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
- 1993-03-16 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 | $16.75 | $18.84 | 651,200 | — | — |
| 2018-12-28 | $17.75 | $19.96 | 653,800 | — | — |
| 2018-12-27 | $17.33 | $19.50 | 812,200 | — | — |
| 2018-12-26 | $17.04 | $19.16 | 469,200 | — | — |
| 2018-12-24 | $16.07 | $18.07 | 480,200 | — | — |
| 2018-12-21 | $16.15 | $18.16 | 1,924,000 | — | — |
| 2018-12-20 | $16.12 | $18.12 | 602,800 | — | — |
| 2018-12-19 | $16.25 | $18.28 | 669,600 | — | — |
| 2018-12-18 | $16.40 | $18.44 | 846,400 | — | — |
| 2018-12-17 | $15.63 | $17.58 | 914,600 | — | — |
| 2018-12-14 | $16.33 | $18.36 | 600,400 | — | — |
| 2018-12-13 | $16.58 | $18.65 | 619,000 | — | — |
| 2018-12-12 | $17.03 | $19.15 | 559,600 | — | — |
| 2018-12-11 | $17.04 | $19.16 | 710,400 | — | — |
| 2018-12-10 | $17.51 | $19.69 | 536,600 | — | — |
| 2018-12-07 | $17.54 | $19.72 | 837,400 | — | — |
| 2018-12-06 | $18.14 | $20.40 | 796,600 | — | — |
| 2018-12-04 | $18.25 | $20.53 | 773,200 | — | — |
| 2018-12-03 | $19.32 | $21.73 | 821,400 | — | — |
| 2018-11-30 | $18.97 | $21.33 | 744,400 | — | — |
| 2018-11-29 | $18.53 | $20.83 | 596,400 | — | — |
| 2018-11-28 | $18.53 | $20.83 | 557,200 | — | — |
| 2018-11-27 | $18.04 | $20.28 | 566,000 | — | — |
| 2018-11-26 | $18.25 | $20.52 | 640,600 | — | — |
| 2018-11-23 | $17.64 | $19.84 | 565,800 | — | — |
| 2018-11-21 | $18.39 | $20.68 | 544,600 | — | — |
| 2018-11-20 | $17.63 | $19.82 | 1,208,600 | — | — |
| 2018-11-19 | $18.48 | $20.78 | 994,400 | — | — |
| 2018-11-16 | $19.93 | $22.42 | 3,976,800 | — | — |
| 2018-11-15 | $18.55 | $20.86 | 1,905,000 | — | — |
| 2018-11-14 | $19.50 | $21.93 | 918,400 | — | — |
| 2018-11-13 | $19.52 | $21.95 | 1,029,200 | — | — |
| 2018-11-12 | $20.28 | $22.81 | 1,402,600 | — | — |
| 2018-11-09 | $19.89 | $22.36 | 425,200 | — | — |
| 2018-11-08 | $20.37 | $22.91 | 849,400 | — | — |
| 2018-11-07 | $20.23 | $22.75 | 764,000 | — | — |
| 2018-11-06 | $20.17 | $22.69 | 357,800 | — | — |
| 2018-11-05 | $20.03 | $22.52 | 594,800 | — | — |
| 2018-11-02 | $20.40 | $22.94 | 448,600 | — | — |
| 2018-11-01 | $20.28 | $22.81 | 464,400 | — | — |
| 2018-10-31 | $20.37 | $22.90 | 558,200 | — | — |
| 2018-10-30 | $20.67 | $23.24 | 569,600 | — | — |
| 2018-10-29 | $19.78 | $22.25 | 519,400 | — | — |
| 2018-10-26 | $19.04 | $21.41 | 573,800 | — | — |
| 2018-10-25 | $20.12 | $22.62 | 1,028,800 | — | — |
| 2018-10-24 | $19.54 | $21.97 | 827,400 | — | — |
| 2018-10-23 | $19.61 | $22.05 | 617,600 | — | — |
| 2018-10-22 | $19.57 | $22.00 | 464,400 | — | — |
