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
- 1990-09-26 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 | $17.94 | $17.94 | 192,300 | — | — |
| 2018-12-28 | $17.32 | $17.32 | 299,500 | — | — |
| 2018-12-27 | $16.86 | $16.86 | 204,300 | — | — |
| 2018-12-26 | $17.01 | $17.01 | 262,700 | — | — |
| 2018-12-24 | $15.99 | $15.99 | 183,200 | — | — |
| 2018-12-21 | $15.79 | $15.79 | 596,200 | — | — |
| 2018-12-20 | $15.65 | $15.65 | 277,400 | — | — |
| 2018-12-19 | $16.58 | $16.58 | 234,200 | — | — |
| 2018-12-18 | $17.93 | $17.93 | 260,000 | — | — |
| 2018-12-17 | $18.08 | $18.08 | 223,700 | — | — |
| 2018-12-14 | $18.16 | $18.16 | 137,200 | — | — |
| 2018-12-13 | $18.61 | $18.61 | 208,500 | — | — |
| 2018-12-12 | $19.14 | $19.14 | 262,700 | — | — |
| 2018-12-11 | $18.57 | $18.57 | 211,000 | — | — |
| 2018-12-10 | $18.93 | $18.93 | 160,800 | — | — |
| 2018-12-07 | $18.96 | $18.96 | 304,700 | — | — |
| 2018-12-06 | $18.84 | $18.84 | 201,600 | — | — |
| 2018-12-04 | $19.95 | $19.95 | 103,600 | — | — |
| 2018-12-03 | $21.15 | $21.15 | 153,000 | — | — |
| 2018-11-30 | $20.44 | $20.44 | 192,500 | — | — |
| 2018-11-29 | $20.12 | $20.12 | 85,100 | — | — |
| 2018-11-28 | $20.20 | $20.20 | 117,300 | — | — |
| 2018-11-27 | $19.75 | $19.75 | 166,400 | — | — |
| 2018-11-26 | $20.20 | $20.20 | 108,200 | — | — |
| 2018-11-23 | $19.84 | $19.84 | 84,300 | — | — |
| 2018-11-21 | $20.55 | $20.55 | 148,600 | — | — |
| 2018-11-20 | $20.27 | $20.27 | 230,400 | — | — |
| 2018-11-19 | $20.93 | $20.93 | 128,800 | — | — |
| 2018-11-16 | $21.06 | $21.06 | 146,800 | — | — |
| 2018-11-15 | $21.09 | $21.09 | 162,100 | — | — |
| 2018-11-14 | $20.31 | $20.31 | 138,100 | — | — |
| 2018-11-13 | $20.27 | $20.27 | 236,300 | — | — |
| 2018-11-12 | $20.99 | $20.99 | 180,400 | — | — |
| 2018-11-09 | $21.63 | $21.63 | 212,200 | — | — |
| 2018-11-08 | $23.28 | $23.28 | 213,800 | — | — |
| 2018-11-07 | $22.26 | $22.26 | 179,700 | — | — |
| 2018-11-06 | $21.57 | $21.57 | 220,400 | — | — |
| 2018-11-05 | $20.69 | $20.69 | 282,300 | — | — |
| 2018-11-02 | $20.58 | $20.58 | 101,800 | — | — |
| 2018-11-01 | $20.33 | $20.33 | 184,800 | — | — |
| 2018-10-31 | $20.33 | $20.33 | 153,800 | — | — |
| 2018-10-30 | $20.79 | $20.79 | 93,600 | — | — |
| 2018-10-29 | $20.32 | $20.32 | 203,200 | — | — |
| 2018-10-26 | $20.56 | $20.56 | 242,900 | — | — |
| 2018-10-25 | $20.04 | $20.04 | 181,600 | — | — |
| 2018-10-24 | $19.89 | $19.89 | 110,800 | — | — |
| 2018-10-23 | $21.00 | $21.00 | 138,300 | — | — |
| 2018-10-22 | $21.53 | $21.53 | 188,300 | — | — |
