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
- 1994-12-09 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 | $15.56 | $31.45 | 146,100 | — | — |
| 2018-12-28 | $14.97 | $30.25 | 193,900 | — | — |
| 2018-12-27 | $14.80 | $29.91 | 184,700 | — | — |
| 2018-12-26 | $14.46 | $29.22 | 268,900 | — | — |
| 2018-12-24 | $14.20 | $28.70 | 503,000 | — | — |
| 2018-12-21 | $14.39 | $29.08 | 486,200 | — | — |
| 2018-12-20 | $14.80 | $29.91 | 390,100 | — | — |
| 2018-12-19 | $14.91 | $30.13 | 181,000 | — | — |
| 2018-12-18 | $15.83 | $31.99 | 134,600 | — | — |
| 2018-12-17 | $15.70 | $31.73 | 341,300 | — | — |
| 2018-12-14 | $16.06 | $32.46 | 174,900 | — | — |
| 2018-12-13 | $16.38 | $33.10 | 78,300 | — | — |
| 2018-12-12 | $16.65 | $33.65 | 136,400 | — | — |
| 2018-12-11 | $16.88 | $34.11 | 136,500 | — | — |
| 2018-12-10 | $16.21 | $32.76 | 136,800 | — | — |
| 2018-12-07 | $16.43 | $33.20 | 72,500 | — | — |
| 2018-12-06 | $16.95 | $34.25 | 332,400 | — | — |
| 2018-12-04 | $16.64 | $33.63 | 105,800 | — | — |
| 2018-12-03 | $17.00 | $34.36 | 245,000 | — | — |
| 2018-11-30 | $17.18 | $34.72 | 81,600 | — | — |
| 2018-11-29 | $17.20 | $34.76 | 185,100 | — | — |
| 2018-11-28 | $17.51 | $35.39 | 84,800 | — | — |
| 2018-11-27 | $17.32 | $35.00 | 87,200 | — | — |
| 2018-11-26 | $17.51 | $35.39 | 217,100 | — | — |
| 2018-11-23 | $16.82 | $33.99 | 59,300 | — | — |
| 2018-11-21 | $17.16 | $34.68 | 113,700 | — | — |
| 2018-11-20 | $17.01 | $34.38 | 181,000 | — | — |
| 2018-11-19 | $17.10 | $34.56 | 135,500 | — | — |
| 2018-11-16 | $17.23 | $34.82 | 123,800 | — | — |
| 2018-11-15 | $17.66 | $35.69 | 185,500 | — | — |
| 2018-11-14 | $17.64 | $35.65 | 269,300 | — | — |
| 2018-11-13 | $16.92 | $34.19 | 283,300 | — | — |
| 2018-11-12 | $17.15 | $34.66 | 302,900 | — | — |
| 2018-11-09 | $17.96 | $36.30 | 115,800 | — | — |
| 2018-11-08 | $18.49 | $37.37 | 151,500 | — | — |
| 2018-11-07 | $18.81 | $38.01 | 175,700 | — | — |
| 2018-11-06 | $18.77 | $37.93 | 63,700 | — | — |
| 2018-11-05 | $18.90 | $38.20 | 102,700 | — | — |
| 2018-11-02 | $18.95 | $38.30 | 131,500 | — | — |
| 2018-11-01 | $18.87 | $38.13 | 124,700 | — | — |
| 2018-10-31 | $18.11 | $36.60 | 167,900 | — | — |
| 2018-10-30 | $17.71 | $35.79 | 63,400 | — | — |
| 2018-10-29 | $17.42 | $35.20 | 272,000 | — | — |
| 2018-10-26 | $17.54 | $35.45 | 366,400 | — | — |
| 2018-10-25 | $16.90 | $34.15 | 220,600 | — | — |
| 2018-10-24 | $16.50 | $33.34 | 257,100 | — | — |
| 2018-10-23 | $16.95 | $34.25 | 130,000 | — | — |
| 2018-10-22 | $17.13 | $34.62 | 247,000 | — | — |
| 2018-10-19 | $17.41 | $35.18 | 321,200 | — | — |
| 2018-10-18 | $17.31 | $34.98 | 138,100 | — | — |
| 2018-10-17 | $17.68 | $35.73 | 92,800 | — | — |
| 2018-10-16 | $17.91 | $36.19 | 137,300 | — | — |
| 2018-10-15 | $17.90 | $36.17 | 87,700 | — | — |
| 2018-10-12 | $17.70 | $35.77 | 166,900 | — | — |
| 2018-10-11 | $17.60 | $35.57 | 242,600 | — | — |
| 2018-10-10 | $17.98 | $36.34 | 116,400 | — | — |
| 2018-10-09 | $18.65 | $37.69 | 167,000 | — | — |
| 2018-10-08 | $18.71 | $37.81 | 105,500 | — | — |
| 2018-10-05 | $18.34 | $37.06 | 105,000 | — | — |
| 2018-10-04 | $18.23 | $36.84 | 243,600 | — | — |
