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
- 1994-11-07 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 | $16.94 | $38.26 | 453,600 | — | — |
| 2018-12-28 | $16.86 | $38.08 | 638,400 | — | — |
| 2018-12-27 | $16.49 | $37.25 | 887,000 | — | — |
| 2018-12-26 | $16.58 | $37.45 | 874,400 | — | — |
| 2018-12-24 | $16.04 | $36.23 | 338,200 | — | — |
| 2018-12-21 | $16.13 | $36.43 | 1,912,200 | — | — |
| 2018-12-20 | $15.72 | $35.51 | 736,000 | — | — |
| 2018-12-19 | $15.98 | $36.09 | 1,139,100 | — | — |
| 2018-12-18 | $16.44 | $37.13 | 699,800 | — | — |
| 2018-12-17 | $16.78 | $37.90 | 749,100 | — | — |
| 2018-12-14 | $16.85 | $38.06 | 978,400 | — | — |
| 2018-12-13 | $17.04 | $38.49 | 546,300 | — | — |
| 2018-12-12 | $17.25 | $38.96 | 460,100 | — | — |
| 2018-12-11 | $17.08 | $38.58 | 538,500 | — | — |
| 2018-12-10 | $17.15 | $38.74 | 481,000 | — | — |
| 2018-12-07 | $17.57 | $39.68 | 874,100 | — | — |
| 2018-12-06 | $17.35 | $39.19 | 974,000 | — | — |
| 2018-12-04 | $17.10 | $38.62 | 526,900 | — | — |
| 2018-12-03 | $17.90 | $40.43 | 445,000 | — | — |
| 2018-11-30 | $17.93 | $40.50 | 618,200 | — | — |
| 2018-11-29 | $17.64 | $39.84 | 456,000 | — | — |
| 2018-11-28 | $17.79 | $40.18 | 518,000 | — | — |
| 2018-11-27 | $17.56 | $39.66 | 376,700 | — | — |
| 2018-11-26 | $17.58 | $39.71 | 424,000 | — | — |
| 2018-11-23 | $17.34 | $39.17 | 148,100 | — | — |
| 2018-11-21 | $17.29 | $39.05 | 374,000 | — | — |
| 2018-11-20 | $17.40 | $39.30 | 423,100 | — | — |
| 2018-11-19 | $17.58 | $39.71 | 416,400 | — | — |
| 2018-11-16 | $17.69 | $39.96 | 761,700 | — | — |
| 2018-11-15 | $17.52 | $39.57 | 677,000 | — | — |
| 2018-11-14 | $17.07 | $38.56 | 559,200 | — | — |
| 2018-11-13 | $17.28 | $39.03 | 738,900 | — | — |
| 2018-11-12 | $17.26 | $38.98 | 1,240,400 | — | — |
| 2018-11-09 | $17.21 | $38.87 | 780,900 | — | — |
| 2018-11-08 | $17.23 | $38.92 | 359,000 | — | — |
| 2018-11-07 | $17.06 | $38.53 | 342,600 | — | — |
| 2018-11-06 | $16.91 | $38.19 | 284,100 | — | — |
| 2018-11-05 | $16.72 | $37.77 | 369,000 | — | — |
| 2018-11-02 | $16.59 | $37.47 | 345,500 | — | — |
| 2018-11-01 | $16.31 | $36.84 | 387,200 | — | — |
| 2018-10-31 | $16.14 | $36.46 | 490,300 | — | — |
| 2018-10-30 | $16.47 | $36.82 | 391,200 | — | — |
| 2018-10-29 | $16.21 | $36.24 | 291,000 | — | — |
| 2018-10-26 | $15.93 | $35.61 | 347,800 | — | — |
| 2018-10-25 | $15.96 | $35.68 | 681,000 | — | — |
| 2018-10-24 | $15.52 | $34.69 | 797,300 | — | — |
| 2018-10-23 | $16.11 | $36.01 | 638,000 | — | — |
| 2018-10-22 | $16.25 | $36.32 | 475,300 | — | — |
