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
- 1995-08-04 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 | $15.07 | $107.11 | 718,100 | — | — |
| 2018-12-28 | $15.26 | $108.46 | 683,600 | — | — |
| 2018-12-27 | $15.18 | $107.89 | 728,100 | — | — |
| 2018-12-26 | $15.07 | $107.11 | 580,800 | — | — |
| 2018-12-24 | $14.52 | $103.20 | 416,300 | — | — |
| 2018-12-21 | $14.67 | $104.27 | 3,766,600 | — | — |
| 2018-12-20 | $14.69 | $104.41 | 896,000 | — | — |
| 2018-12-19 | $15.12 | $107.46 | 986,100 | — | — |
| 2018-12-18 | $15.21 | $108.10 | 1,336,400 | — | — |
| 2018-12-17 | $15.38 | $109.31 | 1,197,300 | — | — |
| 2018-12-14 | $15.90 | $113.01 | 375,700 | — | — |
| 2018-12-13 | $15.85 | $112.65 | 603,500 | — | — |
| 2018-12-12 | $16.18 | $112.87 | 679,000 | — | — |
| 2018-12-11 | $16.23 | $113.22 | 766,900 | — | — |
| 2018-12-10 | $16.37 | $114.19 | 906,700 | — | — |
| 2018-12-07 | $16.58 | $115.66 | 927,500 | — | — |
| 2018-12-06 | $16.48 | $114.96 | 787,100 | — | — |
| 2018-12-04 | $16.35 | $114.05 | 1,070,400 | — | — |
| 2018-12-03 | $16.63 | $116.01 | 594,000 | — | — |
| 2018-11-30 | $16.69 | $116.42 | 853,100 | — | — |
| 2018-11-29 | $16.74 | $116.77 | 647,100 | — | — |
| 2018-11-28 | $16.75 | $116.84 | 501,500 | — | — |
| 2018-11-27 | $16.64 | $116.08 | 510,300 | — | — |
| 2018-11-26 | $16.70 | $116.49 | 606,200 | — | — |
| 2018-11-23 | $16.67 | $116.28 | 527,800 | — | — |
| 2018-11-21 | $16.55 | $115.45 | 922,300 | — | — |
| 2018-11-20 | $16.57 | $115.59 | 979,800 | — | — |
| 2018-11-19 | $16.53 | $115.31 | 663,300 | — | — |
| 2018-11-16 | $16.50 | $115.10 | 800,300 | — | — |
| 2018-11-15 | $16.60 | $115.80 | 859,800 | — | — |
| 2018-11-14 | $16.59 | $115.73 | 448,500 | — | — |
| 2018-11-13 | $16.69 | $116.42 | 532,400 | — | — |
| 2018-11-12 | $16.62 | $115.94 | 577,800 | — | — |
| 2018-11-09 | $16.83 | $117.40 | 606,900 | — | — |
| 2018-11-08 | $16.80 | $117.19 | 911,200 | — | — |
| 2018-11-07 | $16.45 | $114.75 | 866,400 | — | — |
| 2018-11-06 | $16.49 | $115.03 | 588,200 | — | — |
| 2018-11-05 | $16.57 | $115.59 | 577,600 | — | — |
| 2018-11-02 | $16.45 | $114.75 | 614,500 | — | — |
| 2018-11-01 | $16.44 | $114.68 | 456,300 | — | — |
| 2018-10-31 | $16.42 | $114.54 | 629,500 | — | — |
| 2018-10-30 | $16.37 | $114.19 | 701,300 | — | — |
| 2018-10-29 | $16.19 | $112.94 | 459,900 | — | — |
| 2018-10-26 | $16.16 | $112.73 | 436,100 | — | — |
| 2018-10-25 | $16.22 | $113.15 | 518,600 | — | — |
| 2018-10-24 | $16.00 | $111.61 | 621,700 | — | — |
| 2018-10-23 | $16.04 | $111.89 | 406,600 | — | — |
| 2018-10-22 | $16.16 | $112.73 | 306,600 | — | — |