| 2018-10-19 | $21.40 | $21.40 | 117,100 | — | — |
| 2018-10-18 | $22.05 | $22.05 | 145,700 | — | — |
| 2018-10-17 | $22.23 | $22.23 | 146,900 | — | — |
| 2018-10-16 | $22.49 | $22.49 | 251,100 | — | — |
| 2018-10-15 | $21.89 | $21.89 | 167,100 | — | — |
| 2018-10-12 | $21.86 | $21.86 | 167,000 | — | — |
| 2018-10-11 | $22.52 | $22.52 | 278,400 | — | — |
| 2018-10-10 | $22.96 | $22.96 | 225,100 | — | — |
| 2018-10-09 | $24.46 | $24.46 | 230,700 | — | — |
| 2018-10-08 | $23.78 | $23.78 | 215,700 | — | — |
| 2018-10-05 | $23.73 | $23.73 | 152,500 | — | — |
| 2018-10-04 | $24.11 | $24.11 | 196,200 | — | — |
| 2018-10-03 | $24.54 | $24.54 | 200,700 | — | — |
| 2018-10-02 | $24.15 | $24.15 | 173,600 | — | — |
| 2018-10-01 | $23.90 | $23.90 | 132,100 | — | — |
| 2018-09-28 | $24.65 | $24.65 | 248,100 | — | — |
| 2018-09-27 | $24.10 | $24.10 | 165,800 | — | — |
| 2018-09-26 | $24.40 | $24.40 | 135,900 | — | — |
| 2018-09-25 | $24.50 | $24.50 | 232,000 | — | — |
| 2018-09-24 | $24.55 | $24.55 | 111,400 | — | — |
| 2018-09-21 | $24.70 | $24.70 | 457,000 | — | — |
| 2018-09-20 | $25.10 | $25.10 | 261,600 | — | — |
| 2018-09-19 | $24.50 | $24.50 | 194,800 | — | — |
| 2018-09-18 | $24.60 | $24.60 | 234,900 | — | — |
| 2018-09-17 | $24.55 | $24.55 | 230,300 | — | — |
| 2018-09-14 | $25.75 | $25.75 | 303,800 | — | — |
| 2018-09-13 | $24.85 | $24.85 | 536,900 | — | — |
| 2018-09-12 | $23.65 | $23.65 | 509,300 | — | — |
| 2018-09-11 | $21.45 | $21.45 | 533,600 | — | — |
| 2018-09-10 | $21.30 | $21.30 | 221,200 | — | — |
| 2018-09-07 | $21.00 | $21.00 | 137,000 | — | — |
| 2018-09-06 | $20.95 | $20.95 | 169,200 | — | — |
| 2018-09-05 | $20.80 | $20.80 | 97,400 | — | — |
| 2018-09-04 | $20.80 | $20.80 | 121,200 | — | — |
| 2018-08-31 | $20.90 | $20.90 | 70,900 | — | — |
| 2018-08-30 | $21.00 | $21.00 | 130,000 | — | — |
| 2018-08-29 | $21.33 | $21.33 | 144,900 | — | — |
| 2018-08-28 | $21.25 | $21.25 | 89,200 | — | — |
| 2018-08-27 | $21.60 | $21.60 | 124,400 | — | — |
| 2018-08-24 | $21.35 | $21.35 | 154,800 | — | — |
| 2018-08-23 | $21.50 | $21.50 | 93,200 | — | — |
| 2018-08-22 | $21.65 | $21.65 | 154,900 | — | — |
| 2018-08-21 | $21.20 | $21.20 | 307,200 | — | — |
| 2018-08-20 | $20.40 | $20.40 | 158,600 | — | — |
| 2018-08-17 | $20.15 | $20.15 | 197,500 | — | — |
| 2018-08-16 | $19.85 | $19.85 | 191,900 | — | — |
| 2018-08-15 | $18.95 | $18.95 | 150,200 | — | — |
| 2018-08-14 | $20.25 | $20.25 | 151,300 | — | — |
| 2018-08-13 | $20.15 | $20.15 | 225,500 | — | — |
| 2018-08-10 | $20.25 | $20.25 | 148,400 | — | — |
| 2018-08-09 | $20.35 | $20.35 | 348,400 | — | — |