| 2018-10-19 | $18.78 | $21.12 | 624,200 | — | — |
| 2018-10-18 | $19.22 | $21.61 | 554,200 | — | — |
| 2018-10-17 | $19.48 | $21.91 | 587,000 | — | — |
| 2018-10-16 | $19.73 | $22.19 | 650,000 | — | — |
| 2018-10-15 | $19.64 | $22.09 | 638,200 | — | — |
| 2018-10-12 | $19.31 | $21.72 | 611,200 | — | — |
| 2018-10-11 | $18.48 | $20.78 | 582,800 | — | — |
| 2018-10-10 | $18.45 | $20.75 | 559,800 | — | — |
| 2018-10-09 | $18.76 | $21.10 | 632,200 | — | — |
| 2018-10-08 | $18.21 | $20.47 | 791,800 | — | — |
| 2018-10-05 | $18.30 | $20.58 | 631,600 | — | — |
| 2018-10-04 | $18.42 | $20.72 | 503,000 | — | — |
| 2018-10-03 | $18.54 | $20.80 | 544,200 | — | — |
| 2018-10-02 | $18.36 | $20.60 | 855,600 | — | — |
| 2018-10-01 | $19.07 | $21.40 | 749,800 | — | — |
| 2018-09-28 | $19.25 | $21.60 | 745,800 | — | — |
| 2018-09-27 | $18.92 | $21.23 | 712,000 | — | — |
| 2018-09-26 | $18.91 | $21.22 | 853,400 | — | — |
| 2018-09-25 | $19.33 | $21.69 | 698,800 | — | — |
| 2018-09-24 | $19.82 | $22.24 | 349,200 | — | — |
| 2018-09-21 | $20.17 | $22.64 | 1,339,600 | — | — |
| 2018-09-20 | $20.57 | $23.08 | 782,600 | — | — |
| 2018-09-19 | $20.01 | $22.46 | 428,000 | — | — |
| 2018-09-18 | $19.92 | $22.36 | 623,400 | — | — |
| 2018-09-17 | $19.94 | $22.38 | 648,600 | — | — |
| 2018-09-14 | $20.29 | $22.76 | 431,000 | — | — |
| 2018-09-13 | $20.34 | $22.83 | 384,800 | — | — |
| 2018-09-12 | $20.65 | $23.17 | 595,400 | — | — |
| 2018-09-11 | $20.46 | $22.96 | 413,600 | — | — |
| 2018-09-10 | $20.55 | $23.06 | 580,000 | — | — |
| 2018-09-07 | $20.42 | $22.92 | 851,000 | — | — |
| 2018-09-06 | $20.59 | $23.11 | 672,600 | — | — |
| 2018-09-05 | $20.94 | $23.50 | 813,400 | — | — |
| 2018-09-04 | $21.25 | $23.85 | 1,102,000 | — | — |
| 2018-08-31 | $22.23 | $24.95 | 1,023,800 | — | — |
| 2018-08-30 | $21.51 | $24.14 | 1,403,600 | — | — |
| 2018-08-29 | $20.87 | $23.42 | 4,562,600 | — | — |
| 2018-08-28 | $18.46 | $20.71 | 2,111,000 | — | — |
| 2018-08-27 | $17.42 | $19.56 | 968,000 | — | — |
| 2018-08-24 | $16.83 | $18.89 | 787,600 | — | — |
| 2018-08-23 | $17.68 | $19.85 | 796,600 | — | — |
| 2018-08-22 | $17.62 | $19.77 | 1,057,800 | — | — |
| 2018-08-21 | $17.20 | $19.30 | 641,800 | — | — |
| 2018-08-20 | $17.17 | $19.26 | 589,600 | — | — |
| 2018-08-17 | $16.58 | $18.61 | 299,200 | — | — |
| 2018-08-16 | $16.39 | $18.39 | 388,400 | — | — |
| 2018-08-15 | $16.22 | $18.20 | 514,800 | — | — |
| 2018-08-14 | $16.70 | $18.74 | 361,400 | — | — |
| 2018-08-13 | $16.07 | $18.03 | 187,200 | — | — |
| 2018-08-10 | $16.04 | $18.00 | 291,800 | — | — |
| 2018-08-09 | $16.01 | $17.97 | 157,600 | — | — |