| 2018-10-19 | $16.19 | $112.94 | 428,700 | — | — |
| 2018-10-18 | $16.13 | $112.52 | 451,800 | — | — |
| 2018-10-17 | $16.25 | $113.35 | 436,700 | — | — |
| 2018-10-16 | $16.22 | $113.15 | 948,100 | — | — |
| 2018-10-15 | $15.95 | $111.26 | 655,100 | — | — |
| 2018-10-12 | $15.80 | $110.22 | 808,900 | — | — |
| 2018-10-11 | $15.86 | $110.63 | 830,200 | — | — |
| 2018-10-10 | $16.16 | $112.73 | 868,500 | — | — |
| 2018-10-09 | $16.19 | $112.94 | 767,100 | — | — |
| 2018-10-08 | $16.12 | $112.45 | 385,100 | — | — |
| 2018-10-05 | $16.04 | $111.89 | 520,900 | — | — |
| 2018-10-04 | $16.17 | $112.80 | 456,900 | — | — |
| 2018-10-03 | $16.35 | $114.05 | 632,300 | — | — |
| 2018-10-02 | $16.23 | $113.22 | 581,800 | — | — |
| 2018-10-01 | $16.11 | $112.38 | 684,600 | — | — |
| 2018-09-28 | $16.24 | $113.29 | 652,700 | — | — |
| 2018-09-27 | $16.12 | $112.45 | 361,700 | — | — |
| 2018-09-26 | $16.04 | $111.89 | 754,000 | — | — |
| 2018-09-25 | $16.19 | $112.94 | 593,800 | — | — |
| 2018-09-24 | $16.20 | $113.01 | 762,100 | — | — |
| 2018-09-21 | $16.37 | $114.19 | 2,655,600 | — | — |
| 2018-09-20 | $16.33 | $113.91 | 521,800 | — | — |
| 2018-09-19 | $16.34 | $113.98 | 481,800 | — | — |
| 2018-09-18 | $16.42 | $114.54 | 772,100 | — | — |
| 2018-09-17 | $16.42 | $114.54 | 832,800 | — | — |
| 2018-09-14 | $16.42 | $114.54 | 751,700 | — | — |
| 2018-09-13 | $16.54 | $115.38 | 1,437,400 | — | — |
| 2018-09-12 | $16.89 | $115.73 | 685,700 | — | — |
| 2018-09-11 | $16.92 | $115.93 | 514,400 | — | — |
| 2018-09-10 | $17.08 | $117.03 | 413,700 | — | — |
| 2018-09-07 | $17.03 | $116.69 | 935,300 | — | — |
| 2018-09-06 | $17.09 | $117.10 | 431,000 | — | — |
| 2018-09-05 | $17.00 | $116.48 | 598,100 | — | — |
| 2018-09-04 | $16.94 | $116.07 | 780,300 | — | — |
| 2018-08-31 | $16.98 | $116.34 | 386,000 | — | — |
| 2018-08-30 | $17.02 | $116.62 | 517,500 | — | — |
| 2018-08-29 | $16.97 | $116.27 | 789,900 | — | — |
| 2018-08-28 | $16.86 | $115.52 | 603,200 | — | — |
| 2018-08-27 | $16.72 | $114.56 | 843,700 | — | — |
| 2018-08-24 | $16.55 | $113.40 | 409,900 | — | — |
| 2018-08-23 | $16.59 | $113.67 | 404,600 | — | — |
| 2018-08-22 | $16.55 | $113.40 | 593,400 | — | — |
| 2018-08-21 | $16.53 | $113.26 | 507,000 | — | — |
| 2018-08-20 | $16.40 | $112.37 | 386,600 | — | — |
| 2018-08-17 | $16.37 | $112.16 | 1,554,200 | — | — |
| 2018-08-16 | $16.33 | $111.89 | 635,400 | — | — |
| 2018-08-15 | $16.19 | $110.93 | 805,700 | — | — |
| 2018-08-14 | $16.21 | $111.07 | 889,200 | — | — |
| 2018-08-13 | $16.23 | $111.20 | 1,007,300 | — | — |
| 2018-08-10 | $16.04 | $109.90 | 824,200 | — | — |
| 2018-08-09 | $16.07 | $110.11 | 664,800 | — | — |
