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
- 1994-09-29 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 | $20.32 | $22.53 | 383,600 |
| 2018-12-28 | $20.33 | $22.55 | 295,400 |
| 2018-12-27 | $20.12 | $22.31 | 314,400 |
| 2018-12-26 | $19.72 | $21.86 | 285,200 |
| 2018-12-24 | $19.39 | $21.50 | 197,000 |
| 2018-12-21 | $19.58 | $21.71 | 281,200 |
| 2018-12-20 | $20.28 | $22.48 | 566,600 |
| 2018-12-19 | $20.08 | $22.27 | 268,000 |
| 2018-12-18 | $20.12 | $22.31 | 462,200 |
| 2018-12-17 | $20.63 | $22.87 | 223,600 |
| 2018-12-14 | $20.56 | $22.79 | 157,400 |
| 2018-12-13 | $20.57 | $22.81 | 193,000 |
| 2018-12-12 | $20.62 | $22.87 | 160,600 |
| 2018-12-11 | $20.73 | $22.99 | 448,200 |
| 2018-12-10 | $20.35 | $22.57 | 203,200 |
| 2018-12-07 | $20.14 | $22.33 | 317,000 |
| 2018-12-06 | $19.96 | $22.13 | 480,400 |
| 2018-12-04 | $19.64 | $21.78 | 299,800 |
| 2018-12-03 | $20.32 | $22.53 | 341,000 |
| 2018-11-30 | $20.63 | $22.88 | 94,600 |
| 2018-11-29 | $20.26 | $22.47 | 169,400 |
| 2018-11-28 | $21.00 | $23.29 | 186,600 |
| 2018-11-27 | $20.61 | $22.86 | 313,800 |
| 2018-11-26 | $20.82 | $23.09 | 302,200 |
| 2018-11-23 | $20.70 | $22.95 | 74,200 |
| 2018-11-21 | $20.51 | $22.74 | 168,800 |
| 2018-11-20 | $20.39 | $22.61 | 281,000 |
| 2018-11-19 | $20.17 | $22.37 | 198,400 |
| 2018-11-16 | $20.33 | $22.55 | 145,600 |
| 2018-11-15 | $20.16 | $22.36 | 198,200 |
| 2018-11-14 | $19.56 | $21.69 | 231,600 |
| 2018-11-13 | $19.68 | $21.82 | 316,000 |
| 2018-11-12 | $19.79 | $21.95 | 207,800 |
| 2018-11-09 | $19.82 | $21.98 | 111,400 |
| 2018-11-08 | $19.85 | $22.01 | 410,800 |
| 2018-11-07 | $19.95 | $22.12 | 160,400 |
| 2018-11-06 | $18.79 | $20.83 | 653,200 |
| 2018-11-05 | $18.58 | $20.61 | 345,200 |
| 2018-11-02 | $18.89 | $20.94 | 974,200 |
| 2018-11-01 | $18.03 | $19.99 | 788,400 |
| 2018-10-31 | $20.25 | $22.46 | 433,000 |
| 2018-10-30 | $20.84 | $23.11 | 417,200 |
| 2018-10-29 | $21.30 | $23.62 | 150,600 |
| 2018-10-26 | $21.79 | $24.16 | 139,400 |
| 2018-10-25 | $21.77 | $24.14 | 176,000 |
| 2018-10-24 | $21.19 | $23.50 | 158,200 |
| 2018-10-23 | $21.57 | $23.92 | 171,600 |
| 2018-10-22 | $21.91 | $24.29 | 96,800 |
| 2018-10-19 | $22.12 | $24.53 | 179,400 |
| 2018-10-18 | $22.37 | $24.81 | 178,800 |
| 2018-10-17 | $22.64 | $25.10 | 260,800 |
| 2018-10-16 | $22.42 | $24.86 | 334,000 |
| 2018-10-15 | $21.38 | $23.71 | 354,400 |
| 2018-10-12 | $21.63 | $23.98 | 411,800 |
| 2018-10-11 | $21.69 | $24.05 | 185,000 |
| 2018-10-10 | $21.80 | $24.18 | 146,000 |
| 2018-10-09 | $22.01 | $24.41 | 116,600 |
| 2018-10-08 | $22.22 | $24.64 | 125,000 |
| 2018-10-05 | $22.11 | $24.51 | 146,600 |
| 2018-10-04 | $21.95 | $24.34 | 104,600 |