| 2018-08-08 | $20.15 | $20.15 | 189,300 | — | — |
| 2018-08-07 | $20.20 | $20.20 | 104,300 | — | — |
| 2018-08-06 | $20.25 | $20.25 | 109,400 | — | — |
| 2018-08-03 | $20.40 | $20.40 | 113,900 | — | — |
| 2018-08-02 | $20.30 | $20.30 | 155,300 | — | — |
| 2018-08-01 | $19.75 | $19.75 | 126,000 | — | — |
| 2018-07-31 | $19.95 | $19.95 | 179,000 | — | — |
| 2018-07-30 | $19.70 | $19.70 | 124,100 | — | — |
| 2018-07-27 | $19.65 | $19.65 | 122,700 | — | — |
| 2018-07-26 | $19.80 | $19.80 | 114,300 | — | — |
| 2018-07-25 | $19.40 | $19.40 | 147,800 | — | — |
| 2018-07-24 | $19.30 | $19.30 | 111,600 | — | — |
| 2018-07-23 | $19.25 | $19.25 | 124,100 | — | — |
| 2018-07-20 | $19.20 | $19.20 | 118,300 | — | — |
| 2018-07-19 | $19.50 | $19.50 | 100,500 | — | — |
| 2018-07-18 | $19.20 | $19.20 | 223,700 | — | — |
| 2018-07-17 | $19.80 | $19.80 | 104,500 | — | — |
| 2018-07-16 | $20.00 | $20.00 | 94,400 | — | — |
| 2018-07-13 | $20.25 | $20.25 | 135,000 | — | — |
| 2018-07-12 | $20.20 | $20.20 | 177,100 | — | — |
| 2018-07-11 | $20.30 | $20.30 | 210,500 | — | — |
| 2018-07-10 | $20.25 | $20.25 | 203,100 | — | — |
| 2018-07-09 | $20.30 | $20.30 | 178,700 | — | — |
| 2018-07-06 | $19.55 | $19.55 | 209,600 | — | — |
| 2018-07-05 | $19.00 | $19.00 | 239,300 | — | — |
| 2018-07-03 | $18.90 | $18.90 | 84,200 | — | — |
| 2018-07-02 | $18.80 | $18.80 | 199,000 | — | — |
| 2018-06-29 | $18.35 | $18.35 | 162,500 | — | — |
| 2018-06-28 | $18.70 | $18.70 | 237,400 | — | — |
| 2018-06-27 | $18.65 | $18.65 | 174,200 | — | — |
| 2018-06-26 | $18.90 | $18.90 | 182,000 | — | — |
| 2018-06-25 | $18.60 | $18.60 | 221,600 | — | — |
| 2018-06-22 | $18.90 | $18.90 | 365,300 | — | — |
| 2018-06-21 | $18.40 | $18.40 | 290,700 | — | — |
| 2018-06-20 | $18.60 | $18.60 | 202,600 | — | — |
| 2018-06-19 | $18.85 | $18.85 | 119,600 | — | — |
| 2018-06-18 | $19.15 | $19.15 | 336,200 | — | — |
| 2018-06-15 | $18.90 | $18.90 | 336,400 | — | — |
| 2018-06-14 | $19.30 | $19.30 | 129,100 | — | — |
| 2018-06-13 | $19.15 | $19.15 | 164,900 | — | — |
| 2018-06-12 | $18.95 | $18.95 | 104,000 | — | — |
| 2018-06-11 | $18.90 | $18.90 | 144,900 | — | — |
| 2018-06-08 | $18.65 | $18.65 | 131,600 | — | — |
| 2018-06-07 | $18.85 | $18.85 | 153,900 | — | — |
| 2018-06-06 | $18.85 | $18.85 | 169,700 | — | — |
| 2018-06-05 | $19.50 | $19.50 | 120,600 | — | — |
| 2018-06-04 | $19.30 | $19.30 | 152,100 | — | — |
| 2018-06-01 | $19.45 | $19.45 | 160,900 | — | — |
| 2018-05-31 | $19.40 | $19.40 | 196,900 | — | — |
| 2018-05-30 | $19.55 | $19.55 | 271,700 | — | — |
| 2018-05-29 | $18.70 | $18.70 | 198,800 | — | — |
