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
- 1997-10-20 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 | $16.19 | $53.68 | 450,300 |
| 2018-12-28 | $16.10 | $53.38 | 510,100 |
| 2018-12-27 | $15.98 | $52.98 | 536,400 |
| 2018-12-26 | $15.94 | $52.85 | 531,700 |
| 2018-12-24 | $15.70 | $52.05 | 286,500 |
| 2018-12-21 | $15.86 | $52.58 | 618,300 |
| 2018-12-20 | $16.16 | $53.58 | 604,400 |
| 2018-12-19 | $16.17 | $53.61 | 591,900 |
| 2018-12-18 | $16.07 | $53.28 | 455,400 |
| 2018-12-17 | $16.24 | $53.84 | 625,600 |
| 2018-12-14 | $16.32 | $54.11 | 381,500 |
| 2018-12-13 | $16.46 | $54.57 | 533,900 |
| 2018-12-12 | $16.74 | $55.50 | 432,000 |
| 2018-12-11 | $16.46 | $54.57 | 351,900 |
| 2018-12-10 | $16.50 | $54.70 | 563,600 |
| 2018-12-07 | $16.60 | $55.04 | 515,600 |
| 2018-12-06 | $16.67 | $55.27 | 661,200 |
| 2018-12-04 | $16.59 | $55.00 | 426,200 |
| 2018-12-03 | $16.76 | $55.57 | 410,800 |
| 2018-11-30 | $16.76 | $55.57 | 320,300 |
| 2018-11-29 | $17.02 | $55.30 | 304,200 |
| 2018-11-28 | $17.01 | $55.27 | 449,500 |
| 2018-11-27 | $16.95 | $55.07 | 344,700 |
| 2018-11-26 | $16.94 | $55.04 | 385,400 |
| 2018-11-23 | $16.57 | $53.84 | 97,400 |
| 2018-11-21 | $16.75 | $54.42 | 449,200 |
| 2018-11-20 | $16.57 | $53.84 | 376,500 |
| 2018-11-19 | $16.73 | $54.36 | 295,500 |
| 2018-11-16 | $16.73 | $54.36 | 312,900 |
| 2018-11-15 | $16.61 | $53.97 | 532,000 |
| 2018-11-14 | $16.62 | $54.00 | 986,400 |
| 2018-11-13 | $16.45 | $53.45 | 775,200 |
| 2018-11-12 | $16.32 | $53.03 | 321,600 |
| 2018-11-09 | $16.56 | $53.81 | 375,000 |
| 2018-11-08 | $16.53 | $53.71 | 305,800 |
| 2018-11-07 | $16.60 | $53.94 | 434,600 |
| 2018-11-06 | $16.10 | $52.31 | 676,900 |
| 2018-11-05 | $16.18 | $52.57 | 1,108,200 |
| 2018-11-02 | $15.93 | $51.76 | 492,800 |
| 2018-11-01 | $15.98 | $51.92 | 481,600 |
| 2018-10-31 | $15.55 | $50.52 | 387,300 |
| 2018-10-30 | $15.57 | $50.59 | 265,000 |
| 2018-10-29 | $15.44 | $50.17 | 405,800 |
| 2018-10-26 | $15.54 | $50.49 | 343,000 |
| 2018-10-25 | $15.69 | $50.98 | 392,500 |
| 2018-10-24 | $15.59 | $50.65 | 218,400 |
| 2018-10-23 | $15.76 | $51.21 | 400,100 |
| 2018-10-22 | $15.85 | $51.50 | 225,700 |
| 2018-10-19 | $16.12 | $52.38 | 281,500 |
| 2018-10-18 | $15.85 | $51.50 | 331,100 |
| 2018-10-17 | $15.83 | $51.43 | 282,700 |
| 2018-10-16 | $15.87 | $51.56 | 480,300 |
| 2018-10-15 | $15.70 | $51.01 | 637,300 |
| 2018-10-12 | $15.52 | $50.43 | 332,400 |
| 2018-10-11 | $15.76 | $51.21 | 403,400 |
| 2018-10-10 | $15.81 | $51.37 | 385,200 |
| 2018-10-09 | $15.55 | $50.52 | 451,500 |
| 2018-10-08 | $15.64 | $50.82 | 230,400 |
| 2018-10-05 | $15.70 | $51.01 | 144,500 |
| 2018-10-04 | $15.80 | $51.34 | 216,900 |
| 2018-10-03 | $15.80 | $51.34 | 191,600 |