| 2018-08-08 | $15.94 | $109.22 | 1,734,400 | — | — |
| 2018-08-07 | $16.17 | $110.79 | 1,154,100 | — | — |
| 2018-08-06 | $16.30 | $111.68 | 795,800 | — | — |
| 2018-08-03 | $16.48 | $112.92 | 2,134,000 | — | — |
| 2018-08-02 | $16.59 | $113.67 | 1,568,300 | — | — |
| 2018-08-01 | $16.53 | $113.26 | 1,000,700 | — | — |
| 2018-07-31 | $16.81 | $115.18 | 1,754,600 | — | — |
| 2018-07-30 | $16.71 | $114.49 | 2,597,600 | — | — |
| 2018-07-27 | $16.45 | $112.71 | 1,939,800 | — | — |
| 2018-07-26 | $16.34 | $111.96 | 2,293,400 | — | — |
| 2018-07-25 | $16.30 | $111.68 | 2,780,300 | — | — |
| 2018-07-24 | $16.54 | $113.33 | 19,325,700 | — | — |
| 2018-07-23 | $17.19 | $117.78 | 3,275,900 | — | — |
| 2018-07-20 | $17.33 | $118.74 | 5,678,100 | — | — |
| 2018-07-19 | $16.63 | $113.95 | 264,800 | — | — |
| 2018-07-18 | $16.50 | $113.05 | 278,100 | — | — |
| 2018-07-17 | $16.56 | $113.47 | 285,700 | — | — |
| 2018-07-16 | $16.56 | $113.47 | 218,700 | — | — |
| 2018-07-13 | $16.57 | $113.53 | 164,400 | — | — |
| 2018-07-12 | $16.64 | $114.01 | 275,800 | — | — |
| 2018-07-11 | $16.71 | $114.49 | 264,800 | — | — |
| 2018-07-10 | $16.57 | $113.53 | 473,500 | — | — |
| 2018-07-09 | $16.67 | $114.22 | 620,100 | — | — |
| 2018-07-06 | $16.77 | $114.90 | 446,700 | — | — |
| 2018-07-05 | $16.77 | $114.90 | 556,800 | — | — |
| 2018-07-03 | $16.75 | $114.77 | 448,100 | — | — |
| 2018-07-02 | $16.63 | $113.95 | 362,500 | — | — |
| 2018-06-29 | $16.47 | $112.85 | 589,000 | — | — |
| 2018-06-28 | $16.49 | $112.99 | 397,500 | — | — |
| 2018-06-27 | $16.33 | $111.89 | 500,200 | — | — |
| 2018-06-26 | $16.55 | $113.40 | 432,600 | — | — |
| 2018-06-25 | $16.64 | $114.01 | 772,600 | — | — |
| 2018-06-22 | $16.60 | $113.74 | 1,184,200 | — | — |
| 2018-06-21 | $16.57 | $113.53 | 752,300 | — | — |
| 2018-06-20 | $16.60 | $113.74 | 1,441,700 | — | — |
| 2018-06-19 | $16.70 | $114.42 | 346,400 | — | — |
| 2018-06-18 | $16.60 | $113.74 | 440,400 | — | — |
| 2018-06-15 | $16.50 | $113.05 | 1,073,200 | — | — |
| 2018-06-14 | $16.50 | $113.05 | 841,400 | — | — |
| 2018-06-13 | $16.52 | $111.14 | 885,300 | — | — |
| 2018-06-12 | $16.45 | $110.67 | 536,700 | — | — |
| 2018-06-11 | $16.46 | $110.73 | 487,100 | — | — |
| 2018-06-08 | $16.46 | $110.73 | 343,600 | — | — |
| 2018-06-07 | $16.49 | $110.93 | 361,400 | — | — |
| 2018-06-06 | $16.46 | $110.73 | 488,100 | — | — |
| 2018-06-05 | $16.43 | $110.53 | 404,400 | — | — |
| 2018-06-04 | $16.58 | $111.54 | 409,200 | — | — |
| 2018-06-01 | $16.40 | $110.33 | 299,300 | — | — |
| 2018-05-31 | $16.36 | $110.06 | 315,100 | — | — |
| 2018-05-30 | $16.47 | $110.80 | 299,800 | — | — |