| 2018-10-19 | $16.20 | $36.21 | 360,300 | — | — |
| 2018-10-18 | $16.38 | $36.62 | 248,500 | — | — |
| 2018-10-17 | $16.61 | $37.13 | 338,200 | — | — |
| 2018-10-16 | $16.52 | $36.93 | 306,400 | — | — |
| 2018-10-15 | $16.35 | $36.55 | 516,200 | — | — |
| 2018-10-12 | $16.21 | $36.24 | 516,100 | — | — |
| 2018-10-11 | $16.68 | $37.29 | 372,300 | — | — |
| 2018-10-10 | $17.21 | $38.47 | 359,900 | — | — |
| 2018-10-09 | $17.35 | $38.78 | 310,300 | — | — |
| 2018-10-08 | $17.31 | $38.69 | 212,300 | — | — |
| 2018-10-05 | $17.19 | $38.43 | 263,500 | — | — |
| 2018-10-04 | $17.25 | $38.56 | 321,500 | — | — |
| 2018-10-03 | $17.16 | $38.36 | 426,600 | — | — |
| 2018-10-02 | $16.79 | $37.53 | 288,400 | — | — |
| 2018-10-01 | $16.98 | $37.96 | 525,900 | — | — |
| 2018-09-28 | $17.32 | $38.72 | 405,500 | — | — |
| 2018-09-27 | $17.32 | $38.72 | 313,600 | — | — |
| 2018-09-26 | $17.44 | $38.98 | 453,200 | — | — |
| 2018-09-25 | $17.76 | $39.70 | 232,900 | — | — |
| 2018-09-24 | $17.77 | $39.72 | 338,200 | — | — |
| 2018-09-21 | $18.05 | $40.35 | 674,600 | — | — |
| 2018-09-20 | $18.12 | $40.50 | 290,000 | — | — |
| 2018-09-19 | $17.93 | $40.08 | 410,200 | — | — |
| 2018-09-18 | $17.93 | $40.08 | 261,900 | — | — |
| 2018-09-17 | $18.07 | $40.39 | 417,800 | — | — |
| 2018-09-14 | $18.20 | $40.68 | 392,800 | — | — |
| 2018-09-13 | $18.06 | $40.37 | 451,300 | — | — |
| 2018-09-12 | $18.28 | $40.86 | 644,200 | — | — |
| 2018-09-11 | $18.40 | $41.13 | 625,500 | — | — |
| 2018-09-10 | $18.25 | $40.80 | 219,300 | — | — |
| 2018-09-07 | $18.31 | $40.93 | 283,500 | — | — |
| 2018-09-06 | $18.27 | $40.84 | 257,500 | — | — |
| 2018-09-05 | $18.31 | $40.93 | 294,300 | — | — |
| 2018-09-04 | $18.28 | $40.86 | 258,200 | — | — |
| 2018-08-31 | $18.22 | $40.73 | 276,300 | — | — |
| 2018-08-30 | $18.13 | $40.53 | 283,800 | — | — |
| 2018-08-29 | $18.19 | $40.66 | 173,800 | — | — |
| 2018-08-28 | $18.21 | $40.71 | 212,700 | — | — |
| 2018-08-27 | $18.28 | $40.86 | 267,400 | — | — |
| 2018-08-24 | $18.34 | $41.00 | 222,900 | — | — |
| 2018-08-23 | $18.37 | $41.06 | 236,500 | — | — |
| 2018-08-22 | $18.49 | $41.33 | 232,000 | — | — |
| 2018-08-21 | $18.51 | $41.38 | 474,400 | — | — |
| 2018-08-20 | $18.33 | $40.97 | 358,400 | — | — |
| 2018-08-17 | $18.34 | $41.00 | 257,800 | — | — |
| 2018-08-16 | $18.33 | $40.97 | 435,600 | — | — |
| 2018-08-15 | $18.19 | $40.66 | 414,500 | — | — |
| 2018-08-14 | $18.23 | $40.75 | 456,600 | — | — |
| 2018-08-13 | $17.89 | $39.99 | 279,600 | — | — |
| 2018-08-10 | $17.82 | $39.83 | 290,300 | — | — |
| 2018-08-09 | $17.86 | $39.92 | 248,200 | — | — |