| 2018-10-02 | $15.68 | $50.95 | 223,900 |
| 2018-10-01 | $15.71 | $51.04 | 197,900 |
| 2018-09-28 | $15.89 | $51.63 | 159,500 |
| 2018-09-27 | $16.16 | $52.51 | 188,100 |
| 2018-09-26 | $16.12 | $52.38 | 159,000 |
| 2018-09-25 | $16.10 | $52.31 | 195,400 |
| 2018-09-24 | $16.09 | $52.28 | 245,400 |
| 2018-09-21 | $16.12 | $52.38 | 290,000 |
| 2018-09-20 | $16.13 | $52.41 | 263,400 |
| 2018-09-19 | $15.91 | $51.69 | 352,800 |
| 2018-09-18 | $15.95 | $51.82 | 288,200 |
| 2018-09-17 | $15.88 | $51.60 | 198,000 |
| 2018-09-14 | $15.83 | $51.43 | 237,100 |
| 2018-09-13 | $15.98 | $51.92 | 179,500 |
| 2018-09-12 | $15.88 | $51.60 | 178,000 |
| 2018-09-11 | $15.84 | $51.47 | 245,800 |
| 2018-09-10 | $15.86 | $51.53 | 241,300 |
| 2018-09-07 | $15.73 | $51.11 | 152,000 |
| 2018-09-06 | $15.72 | $51.08 | 236,700 |
| 2018-09-05 | $15.86 | $51.53 | 226,700 |
| 2018-09-04 | $16.03 | $52.08 | 241,400 |
| 2018-08-31 | $16.16 | $52.51 | 204,600 |
| 2018-08-30 | $16.36 | $53.16 | 186,800 |
| 2018-08-29 | $16.75 | $54.42 | 114,000 |
| 2018-08-28 | $16.71 | $54.29 | 148,300 |
| 2018-08-27 | $16.85 | $54.75 | 169,900 |
| 2018-08-24 | $16.66 | $54.13 | 174,100 |
| 2018-08-23 | $16.56 | $53.81 | 417,600 |
| 2018-08-22 | $16.67 | $54.16 | 1,150,200 |
| 2018-08-21 | $16.57 | $53.84 | 429,700 |
| 2018-08-20 | $16.27 | $52.86 | 173,000 |
| 2018-08-17 | $16.19 | $52.60 | 240,700 |
| 2018-08-16 | $16.21 | $52.67 | 229,800 |
| 2018-08-15 | $16.14 | $52.44 | 201,300 |
| 2018-08-14 | $16.23 | $52.73 | 191,500 |
| 2018-08-13 | $16.25 | $52.80 | 279,200 |
| 2018-08-10 | $16.22 | $52.70 | 204,800 |
| 2018-08-09 | $16.73 | $54.36 | 160,300 |
| 2018-08-08 | $16.81 | $54.62 | 137,500 |
| 2018-08-07 | $17.06 | $55.43 | 129,500 |
| 2018-08-06 | $16.90 | $54.91 | 139,800 |
| 2018-08-03 | $17.00 | $55.24 | 134,400 |
| 2018-08-02 | $16.91 | $54.94 | 380,900 |
| 2018-08-01 | $17.07 | $55.46 | 133,500 |
| 2018-07-31 | $17.06 | $55.43 | 153,100 |
| 2018-07-30 | $17.13 | $55.66 | 184,000 |
| 2018-07-27 | $17.06 | $55.43 | 212,600 |
| 2018-07-26 | $16.61 | $53.97 | 197,300 |
| 2018-07-25 | $16.51 | $53.64 | 198,800 |
| 2018-07-24 | $16.48 | $53.55 | 250,000 |
| 2018-07-23 | $16.55 | $53.77 | 191,300 |
| 2018-07-20 | $16.53 | $53.71 | 205,100 |
| 2018-07-19 | $16.38 | $53.22 | 256,900 |
| 2018-07-18 | $16.54 | $53.74 | 338,500 |
| 2018-07-17 | $16.66 | $54.13 | 338,200 |
| 2018-07-16 | $17.04 | $55.37 | 287,500 |
| 2018-07-13 | $17.05 | $55.40 | 232,700 |
| 2018-07-12 | $17.19 | $55.85 | 185,700 |
| 2018-07-11 | $17.21 | $55.92 | 233,500 |
| 2018-07-10 | $17.38 | $56.47 | 183,500 |
| 2018-07-09 | $17.53 | $56.96 | 236,500 |
| 2018-07-06 | $17.40 | $56.53 | 247,300 |
| 2018-07-05 | $17.30 | $56.21 | 248,700 |