| 2018-05-29 | $16.42 | $110.46 | 336,800 | — | — |
| 2018-05-25 | $16.46 | $110.73 | 271,900 | — | — |
| 2018-05-24 | $16.43 | $110.53 | 264,000 | — | — |
| 2018-05-23 | $16.57 | $111.47 | 255,800 | — | — |
| 2018-05-22 | $16.62 | $111.81 | 400,000 | — | — |
| 2018-05-21 | $16.60 | $111.67 | 585,200 | — | — |
| 2018-05-18 | $16.47 | $110.80 | 334,900 | — | — |
| 2018-05-17 | $16.40 | $110.33 | 364,200 | — | — |
| 2018-05-16 | $16.42 | $110.46 | 474,100 | — | — |
| 2018-05-15 | $16.36 | $110.06 | 549,800 | — | — |
| 2018-05-14 | $16.29 | $109.59 | 471,600 | — | — |
| 2018-05-11 | $16.29 | $109.59 | 306,000 | — | — |
| 2018-05-10 | $16.40 | $110.33 | 546,200 | — | — |
| 2018-05-09 | $16.28 | $109.52 | 334,700 | — | — |
| 2018-05-08 | $16.40 | $110.33 | 1,132,200 | — | — |
| 2018-05-07 | $15.78 | $106.16 | 344,300 | — | — |
| 2018-05-04 | $15.78 | $106.16 | 316,300 | — | — |
| 2018-05-03 | $15.51 | $104.34 | 292,300 | — | — |
| 2018-05-02 | $15.37 | $103.40 | 266,800 | — | — |
| 2018-05-01 | $15.36 | $103.33 | 285,900 | — | — |
| 2018-04-30 | $15.34 | $103.20 | 289,900 | — | — |
| 2018-04-27 | $15.45 | $103.94 | 182,000 | — | — |
| 2018-04-26 | $15.42 | $103.74 | 182,400 | — | — |
| 2018-04-25 | $15.37 | $103.40 | 318,200 | — | — |
| 2018-04-24 | $15.39 | $103.53 | 551,400 | — | — |
| 2018-04-23 | $15.35 | $103.26 | 233,800 | — | — |
| 2018-04-20 | $15.39 | $103.53 | 324,300 | — | — |
| 2018-04-19 | $15.40 | $103.60 | 283,500 | — | — |
| 2018-04-18 | $15.34 | $103.20 | 205,500 | — | — |
| 2018-04-17 | $15.28 | $102.79 | 276,600 | — | — |
| 2018-04-16 | $15.19 | $102.19 | 296,800 | — | — |
| 2018-04-13 | $15.13 | $101.78 | 474,000 | — | — |
| 2018-04-12 | $15.29 | $102.86 | 428,800 | — | — |
| 2018-04-11 | $15.39 | $103.53 | 227,400 | — | — |
| 2018-04-10 | $15.45 | $103.94 | 530,200 | — | — |
| 2018-04-09 | $15.40 | $103.60 | 376,600 | — | — |
| 2018-04-06 | $15.49 | $104.21 | 548,700 | — | — |
| 2018-04-05 | $15.61 | $105.01 | 365,500 | — | — |
| 2018-04-04 | $15.51 | $104.34 | 461,900 | — | — |
| 2018-04-03 | $15.55 | $104.61 | 435,500 | — | — |
| 2018-04-02 | $15.28 | $102.79 | 519,100 | — | — |
| 2018-03-29 | $15.47 | $104.07 | 646,100 | — | — |
| 2018-03-28 | $15.31 | $103.00 | 493,900 | — | — |
| 2018-03-27 | $15.23 | $102.46 | 398,000 | — | — |
| 2018-03-26 | $15.23 | $102.46 | 519,400 | — | — |
| 2018-03-23 | $14.99 | $100.84 | 542,300 | — | — |
| 2018-03-22 | $15.11 | $101.65 | 649,400 | — | — |
| 2018-03-21 | $15.27 | $102.73 | 297,900 | — | — |
| 2018-03-20 | $15.27 | $102.73 | 398,300 | — | — |
| 2018-03-19 | $15.25 | $102.59 | 322,300 | — | — |
| 2018-03-16 | $15.35 | $103.26 | 635,200 | — | — |