| 2018-10-03 | $22.39 | $24.83 | 259,000 |
| 2018-10-02 | $22.74 | $25.21 | 55,400 |
| 2018-10-01 | $22.82 | $25.30 | 87,000 |
| 2018-09-28 | $22.53 | $24.98 | 75,000 |
| 2018-09-27 | $23.01 | $25.52 | 80,400 |
| 2018-09-26 | $23.32 | $25.86 | 77,800 |
| 2018-09-25 | $23.42 | $25.98 | 99,000 |
| 2018-09-24 | $23.06 | $25.57 | 77,000 |
| 2018-09-21 | $23.15 | $25.67 | 70,800 |
| 2018-09-20 | $22.88 | $25.37 | 125,800 |
| 2018-09-19 | $22.99 | $25.49 | 148,600 |
| 2018-09-18 | $23.15 | $25.67 | 179,400 |
| 2018-09-17 | $22.24 | $24.66 | 85,200 |
| 2018-09-14 | $22.25 | $24.67 | 152,800 |
| 2018-09-13 | $22.24 | $24.66 | 112,200 |
| 2018-09-12 | $22.05 | $24.45 | 215,600 |
| 2018-09-11 | $21.83 | $24.20 | 141,200 |
| 2018-09-10 | $21.73 | $24.09 | 137,000 |
| 2018-09-07 | $21.29 | $23.61 | 142,200 |
| 2018-09-06 | $21.28 | $23.60 | 174,600 |
| 2018-09-05 | $21.33 | $23.66 | 281,400 |
| 2018-09-04 | $21.98 | $24.37 | 575,800 |
| 2018-08-31 | $22.21 | $24.62 | 100,600 |
| 2018-08-30 | $22.35 | $24.79 | 90,600 |
| 2018-08-29 | $22.34 | $24.77 | 399,600 |
| 2018-08-28 | $22.50 | $24.95 | 243,200 |
| 2018-08-27 | $22.37 | $24.81 | 922,000 |
| 2018-08-24 | $22.41 | $24.85 | 921,600 |
| 2018-08-23 | $22.16 | $24.57 | 1,001,400 |
| 2018-08-22 | $22.00 | $24.40 | 362,800 |
| 2018-08-21 | $22.56 | $25.02 | 499,800 |
| 2018-08-20 | $23.37 | $25.92 | 35,400 |
| 2018-08-17 | $23.48 | $26.04 | 75,800 |
| 2018-08-16 | $23.58 | $26.14 | 342,800 |
| 2018-08-15 | $24.02 | $26.64 | 119,000 |
| 2018-08-14 | $23.67 | $26.25 | 88,800 |
| 2018-08-13 | $23.20 | $25.73 | 158,000 |
| 2018-08-10 | $23.60 | $26.17 | 318,200 |
| 2018-08-09 | $24.29 | $26.93 | 92,800 |
| 2018-08-08 | $24.46 | $27.12 | 80,000 |
| 2018-08-07 | $23.83 | $26.42 | 46,200 |
| 2018-08-06 | $23.24 | $25.77 | 77,600 |
| 2018-08-03 | $23.39 | $25.94 | 102,600 |
| 2018-08-02 | $23.10 | $25.62 | 89,800 |
| 2018-08-01 | $23.05 | $25.56 | 124,000 |
| 2018-07-31 | $23.14 | $25.66 | 58,400 |
| 2018-07-30 | $23.00 | $25.51 | 71,200 |
| 2018-07-27 | $23.11 | $25.62 | 87,800 |
| 2018-07-26 | $23.15 | $25.67 | 234,200 |
| 2018-07-25 | $22.92 | $25.41 | 128,200 |
| 2018-07-24 | $22.82 | $25.31 | 89,600 |
| 2018-07-23 | $22.95 | $25.44 | 58,800 |
| 2018-07-20 | $22.80 | $25.28 | 213,400 |
| 2018-07-19 | $22.87 | $25.36 | 606,000 |
| 2018-07-18 | $23.03 | $25.54 | 607,800 |
| 2018-07-17 | $22.81 | $25.29 | 469,800 |
| 2018-07-16 | $22.74 | $25.21 | 111,400 |
| 2018-07-13 | $22.67 | $25.15 | 594,400 |
| 2018-07-12 | $22.66 | $25.13 | 77,800 |
| 2018-07-11 | $22.54 | $24.99 | 95,200 |
| 2018-07-10 | $22.59 | $25.06 | 92,400 |
| 2018-07-09 | $22.80 | $25.28 | 383,000 |
| 2018-07-06 | $22.54 | $25.00 | 70,000 |
| 2018-07-05 | $22.71 | $25.18 | 44,800 |
