 306,100 | — | — |
| 2018-06-28 | $18.91 | $18.91 | 185,800 | — | — |
| 2018-06-27 | $18.87 | $18.87 | 167,400 | — | — |
| 2018-06-26 | $19.02 | $19.02 | 339,100 | — | — |
| 2018-06-25 | $18.64 | $18.64 | 363,400 | — | — |
| 2018-06-22 | $19.08 | $19.08 | 317,800 | — | — |
| 2018-06-21 | $19.23 | $19.23 | 373,600 | — | — |
| 2018-06-20 | $20.00 | $20.00 | 227,400 | — | — |
| 2018-06-19 | $19.81 | $19.81 | 451,300 | — | — |
| 2018-06-18 | $19.00 | $19.00 | 525,300 | — | — |
| 2018-06-15 | $19.20 | $19.20 | 772,800 | — | — |
| 2018-06-14 | $20.02 | $20.02 | 1,099,200 | — | — |
| 2018-06-13 | $20.66 | $20.66 | 515,600 | — | — |
| 2018-06-12 | $21.40 | $21.40 | 533,500 | — | — |
| 2018-06-11 | $22.05 | $22.05 | 94,400 | — | — |
| 2018-06-08 | $21.94 | $21.94 | 96,500 | — | — |
| 2018-06-07 | $21.57 | $21.57 | 227,100 | — | — |
| 2018-06-06 | $21.93 | $21.93 | 90,000 | — | — |
| 2018-06-05 | $22.10 | $22.10 | 196,800 | — | — |
| 2018-06-04 | $22.01 | $22.01 | 162,100 | — | — |
| 2018-06-01 | $22.07 | $22.07 | 197,800 | — | — |
| 2018-05-31 | $21.45 | $21.45 | 224,100 | — | — |
| 2018-05-30 | $21.52 | $21.52 | 227,400 | — | — |
| 2018-05-29 | $20.96 | $20.96 | 252,000 | — | — |
| 2018-05-25 | $21.30 | $21.30 | 257,100 | — | — |
| 2018-05-24 | $21.40 | $21.40 | 178,800 | — | — |
| 2018-05-23 | $21.43 | $21.43 | 467,400 | — | — |
| 2018-05-22 | $21.46 | $21.46 | 406,700 | — | — |
| 2018-05-21 | $21.67 | $21.67 | 127,900 | — | — |
| 2018-05-18 | $21.61 | $21.61 | 162,500 | — | — |
| 2018-05-17 | $21.75 | $21.75 | 167,700 | — | — |
| 2018-05-16 | $21.91 | $21.91 | 133,600 | — | — |
| 2018-05-15 | $21.38 | $21.38 | 58,800 | — | — |
| 2018-05-14 | $21.48 | $21.48 | 73,400 | — | — |
| 2018-05-11 | $21.28 | $21.28 | 63,500 | — | — |
| 2018-05-10 | $21.23 | $21.23 | 104,900 | — | — |
| 2018-05-09 | $21.19 | $21.19 | 168,100 | — | — |
| 2018-05-08 | $21.11 | $21.11 | 239,200 | — | — |
| 2018-05-07 | $21.26 | $21.26 | 117,500 | — | — |
| 2018-05-04 | $20.77 | $20.77 | 153,200 | — | — |
| 2018-05-03 | $20.29 | $20.29 | 293,600 | — | — |
| 2018-05-02 | $20.16 | $20.16 | 227,100 | — | — |
| 2018-05-01 | $19.24 | $19.24 | 141,900 | — | — |
| 2018-04-30 | $19.04 | $19.04 | 110,100 | — | — |
| 2018-04-27 | $19.40 | $19.40 | 82,200 | — | — |
| 2018-04-26 | $19.24 | $19.24 | 137,300 | — | — |
| 2018-04-25 | $18.88 | $18.88 | 96,900 | — | — |
| 2018-04-24 | $19.12 | $19.12 | 164,900 | — | — |
| 2018-04-23 | $19.98 | $19.98 | 156,900 | — | — |
| 2018-04-20 | $21.05 | $21.05 | 90,900 | — | — |
| 2018-04-19 | $21.62 | $21.62 | 72,100 | — | — |
| 2018-04-18 | $22.13 | $22.13 | 82,000 | — | — |
| 2018-04-17 | $22.15 | $22.15 | 188,900 | — | — |
| 2018-04-16 | $22.09 | $22.09 | 212,600 | — | — |
| 2018-04-13 | $22.15 | $22.15 | 85,500 | — | — |
| 2018-04-12 | $22.01 | $22.01 | 79,600 | — | — |
| 2018-04-11 | $21.80 | $21.80 | 73,700 | — | — |
| 2018-04-10 | $22.08 | $22.08 | 72,700 | — | — |
| 2018-04-09 | $21.76 | $21.76 | 154,100 | — | — |
| 2018-04-06 | $21.91 | $21.91 | 120,000 | — | — |
| 2018-04-05 | $22.10 | $22.10 | 77,700 | — | — |
| 2018-04-04 | $21.86 | $21.86 | 247,700 | — | — |
| 2018-04-03 | $21.02 | $21.02 | 165,000 | — | — |