| 2018-08-08 | $17.95 | $40.12 | 359,900 | — | — |
| 2018-08-07 | $17.78 | $39.74 | 291,000 | — | — |
| 2018-08-06 | $17.83 | $39.86 | 282,500 | — | — |
| 2018-08-03 | $17.93 | $40.08 | 312,900 | — | — |
| 2018-08-02 | $18.10 | $40.46 | 433,000 | — | — |
| 2018-08-01 | $18.04 | $40.33 | 338,500 | — | — |
| 2018-07-31 | $18.02 | $39.90 | 663,900 | — | — |
| 2018-07-30 | $17.97 | $39.79 | 296,900 | — | — |
| 2018-07-27 | $18.05 | $39.97 | 262,600 | — | — |
| 2018-07-26 | $18.24 | $40.39 | 395,100 | — | — |
| 2018-07-25 | $18.05 | $39.97 | 483,900 | — | — |
| 2018-07-24 | $18.17 | $40.23 | 503,800 | — | — |
| 2018-07-23 | $18.14 | $40.17 | 426,000 | — | — |
| 2018-07-20 | $17.91 | $39.66 | 328,000 | — | — |
| 2018-07-19 | $17.79 | $39.39 | 416,300 | — | — |
| 2018-07-18 | $17.66 | $39.10 | 423,700 | — | — |
| 2018-07-17 | $17.64 | $39.06 | 322,000 | — | — |
| 2018-07-16 | $17.69 | $39.17 | 540,100 | — | — |
| 2018-07-13 | $17.67 | $39.13 | 296,300 | — | — |
| 2018-07-12 | $17.79 | $39.39 | 406,800 | — | — |
| 2018-07-11 | $17.88 | $39.59 | 196,400 | — | — |
| 2018-07-10 | $17.89 | $39.61 | 352,100 | — | — |
| 2018-07-09 | $18.03 | $39.92 | 260,700 | — | — |
| 2018-07-06 | $17.85 | $39.52 | 303,200 | — | — |
| 2018-07-05 | $17.76 | $39.33 | 350,700 | — | — |
| 2018-07-03 | $17.59 | $38.95 | 261,500 | — | — |
| 2018-07-02 | $17.53 | $38.82 | 498,700 | — | — |
| 2018-06-29 | $17.39 | $38.51 | 494,400 | — | — |
| 2018-06-28 | $17.48 | $38.71 | 341,100 | — | — |
| 2018-06-27 | $17.53 | $38.82 | 406,500 | — | — |
| 2018-06-26 | $17.87 | $39.57 | 368,000 | — | — |
| 2018-06-25 | $17.93 | $39.70 | 355,500 | — | — |
| 2018-06-22 | $18.12 | $40.12 | 1,133,300 | — | — |
| 2018-06-21 | $18.04 | $39.95 | 450,300 | — | — |
| 2018-06-20 | $17.98 | $39.81 | 455,200 | — | — |
| 2018-06-19 | $17.98 | $39.81 | 464,800 | — | — |
| 2018-06-18 | $17.76 | $39.33 | 309,100 | — | — |
| 2018-06-15 | $17.69 | $39.17 | 1,209,400 | — | — |
| 2018-06-14 | $17.68 | $39.15 | 483,400 | — | — |
| 2018-06-13 | $17.56 | $38.88 | 521,200 | — | — |
| 2018-06-12 | $17.64 | $39.06 | 252,200 | — | — |
| 2018-06-11 | $17.69 | $39.17 | 421,900 | — | — |
| 2018-06-08 | $17.81 | $39.44 | 282,500 | — | — |
| 2018-06-07 | $17.80 | $39.41 | 536,100 | — | — |
| 2018-06-06 | $17.76 | $39.33 | 342,400 | — | — |
| 2018-06-05 | $17.64 | $39.06 | 285,600 | — | — |
| 2018-06-04 | $17.53 | $38.82 | 382,400 | — | — |
| 2018-06-01 | $17.34 | $38.40 | 311,600 | — | — |
| 2018-05-31 | $17.24 | $38.17 | 235,000 | — | — |
| 2018-05-30 | $17.38 | $38.48 | 357,900 | — | — |
| 2018-05-29 | $17.12 | $37.91 | 557,500 | — | — |