| 2018-05-25 | $18.50 | $18.50 | 189,800 | — | — |
| 2018-05-24 | $18.30 | $18.30 | 163,400 | — | — |
| 2018-05-23 | $18.45 | $18.45 | 134,700 | — | — |
| 2018-05-22 | $18.15 | $18.15 | 202,400 | — | — |
| 2018-05-21 | $18.65 | $18.65 | 119,500 | — | — |
| 2018-05-18 | $18.58 | $18.58 | 168,000 | — | — |
| 2018-05-17 | $18.50 | $18.50 | 207,500 | — | — |
| 2018-05-16 | $18.15 | $18.15 | 197,200 | — | — |
| 2018-05-15 | $17.30 | $17.30 | 143,300 | — | — |
| 2018-05-14 | $17.20 | $17.20 | 165,100 | — | — |
| 2018-05-11 | $18.00 | $18.00 | 116,400 | — | — |
| 2018-05-10 | $16.90 | $16.90 | 341,400 | — | — |
| 2018-05-09 | $16.80 | $16.80 | 146,100 | — | — |
| 2018-05-08 | $16.75 | $16.75 | 106,600 | — | — |
| 2018-05-07 | $16.30 | $16.30 | 109,900 | — | — |
| 2018-05-04 | $15.95 | $15.95 | 129,400 | — | — |
| 2018-05-03 | $15.85 | $15.85 | 92,000 | — | — |
| 2018-05-02 | $16.05 | $16.05 | 106,200 | — | — |
| 2018-05-01 | $15.65 | $15.65 | 136,200 | — | — |
| 2018-04-30 | $15.40 | $15.40 | 134,800 | — | — |
| 2018-04-27 | $16.00 | $16.00 | 113,800 | — | — |
| 2018-04-26 | $16.15 | $16.15 | 90,400 | — | — |
| 2018-04-25 | $16.05 | $16.05 | 112,700 | — | — |
| 2018-04-24 | $16.00 | $16.00 | 150,900 | — | — |
| 2018-04-23 | $16.15 | $16.15 | 88,900 | — | — |
| 2018-04-20 | $15.85 | $15.85 | 87,400 | — | — |
| 2018-04-19 | $16.25 | $16.25 | 89,600 | — | — |
| 2018-04-18 | $16.20 | $16.20 | 123,900 | — | — |
| 2018-04-17 | $16.00 | $16.00 | 115,800 | — | — |
| 2018-04-16 | $15.45 | $15.45 | 149,100 | — | — |
| 2018-04-13 | $15.45 | $15.45 | 104,600 | — | — |
| 2018-04-12 | $15.35 | $15.35 | 114,600 | — | — |
| 2018-04-11 | $15.20 | $15.20 | 124,600 | — | — |
| 2018-04-10 | $15.15 | $15.15 | 153,000 | — | — |
| 2018-04-09 | $14.50 | $14.50 | 128,900 | — | — |
| 2018-04-06 | $14.50 | $14.50 | 140,200 | — | — |
| 2018-04-05 | $14.65 | $14.65 | 111,200 | — | — |
| 2018-04-04 | $14.30 | $14.30 | 115,800 | — | — |
| 2018-04-03 | $14.20 | $14.20 | 115,400 | — | — |
| 2018-04-02 | $13.90 | $13.90 | 206,100 | — | — |
| 2018-03-29 | $13.70 | $13.70 | 391,800 | — | — |
| 2018-03-28 | $13.25 | $13.25 | 376,600 | — | — |
| 2018-03-27 | $13.70 | $13.70 | 147,500 | — | — |
| 2018-03-26 | $14.20 | $14.20 | 165,500 | — | — |
| 2018-03-23 | $14.40 | $14.40 | 168,900 | — | — |
| 2018-03-22 | $14.90 | $14.90 | 138,800 | — | — |
| 2018-03-21 | $15.70 | $15.70 | 175,100 | — | — |
| 2018-03-20 | $15.15 | $15.15 | 127,400 | — | — |
| 2018-03-19 | $15.15 | $15.15 | 144,800 | — | — |
| 2018-03-16 | $15.45 | $15.45 | 399,300 | — | — |