| 2018-08-08 | $15.90 | $17.84 | 226,800 | — | — |
| 2018-08-07 | $15.83 | $17.77 | 343,400 | — | — |
| 2018-08-06 | $16.02 | $17.98 | 197,200 | — | — |
| 2018-08-03 | $15.90 | $17.84 | 209,800 | — | — |
| 2018-08-02 | $16.04 | $18.00 | 278,000 | — | — |
| 2018-08-01 | $15.72 | $17.64 | 272,400 | — | — |
| 2018-07-31 | $15.69 | $17.60 | 228,200 | — | — |
| 2018-07-30 | $15.65 | $17.56 | 214,800 | — | — |
| 2018-07-27 | $15.59 | $17.49 | 465,200 | — | — |
| 2018-07-26 | $15.83 | $17.76 | 227,400 | — | — |
| 2018-07-25 | $15.87 | $17.81 | 388,600 | — | — |
| 2018-07-24 | $15.84 | $17.77 | 350,600 | — | — |
| 2018-07-23 | $16.13 | $18.10 | 357,800 | — | — |
| 2018-07-20 | $15.82 | $17.75 | 532,600 | — | — |
| 2018-07-19 | $16.31 | $18.30 | 809,000 | — | — |
| 2018-07-18 | $17.29 | $19.40 | 1,255,400 | — | — |
| 2018-07-17 | $16.48 | $18.49 | 263,800 | — | — |
| 2018-07-16 | $16.25 | $18.24 | 231,400 | — | — |
| 2018-07-13 | $16.49 | $18.50 | 317,400 | — | — |
| 2018-07-12 | $16.40 | $18.40 | 321,400 | — | — |
| 2018-07-11 | $16.31 | $18.30 | 228,600 | — | — |
| 2018-07-10 | $16.48 | $18.49 | 331,400 | — | — |
| 2018-07-09 | $16.61 | $18.63 | 198,000 | — | — |
| 2018-07-06 | $16.62 | $18.65 | 249,400 | — | — |
| 2018-07-05 | $16.45 | $18.41 | 293,400 | — | — |
| 2018-07-03 | $16.37 | $18.33 | 167,800 | — | — |
| 2018-07-02 | $16.29 | $18.24 | 340,000 | — | — |
| 2018-06-29 | $16.23 | $18.16 | 424,400 | — | — |
| 2018-06-28 | $16.77 | $18.77 | 354,000 | — | — |
| 2018-06-27 | $16.46 | $18.42 | 380,800 | — | — |
| 2018-06-26 | $16.62 | $18.61 | 366,200 | — | — |
| 2018-06-25 | $16.50 | $18.48 | 469,200 | — | — |
| 2018-06-22 | $17.06 | $19.10 | 669,400 | — | — |
| 2018-06-21 | $16.94 | $18.96 | 417,800 | — | — |
| 2018-06-20 | $17.00 | $19.03 | 549,000 | — | — |
| 2018-06-19 | $16.33 | $18.28 | 275,000 | — | — |
| 2018-06-18 | $16.40 | $18.35 | 405,800 | — | — |
| 2018-06-15 | $16.62 | $18.61 | 399,200 | — | — |
| 2018-06-14 | $16.37 | $18.33 | 464,800 | — | — |
| 2018-06-13 | $16.56 | $18.53 | 324,800 | — | — |
| 2018-06-12 | $16.54 | $18.51 | 745,800 | — | — |
| 2018-06-11 | $17.38 | $19.46 | 928,400 | — | — |
| 2018-06-08 | $17.27 | $19.33 | 456,800 | — | — |
| 2018-06-07 | $16.97 | $19.00 | 440,200 | — | — |
| 2018-06-06 | $17.12 | $19.17 | 420,400 | — | — |
| 2018-06-05 | $17.03 | $19.07 | 472,800 | — | — |
| 2018-06-04 | $16.83 | $18.84 | 680,000 | — | — |
| 2018-06-01 | $16.38 | $18.34 | 851,400 | — | — |
| 2018-05-31 | $16.11 | $18.03 | 555,200 | — | — |
| 2018-05-30 | $16.66 | $18.65 | 881,200 | — | — |
| 2018-05-29 | $16.28 | $18.23 | 1,480,400 | — | — |