| 2018-05-25 | $17.24 | $38.17 | 243,400 | — | — |
| 2018-05-24 | $17.20 | $38.09 | 243,000 | — | — |
| 2018-05-23 | $17.21 | $38.11 | 295,500 | — | — |
| 2018-05-22 | $17.17 | $38.02 | 312,700 | — | — |
| 2018-05-21 | $17.14 | $37.95 | 261,100 | — | — |
| 2018-05-18 | $16.95 | $37.53 | 364,500 | — | — |
| 2018-05-17 | $17.01 | $37.66 | 463,700 | — | — |
| 2018-05-16 | $16.85 | $37.31 | 367,100 | — | — |
| 2018-05-15 | $16.77 | $37.13 | 338,200 | — | — |
| 2018-05-14 | $16.59 | $36.73 | 274,100 | — | — |
| 2018-05-11 | $16.78 | $37.16 | 192,500 | — | — |
| 2018-05-10 | $16.80 | $37.20 | 170,700 | — | — |
| 2018-05-09 | $16.76 | $37.11 | 203,800 | — | — |
| 2018-05-08 | $16.65 | $36.87 | 403,400 | — | — |
| 2018-05-07 | $16.58 | $36.71 | 316,700 | — | — |
| 2018-05-04 | $16.62 | $36.80 | 445,400 | — | — |
| 2018-05-03 | $16.44 | $36.40 | 492,700 | — | — |
| 2018-05-02 | $16.59 | $36.73 | 367,800 | — | — |
| 2018-05-01 | $16.74 | $36.69 | 421,700 | — | — |
| 2018-04-30 | $16.60 | $36.38 | 362,800 | — | — |
| 2018-04-27 | $16.85 | $36.93 | 213,800 | — | — |
| 2018-04-26 | $16.74 | $36.69 | 195,500 | — | — |
| 2018-04-25 | $16.83 | $36.89 | 333,100 | — | — |
| 2018-04-24 | $16.96 | $37.17 | 425,400 | — | — |
| 2018-04-23 | $16.83 | $36.89 | 298,900 | — | — |
| 2018-04-20 | $16.65 | $36.49 | 496,000 | — | — |
| 2018-04-19 | $16.68 | $36.56 | 451,300 | — | — |
| 2018-04-18 | $16.45 | $36.05 | 453,200 | — | — |
| 2018-04-17 | $16.49 | $36.14 | 330,400 | — | — |
| 2018-04-16 | $16.64 | $36.47 | 263,100 | — | — |
| 2018-04-13 | $16.47 | $36.10 | 325,100 | — | — |
| 2018-04-12 | $16.69 | $36.58 | 250,300 | — | — |
| 2018-04-11 | $16.43 | $36.01 | 218,800 | — | — |
| 2018-04-10 | $16.52 | $36.21 | 300,300 | — | — |
| 2018-04-09 | $16.26 | $35.64 | 313,000 | — | — |
| 2018-04-06 | $16.31 | $35.75 | 332,900 | — | — |
| 2018-04-05 | $16.60 | $36.38 | 301,900 | — | — |
| 2018-04-04 | $16.52 | $36.21 | 362,600 | — | — |
| 2018-04-03 | $16.36 | $35.86 | 408,700 | — | — |
| 2018-04-02 | $16.21 | $35.53 | 501,300 | — | — |
| 2018-03-29 | $16.56 | $36.30 | 482,800 | — | — |
| 2018-03-28 | $16.54 | $36.25 | 343,500 | — | — |
| 2018-03-27 | $16.32 | $35.77 | 816,700 | — | — |
| 2018-03-26 | $16.58 | $36.34 | 429,000 | — | — |
| 2018-03-23 | $16.11 | $35.31 | 845,400 | — | — |
| 2018-03-22 | $16.65 | $36.49 | 796,700 | — | — |
| 2018-03-21 | $17.17 | $37.63 | 480,300 | — | — |
| 2018-03-20 | $17.07 | $37.41 | 553,900 | — | — |
| 2018-03-19 | $17.13 | $37.55 | 639,200 | — | — |
| 2018-03-16 | $17.17 | $37.63 | 1,598,200 | — | — |