| 2018-07-03 | $22.24 | $24.66 | 67,000 |
| 2018-07-02 | $22.00 | $24.40 | 103,800 |
| 2018-06-29 | $22.67 | $25.14 | 51,200 |
| 2018-06-28 | $22.96 | $25.46 | 68,800 |
| 2018-06-27 | $23.42 | $25.98 | 157,800 |
| 2018-06-26 | $23.25 | $25.79 | 78,000 |
| 2018-06-25 | $23.20 | $25.73 | 69,800 |
| 2018-06-22 | $23.48 | $26.04 | 108,000 |
| 2018-06-21 | $23.42 | $25.98 | 63,000 |
| 2018-06-20 | $23.55 | $26.12 | 57,800 |
| 2018-06-19 | $23.40 | $25.94 | 61,600 |
| 2018-06-18 | $23.68 | $26.26 | 78,400 |
| 2018-06-15 | $23.58 | $26.15 | 62,800 |
| 2018-06-14 | $23.51 | $26.07 | 95,400 |
| 2018-06-13 | $23.60 | $26.17 | 116,000 |
| 2018-06-12 | $23.38 | $25.93 | 272,000 |
| 2018-06-11 | $23.53 | $26.09 | 208,000 |
| 2018-06-08 | $23.42 | $25.97 | 71,600 |
| 2018-06-07 | $23.35 | $25.89 | 30,000 |
| 2018-06-06 | $23.79 | $26.38 | 88,800 |
| 2018-06-05 | $23.58 | $26.15 | 48,200 |
| 2018-06-04 | $23.50 | $26.06 | 36,000 |
| 2018-06-01 | $23.32 | $25.86 | 38,200 |
| 2018-05-31 | $23.27 | $25.81 | 137,000 |
| 2018-05-30 | $23.71 | $26.29 | 93,400 |
| 2018-05-29 | $23.37 | $25.91 | 57,000 |
| 2018-05-25 | $23.47 | $26.03 | 34,600 |
| 2018-05-24 | $23.55 | $26.12 | 44,600 |
| 2018-05-23 | $24.04 | $26.65 | 39,600 |
| 2018-05-22 | $23.69 | $26.27 | 51,200 |
| 2018-05-21 | $23.83 | $26.43 | 36,800 |
| 2018-05-18 | $23.92 | $26.52 | 47,200 |
| 2018-05-17 | $23.83 | $26.42 | 35,800 |
| 2018-05-16 | $24.28 | $26.92 | 38,200 |
| 2018-05-15 | $24.60 | $27.28 | 21,200 |
| 2018-05-14 | $24.55 | $27.22 | 61,400 |
| 2018-05-11 | $24.60 | $27.28 | 82,800 |
| 2018-05-10 | $24.10 | $26.73 | 69,600 |
| 2018-05-09 | $23.99 | $26.60 | 95,800 |
| 2018-05-08 | $24.21 | $26.84 | 166,800 |
| 2018-05-07 | $23.99 | $26.60 | 89,200 |
| 2018-05-04 | $23.81 | $26.40 | 61,000 |
| 2018-05-03 | $23.71 | $26.29 | 38,800 |
| 2018-05-02 | $23.61 | $26.18 | 110,200 |
| 2018-05-01 | $23.80 | $26.39 | 104,400 |
| 2018-04-30 | $23.66 | $26.24 | 137,600 |
| 2018-04-27 | $23.64 | $26.22 | 64,000 |
| 2018-04-26 | $23.83 | $26.42 | 192,200 |
| 2018-04-25 | $23.76 | $26.35 | 84,800 |
| 2018-04-24 | $23.57 | $26.14 | 61,600 |
| 2018-04-23 | $23.75 | $26.34 | 113,400 |
| 2018-04-20 | $23.67 | $26.25 | 150,200 |
| 2018-04-19 | $24.09 | $26.72 | 155,600 |
| 2018-04-18 | $24.13 | $26.75 | 122,200 |
| 2018-04-17 | $23.94 | $26.55 | 93,400 |
| 2018-04-16 | $23.80 | $26.39 | 53,400 |
| 2018-04-13 | $23.58 | $26.15 | 53,400 |
| 2018-04-12 | $23.68 | $26.27 | 391,000 |
| 2018-04-11 | $23.89 | $26.49 | 449,400 |
| 2018-04-10 | $24.10 | $26.73 | 69,200 |
| 2018-04-09 | $24.30 | $26.95 | 106,600 |
| 2018-04-06 | $23.92 | $26.52 | 87,200 |
| 2018-04-05 | $23.99 | $26.60 | 93,000 |
| 2018-04-04 | $23.80 | $26.39 | 68,800 |