| 2018-05-25 | $15.90 | $17.80 | 3,963,600 | — | — |
| 2018-05-24 | $13.17 | $14.74 | 646,800 | — | — |
| 2018-05-23 | $12.81 | $14.34 | 223,000 | — | — |
| 2018-05-22 | $12.90 | $14.44 | 138,000 | — | — |
| 2018-05-21 | $13.02 | $14.58 | 179,000 | — | — |
| 2018-05-18 | $13.05 | $14.60 | 218,000 | — | — |
| 2018-05-17 | $13.07 | $14.63 | 334,200 | — | — |
| 2018-05-16 | $12.79 | $14.32 | 234,400 | — | — |
| 2018-05-15 | $12.50 | $13.99 | 219,400 | — | — |
| 2018-05-14 | $12.32 | $13.79 | 173,000 | — | — |
| 2018-05-11 | $12.30 | $13.77 | 109,200 | — | — |
| 2018-05-10 | $12.22 | $13.68 | 158,800 | — | — |
| 2018-05-09 | $12.35 | $13.83 | 222,000 | — | — |
| 2018-05-08 | $12.34 | $13.81 | 205,600 | — | — |
| 2018-05-07 | $12.01 | $13.44 | 196,000 | — | — |
| 2018-05-04 | $11.97 | $13.40 | 217,800 | — | — |
| 2018-05-03 | $12.02 | $13.46 | 223,800 | — | — |
| 2018-05-02 | $12.20 | $13.65 | 196,600 | — | — |
| 2018-05-01 | $12.12 | $13.57 | 179,800 | — | — |
| 2018-04-30 | $12.19 | $13.64 | 365,200 | — | — |
| 2018-04-27 | $12.37 | $13.84 | 268,800 | — | — |
| 2018-04-26 | $12.38 | $13.85 | 252,800 | — | — |
| 2018-04-25 | $11.95 | $13.37 | 201,400 | — | — |
| 2018-04-24 | $11.91 | $13.33 | 196,400 | — | — |
| 2018-04-23 | $11.91 | $13.33 | 256,200 | — | — |
| 2018-04-20 | $11.82 | $13.23 | 298,800 | — | — |
| 2018-04-19 | $12.14 | $13.59 | 331,000 | — | — |
| 2018-04-18 | $12.00 | $13.43 | 221,200 | — | — |
| 2018-04-17 | $12.19 | $13.64 | 325,800 | — | — |
| 2018-04-16 | $12.25 | $13.71 | 531,000 | — | — |
| 2018-04-13 | $12.06 | $13.50 | 705,600 | — | — |
| 2018-04-12 | $12.18 | $13.64 | 303,600 | — | — |
| 2018-04-11 | $12.17 | $13.62 | 624,600 | — | — |
| 2018-04-10 | $11.92 | $13.34 | 607,600 | — | — |
| 2018-04-09 | $11.64 | $13.03 | 428,600 | — | — |
| 2018-04-06 | $11.93 | $13.36 | 311,800 | — | — |
| 2018-04-05 | $11.93 | $13.31 | 578,400 | — | — |
| 2018-04-04 | $11.90 | $13.28 | 1,050,200 | — | — |
| 2018-04-03 | $11.26 | $12.57 | 1,130,800 | — | — |
| 2018-04-02 | $11.68 | $13.03 | 1,063,000 | — | — |
| 2018-03-29 | $11.90 | $13.28 | 1,137,600 | — | — |
| 2018-03-28 | $12.10 | $13.50 | 2,071,800 | — | — |
| 2018-03-27 | $12.76 | $14.23 | 1,132,800 | — | — |
| 2018-03-26 | $12.70 | $14.17 | 549,200 | — | — |
| 2018-03-23 | $12.31 | $13.74 | 586,000 | — | — |
| 2018-03-22 | $12.11 | $13.51 | 436,600 | — | — |
| 2018-03-21 | $12.17 | $13.58 | 223,000 | — | — |
| 2018-03-20 | $12.14 | $13.55 | 313,000 | — | — |
| 2018-03-19 | $12.37 | $13.80 | 939,400 | — | — |
| 2018-03-16 | $12.69 | $14.16 | 1,170,600 | — | — |