| 2018-07-03 | $16.73 | $54.36 | 265,500 |
| 2018-07-02 | $16.57 | $53.84 | 419,200 |
| 2018-06-29 | $16.67 | $54.16 | 196,700 |
| 2018-06-28 | $16.61 | $53.97 | 256,500 |
| 2018-06-27 | $16.60 | $53.94 | 249,500 |
| 2018-06-26 | $16.67 | $54.16 | 229,600 |
| 2018-06-25 | $16.86 | $54.78 | 187,300 |
| 2018-06-22 | $16.89 | $54.88 | 204,700 |
| 2018-06-21 | $16.57 | $53.84 | 200,000 |
| 2018-06-20 | $16.62 | $54.00 | 189,700 |
| 2018-06-19 | $16.77 | $54.49 | 212,000 |
| 2018-06-18 | $16.78 | $54.52 | 542,500 |
| 2018-06-15 | $16.96 | $55.11 | 434,400 |
| 2018-06-14 | $17.01 | $55.27 | 217,300 |
| 2018-06-13 | $17.07 | $55.46 | 334,400 |
| 2018-06-12 | $17.36 | $56.40 | 189,400 |
| 2018-06-11 | $17.52 | $56.92 | 155,300 |
| 2018-06-08 | $17.28 | $56.15 | 314,900 |
| 2018-06-07 | $17.35 | $56.37 | 213,000 |
| 2018-06-06 | $17.38 | $56.47 | 217,700 |
| 2018-06-05 | $17.13 | $55.66 | 199,400 |
| 2018-06-04 | $17.16 | $55.76 | 226,900 |
| 2018-06-01 | $16.85 | $54.75 | 263,700 |
| 2018-05-31 | $17.32 | $54.73 | 374,600 |
| 2018-05-30 | $17.22 | $54.42 | 264,900 |
| 2018-05-29 | $17.01 | $53.76 | 293,400 |
| 2018-05-25 | $17.39 | $54.96 | 197,100 |
| 2018-05-24 | $17.57 | $55.52 | 442,600 |
| 2018-05-23 | $17.48 | $55.24 | 346,000 |
| 2018-05-22 | $17.49 | $55.27 | 376,100 |
| 2018-05-21 | $16.90 | $53.41 | 236,900 |
| 2018-05-18 | $16.99 | $53.69 | 263,400 |
| 2018-05-17 | $17.22 | $54.42 | 236,700 |
| 2018-05-16 | $17.23 | $54.45 | 284,100 |
| 2018-05-15 | $17.28 | $54.61 | 455,400 |
| 2018-05-14 | $17.98 | $56.82 | 180,800 |
| 2018-05-11 | $18.10 | $57.20 | 147,000 |
| 2018-05-10 | $18.07 | $57.11 | 209,400 |
| 2018-05-09 | $18.07 | $57.11 | 208,200 |
| 2018-05-08 | $17.96 | $56.76 | 316,800 |
| 2018-05-07 | $17.96 | $56.76 | 187,700 |
| 2018-05-04 | $18.12 | $57.26 | 180,500 |
| 2018-05-03 | $18.07 | $57.11 | 267,000 |
| 2018-05-02 | $18.06 | $57.07 | 212,100 |
| 2018-05-01 | $18.10 | $57.20 | 148,900 |
| 2018-04-30 | $18.21 | $57.55 | 240,100 |
| 2018-04-27 | $18.28 | $57.77 | 141,700 |
| 2018-04-26 | $18.24 | $57.64 | 247,800 |
| 2018-04-25 | $18.07 | $57.11 | 535,300 |
| 2018-04-24 | $18.09 | $57.17 | 334,400 |
| 2018-04-23 | $18.18 | $57.45 | 188,200 |
| 2018-04-20 | $18.12 | $57.26 | 313,700 |
| 2018-04-19 | $17.95 | $56.73 | 361,600 |
| 2018-04-18 | $18.00 | $56.88 | 270,300 |
| 2018-04-17 | $17.93 | $56.66 | 533,100 |
| 2018-04-16 | $17.78 | $56.19 | 551,900 |
| 2018-04-13 | $17.47 | $55.21 | 272,600 |
| 2018-04-12 | $17.48 | $55.24 | 260,200 |
| 2018-04-11 | $17.49 | $55.27 | 207,700 |
| 2018-04-10 | $17.53 | $55.40 | 267,900 |
| 2018-04-09 | $17.35 | $54.83 | 200,300 |
| 2018-04-06 | $17.14 | $54.17 | 298,100 |
| 2018-04-05 | $17.18 | $54.29 | 306,900 |
| 2018-04-04 | $17.06 | $53.91 | 331,600 |