| 2018-03-15 | $17.10 | $37.48 | 328,600 | — | — |
| 2018-03-14 | $17.00 | $37.26 | 373,300 | — | — |
| 2018-03-13 | $17.17 | $37.63 | 313,700 | — | — |
| 2018-03-12 | $17.20 | $37.70 | 751,900 | — | — |
| 2018-03-09 | $17.19 | $37.68 | 542,500 | — | — |
| 2018-03-08 | $16.95 | $37.15 | 592,300 | — | — |
| 2018-03-07 | $16.97 | $37.19 | 1,013,400 | — | — |
| 2018-03-06 | $16.88 | $37.00 | 405,100 | — | — |
| 2018-03-05 | $16.77 | $36.76 | 424,800 | — | — |
| 2018-03-02 | $16.65 | $36.49 | 378,000 | — | — |
| 2018-03-01 | $16.40 | $35.95 | 610,700 | — | — |
| 2018-02-28 | $16.41 | $35.97 | 365,500 | — | — |
| 2018-02-27 | $16.75 | $36.71 | 748,800 | — | — |
| 2018-02-26 | $16.97 | $37.19 | 264,800 | — | — |
| 2018-02-23 | $16.98 | $37.22 | 235,300 | — | — |
| 2018-02-22 | $16.69 | $36.58 | 345,100 | — | — |
| 2018-02-21 | $16.92 | $37.09 | 363,700 | — | — |
| 2018-02-20 | $16.89 | $37.02 | 245,300 | — | — |
| 2018-02-16 | $17.15 | $37.59 | 775,000 | — | — |
| 2018-02-15 | $17.07 | $37.41 | 451,500 | — | — |
| 2018-02-14 | $16.97 | $37.19 | 424,200 | — | — |
| 2018-02-13 | $16.68 | $36.56 | 266,700 | — | — |
| 2018-02-12 | $16.62 | $36.43 | 346,800 | — | — |
| 2018-02-09 | $16.63 | $36.45 | 479,100 | — | — |
| 2018-02-08 | $16.33 | $35.79 | 931,400 | — | — |
| 2018-02-07 | $16.78 | $36.78 | 920,700 | — | — |
| 2018-02-06 | $16.43 | $36.01 | 530,800 | — | — |
| 2018-02-05 | $16.31 | $35.75 | 835,500 | — | — |
| 2018-02-02 | $16.90 | $37.04 | 1,651,600 | — | — |
| 2018-02-01 | $17.02 | $37.30 | 459,500 | — | — |
| 2018-01-31 | $16.85 | $36.93 | 1,032,100 | — | — |
| 2018-01-30 | $17.01 | $36.91 | 617,100 | — | — |
| 2018-01-29 | $17.08 | $37.06 | 445,300 | — | — |
| 2018-01-26 | $17.07 | $37.04 | 454,700 | — | — |
| 2018-01-25 | $17.14 | $37.19 | 528,500 | — | — |
| 2018-01-24 | $17.19 | $37.30 | 665,300 | — | — |
| 2018-01-23 | $17.24 | $37.41 | 567,000 | — | — |
| 2018-01-22 | $17.35 | $37.65 | 476,800 | — | — |
| 2018-01-19 | $17.09 | $37.08 | 462,100 | — | — |
| 2018-01-18 | $16.85 | $36.56 | 370,000 | — | — |
| 2018-01-17 | $16.92 | $36.71 | 278,900 | — | — |
| 2018-01-16 | $16.78 | $36.41 | 548,800 | — | — |
| 2018-01-12 | $16.97 | $36.82 | 363,900 | — | — |
| 2018-01-11 | $16.92 | $36.71 | 348,200 | — | — |
| 2018-01-10 | $16.71 | $36.26 | 778,800 | — | — |
| 2018-01-09 | $16.56 | $35.93 | 411,600 | — | — |
| 2018-01-08 | $16.56 | $35.93 | 438,300 | — | — |
| 2018-01-05 | $16.51 | $35.82 | 389,500 | — | — |
| 2018-01-04 | $16.45 | $35.69 | 412,100 | — | — |
| 2018-01-03 | $16.41 | $35.61 | 507,000 | — | — |
| 2018-01-02 | $16.66 | $36.15 | 466,700 | — | — |