| 2018-03-15 | $11.46 | $12.78 | 363,200 | — | — |
| 2018-03-14 | $11.59 | $12.93 | 324,000 | — | — |
| 2018-03-13 | $11.44 | $12.77 | 302,000 | — | — |
| 2018-03-12 | $11.08 | $12.36 | 293,200 | — | — |
| 2018-03-09 | $11.28 | $12.58 | 275,800 | — | — |
| 2018-03-08 | $10.93 | $12.20 | 481,600 | — | — |
| 2018-03-07 | $11.39 | $12.71 | 395,200 | — | — |
| 2018-03-06 | $11.58 | $12.92 | 222,800 | — | — |
| 2018-03-05 | $11.49 | $12.82 | 397,800 | — | — |
| 2018-03-02 | $11.36 | $12.68 | 721,600 | — | — |
| 2018-03-01 | $11.75 | $13.11 | 586,600 | — | — |
| 2018-02-28 | $11.68 | $13.03 | 510,000 | — | — |
| 2018-02-27 | $11.80 | $13.17 | 405,800 | — | — |
| 2018-02-26 | $12.01 | $13.40 | 408,000 | — | — |
| 2018-02-23 | $11.85 | $13.22 | 287,600 | — | — |
| 2018-02-22 | $11.73 | $13.09 | 475,400 | — | — |
| 2018-02-21 | $11.67 | $13.02 | 449,800 | — | — |
| 2018-02-20 | $11.63 | $12.97 | 438,000 | — | — |
| 2018-02-16 | $11.98 | $13.36 | 476,800 | — | — |
| 2018-02-15 | $12.06 | $13.45 | 495,400 | — | — |
| 2018-02-14 | $11.93 | $13.31 | 813,600 | — | — |
| 2018-02-13 | $11.44 | $12.77 | 315,000 | — | — |
| 2018-02-12 | $11.42 | $12.74 | 589,600 | — | — |
| 2018-02-09 | $11.66 | $13.01 | 512,000 | — | — |
| 2018-02-08 | $11.40 | $12.72 | 520,800 | — | — |
| 2018-02-07 | $11.64 | $12.99 | 551,200 | — | — |
| 2018-02-06 | $11.30 | $12.61 | 717,000 | — | — |
| 2018-02-05 | $10.90 | $12.16 | 724,800 | — | — |
| 2018-02-02 | $11.13 | $12.42 | 858,000 | — | — |
| 2018-02-01 | $11.23 | $12.53 | 758,400 | — | — |
| 2018-01-31 | $11.43 | $12.75 | 952,800 | — | — |
| 2018-01-30 | $11.58 | $12.92 | 709,000 | — | — |
| 2018-01-29 | $11.88 | $13.26 | 554,200 | — | — |
| 2018-01-26 | $12.03 | $13.42 | 625,800 | — | — |
| 2018-01-25 | $12.27 | $13.69 | 476,400 | — | — |
| 2018-01-24 | $12.79 | $14.27 | 325,200 | — | — |
| 2018-01-23 | $13.05 | $14.56 | 387,400 | — | — |
| 2018-01-22 | $13.16 | $14.69 | 1,058,800 | — | — |
| 2018-01-19 | $12.72 | $14.20 | 460,200 | — | — |
| 2018-01-18 | $12.60 | $14.06 | 496,400 | — | — |
| 2018-01-17 | $12.64 | $14.11 | 348,200 | — | — |
| 2018-01-16 | $12.33 | $13.76 | 375,200 | — | — |
| 2018-01-12 | $12.64 | $14.10 | 528,800 | — | — |
| 2018-01-11 | $13.21 | $14.74 | 357,000 | — | — |
| 2018-01-10 | $12.93 | $14.43 | 309,200 | — | — |
| 2018-01-09 | $12.76 | $14.23 | 458,000 | — | — |
| 2018-01-08 | $12.77 | $14.25 | 431,000 | — | — |
| 2018-01-05 | $12.88 | $14.37 | 634,200 | — | — |
| 2018-01-04 | $13.17 | $14.65 | 999,000 | — | — |
| 2018-01-03 | $12.82 | $14.27 | 599,400 | — | — |
| 2018-01-02 | $13.52 | $15.04 | 448,600 | — | — |