| 2018-10-03 | $18.52 | $37.43 | 455,500 | — | — |
| 2018-10-02 | $18.44 | $37.27 | 181,400 | — | — |
| 2018-10-01 | $17.80 | $35.97 | 153,100 | — | — |
| 2018-09-28 | $17.42 | $35.20 | 443,900 | — | — |
| 2018-09-27 | $18.34 | $37.06 | 180,300 | — | — |
| 2018-09-26 | $18.69 | $37.77 | 233,800 | — | — |
| 2018-09-25 | $19.02 | $38.44 | 345,500 | — | — |
| 2018-09-24 | $18.98 | $38.36 | 307,600 | — | — |
| 2018-09-21 | $19.67 | $39.75 | 1,015,200 | — | — |
| 2018-09-20 | $18.87 | $38.13 | 662,700 | — | — |
| 2018-09-19 | $18.45 | $37.29 | 322,800 | — | — |
| 2018-09-18 | $17.50 | $35.37 | 338,600 | — | — |
| 2018-09-17 | $17.42 | $35.20 | 298,800 | — | — |
| 2018-09-14 | $17.52 | $35.41 | 190,300 | — | — |
| 2018-09-13 | $17.45 | $35.26 | 389,800 | — | — |
| 2018-09-12 | $17.29 | $34.94 | 331,700 | — | — |
| 2018-09-11 | $16.69 | $33.73 | 361,200 | — | — |
| 2018-09-10 | $17.01 | $34.38 | 233,700 | — | — |
| 2018-09-07 | $17.29 | $34.94 | 385,800 | — | — |
| 2018-09-06 | $17.52 | $35.41 | 540,600 | — | — |
| 2018-09-05 | $16.32 | $32.98 | 647,300 | — | — |
| 2018-09-04 | $15.91 | $32.15 | 513,700 | — | — |
| 2018-08-31 | $16.53 | $33.41 | 1,149,700 | — | — |
| 2018-08-30 | $16.16 | $32.66 | 831,000 | — | — |
| 2018-08-29 | $17.13 | $34.62 | 460,600 | — | — |
| 2018-08-28 | $17.64 | $35.65 | 415,300 | — | — |
| 2018-08-27 | $17.60 | $35.57 | 267,600 | — | — |
| 2018-08-24 | $17.84 | $36.05 | 176,800 | — | — |
| 2018-08-23 | $18.26 | $36.90 | 218,600 | — | — |
| 2018-08-22 | $18.04 | $36.46 | 214,400 | — | — |
| 2018-08-21 | $18.01 | $36.40 | 194,700 | — | — |
| 2018-08-20 | $17.75 | $35.87 | 257,800 | — | — |
| 2018-08-17 | $17.57 | $35.51 | 254,400 | — | — |
| 2018-08-16 | $18.34 | $37.06 | 201,300 | — | — |
| 2018-08-15 | $18.41 | $37.20 | 252,600 | — | — |
| 2018-08-14 | $17.79 | $35.95 | 180,100 | — | — |
| 2018-08-13 | $17.22 | $34.80 | 269,400 | — | — |
| 2018-08-10 | $17.33 | $35.02 | 507,800 | — | — |
| 2018-08-09 | $18.12 | $36.62 | 154,800 | — | — |
| 2018-08-08 | $19.44 | $39.29 | 151,500 | — | — |
| 2018-08-07 | $20.07 | $40.56 | 245,600 | — | — |
| 2018-08-06 | $20.18 | $40.78 | 109,100 | — | — |
| 2018-08-03 | $20.21 | $40.84 | 78,400 | — | — |
| 2018-08-02 | $19.99 | $40.40 | 137,700 | — | — |
| 2018-08-01 | $20.10 | $40.62 | 226,100 | — | — |
| 2018-07-31 | $20.07 | $40.56 | 72,500 | — | — |
| 2018-07-30 | $19.97 | $40.36 | 92,000 | — | — |
| 2018-07-27 | $19.99 | $40.40 | 112,500 | — | — |
| 2018-07-26 | $19.93 | $40.28 | 221,700 | — | — |
| 2018-07-25 | $20.05 | $40.52 | 92,900 | — | — |
| 2018-07-24 | $19.91 | $40.24 | 122,200 | — | — |
| 2018-07-23 | $19.78 | $39.97 | 111,100 | — | — |
| 2018-07-20 | $19.91 | $40.24 | 145,900 | — | — |
| 2018-07-19 | $19.82 | $40.05 | 276,700 | — | — |
| 2018-07-18 | $20.19 | $40.80 | 590,100 | — | — |
| 2018-07-17 | $19.14 | $38.68 | 329,900 | — | — |
| 2018-07-16 | $18.85 | $38.09 | 235,800 | — | — |
| 2018-07-13 | $18.48 | $37.35 | 139,000 | — | — |
| 2018-07-12 | $18.40 | $37.18 | 120,900 | — | — |
| 2018-07-11 | $18.29 | $36.96 | 160,200 | — | — |
| 2018-07-10 | $18.25 | $36.88 | 356,500 | — | — |