| 2018-04-03 | $23.43 | $25.99 | 142,400 |
| 2018-04-02 | $23.20 | $25.72 | 63,400 |
| 2018-03-29 | $23.28 | $25.81 | 65,400 |
| 2018-03-28 | $22.99 | $25.49 | 123,200 |
| 2018-03-27 | $23.10 | $25.62 | 44,800 |
| 2018-03-26 | $23.26 | $25.79 | 85,600 |
| 2018-03-23 | $23.11 | $25.63 | 72,600 |
| 2018-03-22 | $23.45 | $26.00 | 59,200 |
| 2018-03-21 | $23.79 | $26.38 | 78,600 |
| 2018-03-20 | $23.72 | $26.30 | 87,800 |
| 2018-03-19 | $23.38 | $25.92 | 175,800 |
| 2018-03-16 | $23.66 | $26.24 | 60,600 |
| 2018-03-15 | $23.54 | $26.10 | 91,600 |
| 2018-03-14 | $23.40 | $25.94 | 250,800 |
| 2018-03-13 | $23.43 | $25.99 | 109,000 |
| 2018-03-12 | $23.63 | $26.20 | 76,200 |
| 2018-03-09 | $23.60 | $26.17 | 61,600 |
| 2018-03-08 | $23.65 | $26.22 | 56,600 |
| 2018-03-07 | $23.88 | $26.48 | 591,600 |
| 2018-03-06 | $23.71 | $26.29 | 92,000 |
| 2018-03-05 | $23.79 | $26.38 | 56,000 |
| 2018-03-02 | $23.27 | $25.81 | 80,400 |
| 2018-03-01 | $23.01 | $25.52 | 68,800 |
| 2018-02-28 | $23.33 | $25.87 | 90,000 |
| 2018-02-27 | $23.20 | $25.73 | 334,600 |
| 2018-02-26 | $23.45 | $26.00 | 101,000 |
| 2018-02-23 | $23.04 | $25.54 | 85,200 |
| 2018-02-22 | $22.87 | $25.36 | 102,800 |
| 2018-02-21 | $22.70 | $25.17 | 313,000 |
| 2018-02-20 | $22.41 | $24.85 | 108,800 |
| 2018-02-16 | $22.33 | $24.77 | 117,400 |
| 2018-02-15 | $22.13 | $24.54 | 106,200 |
| 2018-02-14 | $21.63 | $23.99 | 200,800 |
| 2018-02-13 | $21.74 | $24.11 | 352,200 |
| 2018-02-12 | $22.63 | $25.09 | 135,600 |
| 2018-02-09 | $22.45 | $24.90 | 196,000 |
| 2018-02-08 | $22.50 | $24.96 | 173,600 |
| 2018-02-07 | $23.11 | $25.63 | 193,400 |
| 2018-02-06 | $23.43 | $25.99 | 167,200 |
| 2018-02-05 | $22.79 | $25.27 | 328,600 |
| 2018-02-02 | $23.90 | $26.50 | 144,800 |
| 2018-02-01 | $24.38 | $27.03 | 352,200 |
| 2018-01-31 | $24.15 | $26.78 | 450,400 |
| 2018-01-30 | $24.33 | $26.98 | 368,800 |
| 2018-01-29 | $24.49 | $27.16 | 557,400 |
| 2018-01-26 | $24.36 | $27.01 | 345,800 |
| 2018-01-25 | $24.17 | $26.80 | 126,600 |
| 2018-01-24 | $23.92 | $26.52 | 162,600 |
| 2018-01-23 | $23.75 | $26.34 | 105,600 |
| 2018-01-22 | $23.69 | $26.27 | 113,400 |
| 2018-01-19 | $23.59 | $26.17 | 145,000 |
| 2018-01-18 | $23.29 | $25.82 | 188,000 |
| 2018-01-17 | $23.62 | $26.19 | 153,200 |
| 2018-01-16 | $23.46 | $26.01 | 218,200 |
| 2018-01-12 | $23.65 | $26.22 | 160,600 |
| 2018-01-11 | $24.12 | $26.75 | 117,800 |
| 2018-01-10 | $24.03 | $26.64 | 140,800 |
| 2018-01-09 | $24.12 | $26.74 | 128,400 |
| 2018-01-08 | $24.11 | $26.74 | 113,400 |
| 2018-01-05 | $24.03 | $26.64 | 186,800 |
| 2018-01-04 | $23.97 | $26.58 | 121,600 |
| 2018-01-03 | $23.91 | $26.52 | 106,400 |
| 2018-01-02 | $23.68 | $26.26 | 43,600 |