| 2018-04-03 | $16.94 | $53.53 | 313,000 |
| 2018-04-02 | $16.89 | $53.38 | 400,100 |
| 2018-03-29 | $17.08 | $53.98 | 203,700 |
| 2018-03-28 | $16.99 | $53.69 | 308,800 |
| 2018-03-27 | $16.86 | $53.28 | 322,500 |
| 2018-03-26 | $16.95 | $53.57 | 199,000 |
| 2018-03-23 | $16.68 | $52.71 | 236,100 |
| 2018-03-22 | $16.74 | $52.90 | 427,500 |
| 2018-03-21 | $17.01 | $53.76 | 225,000 |
| 2018-03-20 | $17.10 | $54.04 | 197,700 |
| 2018-03-19 | $17.27 | $54.58 | 280,200 |
| 2018-03-16 | $17.34 | $54.80 | 312,300 |
| 2018-03-15 | $17.23 | $54.45 | 195,800 |
| 2018-03-14 | $17.39 | $54.96 | 583,200 |
| 2018-03-13 | $17.33 | $54.77 | 527,000 |
| 2018-03-12 | $17.63 | $55.71 | 480,500 |
| 2018-03-09 | $17.62 | $55.68 | 401,800 |
| 2018-03-08 | $17.50 | $55.30 | 1,485,200 |
| 2018-03-07 | $17.43 | $55.08 | 123,900 |
| 2018-03-06 | $17.30 | $54.67 | 226,100 |
| 2018-03-05 | $17.17 | $54.26 | 138,100 |
| 2018-03-02 | $17.05 | $53.88 | 216,700 |
| 2018-03-01 | $16.95 | $53.57 | 224,800 |
| 2018-02-28 | $17.01 | $53.76 | 269,300 |
| 2018-02-27 | $17.07 | $53.94 | 184,300 |
| 2018-02-26 | $17.42 | $55.05 | 288,600 |
| 2018-02-23 | $17.36 | $54.86 | 252,200 |
| 2018-02-22 | $17.04 | $53.85 | 270,500 |
| 2018-02-21 | $16.88 | $53.34 | 314,000 |
| 2018-02-20 | $16.90 | $53.41 | 202,100 |
| 2018-02-16 | $17.00 | $53.72 | 211,100 |
| 2018-02-15 | $16.98 | $53.66 | 247,000 |
| 2018-02-14 | $16.87 | $53.31 | 258,300 |
| 2018-02-13 | $16.73 | $52.87 | 191,500 |
| 2018-02-12 | $16.80 | $53.09 | 250,800 |
| 2018-02-09 | $16.54 | $52.27 | 404,500 |
| 2018-02-08 | $16.57 | $52.36 | 459,700 |
| 2018-02-07 | $17.03 | $53.82 | 342,300 |
| 2018-02-06 | $17.19 | $54.32 | 444,900 |
| 2018-02-05 | $16.99 | $53.69 | 607,700 |
| 2018-02-02 | $17.67 | $55.84 | 368,200 |
| 2018-02-01 | $18.10 | $57.20 | 171,100 |
| 2018-01-31 | $18.17 | $57.42 | 251,900 |
| 2018-01-30 | $18.12 | $57.26 | 233,000 |
| 2018-01-29 | $18.24 | $57.64 | 244,900 |
| 2018-01-26 | $18.50 | $58.46 | 320,100 |
| 2018-01-25 | $18.30 | $57.83 | 297,000 |
| 2018-01-24 | $18.19 | $57.48 | 310,000 |
| 2018-01-23 | $18.28 | $57.77 | 582,400 |
| 2018-01-22 | $18.17 | $57.42 | 612,000 |
| 2018-01-19 | $17.65 | $55.78 | 355,600 |
| 2018-01-18 | $17.75 | $56.09 | 338,300 |
| 2018-01-17 | $17.84 | $56.38 | 372,200 |
| 2018-01-16 | $17.85 | $56.41 | 501,800 |
| 2018-01-12 | $17.58 | $55.56 | 364,100 |
| 2018-01-11 | $17.25 | $54.51 | 342,400 |
| 2018-01-10 | $17.28 | $54.61 | 395,600 |
| 2018-01-09 | $17.53 | $55.40 | 523,300 |
| 2018-01-08 | $17.65 | $55.78 | 309,800 |
| 2018-01-05 | $17.60 | $55.62 | 277,300 |
| 2018-01-04 | $17.53 | $55.40 | 347,600 |
| 2018-01-03 | $17.40 | $54.99 | 365,700 |
| 2018-01-02 | $17.58 | $55.56 | 382,900 |