| 2018-04-02 | $20.97 | $20.97 | 127,300 | — | — |
| 2018-03-29 | $21.43 | $21.43 | 122,500 | — | — |
| 2018-03-28 | $21.16 | $21.16 | 76,900 | — | — |
| 2018-03-27 | $21.48 | $21.48 | 96,000 | — | — |
| 2018-03-26 | $21.64 | $21.64 | 121,600 | — | — |
| 2018-03-23 | $21.19 | $21.19 | 138,700 | — | — |
| 2018-03-22 | $21.50 | $21.50 | 95,600 | — | — |
| 2018-03-21 | $22.09 | $22.09 | 83,000 | — | — |
| 2018-03-20 | $21.83 | $21.83 | 108,700 | — | — |
| 2018-03-19 | $22.75 | $22.75 | 156,700 | — | — |
| 2018-03-16 | $23.38 | $23.38 | 386,400 | — | — |
| 2018-03-15 | $22.69 | $22.69 | 169,200 | — | — |
| 2018-03-14 | $22.71 | $22.71 | 168,300 | — | — |
| 2018-03-13 | $22.96 | $22.96 | 327,400 | — | — |
| 2018-03-12 | $21.93 | $21.93 | 175,400 | — | — |
| 2018-03-09 | $21.71 | $21.71 | 135,800 | — | — |
| 2018-03-08 | $21.18 | $21.18 | 116,700 | — | — |
| 2018-03-07 | $21.01 | $21.01 | 293,200 | — | — |
| 2018-03-06 | $20.79 | $20.79 | 140,900 | — | — |
| 2018-03-05 | $20.75 | $20.75 | 171,700 | — | — |
| 2018-03-02 | $20.73 | $20.73 | 144,800 | — | — |
| 2018-03-01 | $20.52 | $20.52 | 163,700 | — | — |
| 2018-02-28 | $20.38 | $20.38 | 166,300 | — | — |
| 2018-02-27 | $20.94 | $20.94 | 249,600 | — | — |
| 2018-02-26 | $21.40 | $21.40 | 120,100 | — | — |
| 2018-02-23 | $22.00 | $22.00 | 141,000 | — | — |
| 2018-02-22 | $21.78 | $21.78 | 211,900 | — | — |
| 2018-02-21 | $22.31 | $22.31 | 100,000 | — | — |
| 2018-02-20 | $22.73 | $22.73 | 102,800 | — | — |
| 2018-02-16 | $22.96 | $22.96 | 160,600 | — | — |
| 2018-02-15 | $23.90 | $23.90 | 231,700 | — | — |
| 2018-02-14 | $24.59 | $24.59 | 431,700 | — | — |
| 2018-02-13 | $22.60 | $22.60 | 547,900 | — | — |
| 2018-02-12 | $21.45 | $21.45 | 500,900 | — | — |
| 2018-02-09 | $22.01 | $22.01 | 1,363,700 | — | — |
| 2018-02-08 | $24.51 | $24.51 | 211,500 | — | — |
| 2018-02-07 | $25.42 | $25.42 | 172,100 | — | — |
| 2018-02-06 | $25.48 | $25.48 | 216,700 | — | — |
| 2018-02-05 | $25.05 | $25.05 | 167,300 | — | — |
| 2018-02-02 | $25.46 | $25.46 | 145,200 | — | — |
| 2018-02-01 | $26.56 | $26.56 | 121,700 | — | — |
| 2018-01-31 | $27.22 | $27.22 | 101,100 | — | — |
| 2018-01-30 | $27.33 | $27.33 | 131,900 | — | — |
| 2018-01-29 | $27.48 | $27.48 | 169,600 | — | — |
| 2018-01-26 | $27.70 | $27.70 | 135,400 | — | — |
| 2018-01-25 | $27.77 | $27.77 | 143,900 | — | — |
| 2018-01-24 | $27.95 | $27.95 | 86,700 | — | — |
| 2018-01-23 | $28.20 | $28.20 | 131,000 | — | — |
| 2018-01-22 | $28.15 | $28.15 | 67,000 | — | — |
| 2018-01-19 | $28.14 | $28.14 | 80,600 | — | — |
| 2018-01-18 | $28.09 | $28.09 | 70,400 | — | — |
| 2018-01-17 | $28.62 | $28.62 | 86,500 | — | — |
| 2018-01-16 | $27.92 | $27.92 | 96,300 | — | — |
| 2018-01-12 | $28.15 | $28.15 | 88,300 | — | — |
| 2018-01-11 | $27.93 | $27.93 | 86,500 | — | — |
| 2018-01-10 | $27.48 | $27.48 | 225,700 | — | — |
| 2018-01-09 | $28.05 | $28.05 | 175,900 | — | — |
| 2018-01-08 | $28.27 | $28.27 | 158,500 | — | — |
| 2018-01-05 | $28.01 | $28.01 | 135,400 | — | — |
| 2018-01-04 | $27.72 | $27.72 | 148,400 | — | — |
| 2018-01-03 | $27.55 | $27.55 | 412,700 | — | — |
| 2018-01-02 | $26.55 | $26.55 | 345,600 | — | — |