| 2018-03-15 | $15.35 | $15.35 | 159,000 | — | — |
| 2018-03-14 | $15.55 | $15.55 | 140,000 | — | — |
| 2018-03-13 | $15.55 | $15.55 | 161,900 | — | — |
| 2018-03-12 | $15.20 | $15.20 | 121,600 | — | — |
| 2018-03-09 | $15.55 | $15.55 | 122,200 | — | — |
| 2018-03-08 | $15.30 | $15.30 | 121,100 | — | — |
| 2018-03-07 | $15.00 | $15.00 | 332,400 | — | — |
| 2018-03-06 | $15.40 | $15.40 | 233,600 | — | — |
| 2018-03-05 | $15.25 | $15.25 | 197,500 | — | — |
| 2018-03-02 | $14.75 | $14.75 | 183,200 | — | — |
| 2018-03-01 | $14.50 | $14.50 | 289,400 | — | — |
| 2018-02-28 | $14.30 | $14.30 | 169,500 | — | — |
| 2018-02-27 | $14.93 | $14.93 | 113,000 | — | — |
| 2018-02-26 | $15.25 | $15.25 | 122,900 | — | — |
| 2018-02-23 | $15.30 | $15.30 | 157,800 | — | — |
| 2018-02-22 | $15.15 | $15.15 | 214,900 | — | — |
| 2018-02-21 | $15.55 | $15.55 | 167,200 | — | — |
| 2018-02-20 | $15.45 | $15.45 | 153,600 | — | — |
| 2018-02-16 | $15.50 | $15.50 | 167,300 | — | — |
| 2018-02-15 | $15.50 | $15.50 | 190,800 | — | — |
| 2018-02-14 | $15.70 | $15.70 | 323,300 | — | — |
| 2018-02-13 | $14.75 | $14.75 | 191,900 | — | — |
| 2018-02-12 | $14.85 | $14.85 | 338,500 | — | — |
| 2018-02-09 | $15.08 | $15.08 | 289,700 | — | — |
| 2018-02-08 | $14.45 | $14.45 | 522,600 | — | — |
| 2018-02-07 | $16.75 | $16.75 | 176,500 | — | — |
| 2018-02-06 | $16.95 | $16.95 | 217,900 | — | — |
| 2018-02-05 | $16.90 | $16.90 | 164,900 | — | — |
| 2018-02-02 | $17.85 | $17.85 | 236,900 | — | — |
| 2018-02-01 | $18.15 | $18.15 | 138,500 | — | — |
| 2018-01-31 | $17.90 | $17.90 | 148,600 | — | — |
| 2018-01-30 | $17.65 | $17.65 | 169,500 | — | — |
| 2018-01-29 | $17.75 | $17.75 | 204,900 | — | — |
| 2018-01-26 | $18.40 | $18.40 | 98,000 | — | — |
| 2018-01-25 | $18.50 | $18.50 | 181,000 | — | — |
| 2018-01-24 | $18.70 | $18.70 | 98,900 | — | — |
| 2018-01-23 | $18.95 | $18.95 | 131,600 | — | — |
| 2018-01-22 | $19.20 | $19.20 | 177,500 | — | — |
| 2018-01-19 | $19.35 | $19.35 | 114,800 | — | — |
| 2018-01-18 | $19.50 | $19.50 | 267,600 | — | — |
| 2018-01-17 | $19.75 | $19.75 | 176,900 | — | — |
| 2018-01-16 | $19.60 | $19.60 | 249,500 | — | — |
| 2018-01-12 | $19.95 | $19.95 | 293,500 | — | — |
| 2018-01-11 | $20.00 | $20.00 | 333,000 | — | — |
| 2018-01-10 | $18.45 | $18.45 | 281,400 | — | — |
| 2018-01-09 | $18.05 | $18.05 | 172,700 | — | — |
| 2018-01-08 | $17.90 | $17.90 | 151,400 | — | — |
| 2018-01-05 | $17.90 | $17.90 | 178,400 | — | — |
| 2018-01-04 | $18.00 | $18.00 | 215,100 | — | — |
| 2018-01-03 | $18.15 | $18.15 | 151,300 | — | — |
| 2018-01-02 | $18.30 | $18.30 | 209,400 | — | — |