| 2018-03-15 | $15.34 | $103.20 | 620,800 | — | — |
| 2018-03-14 | $15.49 | $104.21 | 667,400 | — | — |
| 2018-03-13 | $15.55 | $102.73 | 514,800 | — | — |
| 2018-03-12 | $15.56 | $102.79 | 542,200 | — | — |
| 2018-03-09 | $15.33 | $101.27 | 348,500 | — | — |
| 2018-03-08 | $15.23 | $100.61 | 510,700 | — | — |
| 2018-03-07 | $15.22 | $100.55 | 451,800 | — | — |
| 2018-03-06 | $15.28 | $100.94 | 427,000 | — | — |
| 2018-03-05 | $15.20 | $100.41 | 491,100 | — | — |
| 2018-03-02 | $14.82 | $97.90 | 477,100 | — | — |
| 2018-03-01 | $14.66 | $96.85 | 467,100 | — | — |
| 2018-02-28 | $14.65 | $96.78 | 633,200 | — | — |
| 2018-02-27 | $14.98 | $98.96 | 516,600 | — | — |
| 2018-02-26 | $15.42 | $101.87 | 533,100 | — | — |
| 2018-02-23 | $15.32 | $101.21 | 631,600 | — | — |
| 2018-02-22 | $14.87 | $98.23 | 252,700 | — | — |
| 2018-02-21 | $14.92 | $98.56 | 330,900 | — | — |
| 2018-02-20 | $15.02 | $99.23 | 246,200 | — | — |
| 2018-02-16 | $15.32 | $101.21 | 255,100 | — | — |
| 2018-02-15 | $15.22 | $100.55 | 278,700 | — | — |
| 2018-02-14 | $15.02 | $99.23 | 306,300 | — | — |
| 2018-02-13 | $14.80 | $97.77 | 405,600 | — | — |
| 2018-02-12 | $14.73 | $97.31 | 470,400 | — | — |
| 2018-02-09 | $14.57 | $96.25 | 843,400 | — | — |
| 2018-02-08 | $14.57 | $96.25 | 720,100 | — | — |
| 2018-02-07 | $14.69 | $97.05 | 659,300 | — | — |
| 2018-02-06 | $14.66 | $96.85 | 781,500 | — | — |
| 2018-02-05 | $14.54 | $96.05 | 1,149,000 | — | — |
| 2018-02-02 | $14.84 | $98.04 | 678,200 | — | — |
| 2018-02-01 | $15.10 | $99.75 | 632,700 | — | — |
| 2018-01-31 | $14.89 | $98.37 | 1,342,700 | — | — |
| 2018-01-30 | $14.89 | $98.37 | 723,400 | — | — |
| 2018-01-29 | $14.82 | $97.90 | 841,600 | — | — |
| 2018-01-26 | $14.96 | $98.83 | 440,100 | — | — |
| 2018-01-25 | $14.93 | $98.63 | 239,500 | — | — |
| 2018-01-24 | $15.00 | $99.09 | 318,500 | — | — |
| 2018-01-23 | $14.99 | $99.03 | 186,400 | — | — |
| 2018-01-22 | $14.93 | $98.63 | 317,000 | — | — |
| 2018-01-19 | $14.87 | $98.23 | 344,500 | — | — |
| 2018-01-18 | $14.78 | $97.64 | 367,000 | — | — |
| 2018-01-17 | $15.01 | $99.16 | 513,400 | — | — |
| 2018-01-16 | $14.96 | $98.83 | 626,000 | — | — |
| 2018-01-12 | $15.16 | $100.15 | 589,000 | — | — |
| 2018-01-11 | $15.08 | $99.62 | 513,000 | — | — |
| 2018-01-10 | $14.93 | $98.63 | 499,200 | — | — |
| 2018-01-09 | $14.94 | $98.70 | 594,600 | — | — |
| 2018-01-08 | $14.84 | $98.04 | 335,600 | — | — |
| 2018-01-05 | $14.77 | $97.57 | 319,600 | — | — |
| 2018-01-04 | $14.65 | $96.78 | 515,000 | — | — |
| 2018-01-03 | $14.57 | $96.25 | 517,900 | — | — |
| 2018-01-02 | $14.77 | $97.57 | 488,800 | — | — |