| 2018-07-09 | $18.44 | $37.27 | 362,500 | — | — |
| 2018-07-06 | $18.05 | $36.48 | 306,700 | — | — |
| 2018-07-05 | $18.21 | $36.80 | 380,700 | — | — |
| 2018-07-03 | $18.38 | $37.14 | 675,900 | — | — |
| 2018-07-02 | $17.21 | $34.78 | 501,300 | — | — |
| 2018-06-29 | $17.74 | $35.85 | 1,261,000 | — | — |
| 2018-06-28 | $19.58 | $39.57 | 931,000 | — | — |
| 2018-06-27 | $19.90 | $40.22 | 861,900 | — | — |
| 2018-06-26 | $20.68 | $41.79 | 139,800 | — | — |
| 2018-06-25 | $20.96 | $42.36 | 342,200 | — | — |
| 2018-06-22 | $21.31 | $43.07 | 403,400 | — | — |
| 2018-06-21 | $21.38 | $43.21 | 981,900 | — | — |
| 2018-06-20 | $20.79 | $42.01 | 443,700 | — | — |
| 2018-06-19 | $21.21 | $42.86 | 334,000 | — | — |
| 2018-06-18 | $20.75 | $41.93 | 356,500 | — | — |
| 2018-06-15 | $21.87 | $44.20 | 545,100 | — | — |
| 2018-06-14 | $21.45 | $43.35 | 687,200 | — | — |
| 2018-06-13 | $22.19 | $44.84 | 349,000 | — | — |
| 2018-06-12 | $22.80 | $46.08 | 219,800 | — | — |
| 2018-06-11 | $23.02 | $46.52 | 196,900 | — | — |
| 2018-06-08 | $22.97 | $46.42 | 422,900 | — | — |
| 2018-06-07 | $22.96 | $46.40 | 332,100 | — | — |
| 2018-06-06 | $22.77 | $46.02 | 288,600 | — | — |
| 2018-06-05 | $22.83 | $46.14 | 513,300 | — | — |
| 2018-06-04 | $22.11 | $44.68 | 352,700 | — | — |
| 2018-06-01 | $21.88 | $44.22 | 310,400 | — | — |
| 2018-05-31 | $22.03 | $44.52 | 489,600 | — | — |
| 2018-05-30 | $21.90 | $44.26 | 617,300 | — | — |
| 2018-05-29 | $21.94 | $44.34 | 356,900 | — | — |
| 2018-05-25 | $22.56 | $45.59 | 322,800 | — | — |
| 2018-05-24 | $22.58 | $45.63 | 368,600 | — | — |
| 2018-05-23 | $22.81 | $46.10 | 772,700 | — | — |
| 2018-05-22 | $23.46 | $47.41 | 520,600 | — | — |
| 2018-05-21 | $23.43 | $47.35 | 317,400 | — | — |
| 2018-05-18 | $23.07 | $46.62 | 336,600 | — | — |
| 2018-05-17 | $23.11 | $46.70 | 894,500 | — | — |
| 2018-05-16 | $22.59 | $45.65 | 674,400 | — | — |
| 2018-05-15 | $23.57 | $47.63 | 1,054,900 | — | — |
| 2018-05-14 | $22.05 | $44.56 | 999,900 | — | — |
| 2018-05-11 | $22.20 | $44.86 | 1,085,200 | — | — |
| 2018-05-10 | $24.32 | $49.15 | 532,900 | — | — |
| 2018-05-09 | $24.50 | $49.51 | 586,200 | — | — |
| 2018-05-08 | $24.70 | $49.92 | 679,200 | — | — |
| 2018-05-07 | $27.12 | $54.81 | 131,800 | — | — |
| 2018-05-04 | $28.01 | $56.61 | 301,100 | — | — |
| 2018-05-03 | $27.39 | $55.35 | 223,300 | — | — |
| 2018-05-02 | $28.94 | $58.49 | 160,900 | — | — |
| 2018-05-01 | $29.95 | $60.53 | 65,100 | — | — |
| 2018-04-30 | $30.04 | $60.71 | 249,200 | — | — |
| 2018-04-27 | $29.89 | $60.40 | 126,400 | — | — |
| 2018-04-26 | $29.45 | $59.52 | 209,600 | — | — |
| 2018-04-25 | $30.29 | $61.21 | 211,300 | — | — |
| 2018-04-24 | $30.25 | $61.13 | 83,200 | — | — |
| 2018-04-23 | $30.25 | $61.13 | 45,600 | — | — |
| 2018-04-20 | $30.47 | $61.58 | 132,900 | — | — |
| 2018-04-19 | $30.52 | $61.68 | 90,500 | — | — |
| 2018-04-18 | $30.54 | $61.72 | 151,800 | — | — |
| 2018-04-17 | $30.67 | $61.98 | 107,600 | — | — |
| 2018-04-16 | $30.65 | $61.94 | 52,600 | — | — |
| 2018-04-13 | $30.70 | $62.04 | 101,900 | — | — |
| 2018-04-12 | $31.05 | $62.75 | 92,800 | — | — |
| 2018-04-11 | $31.14 | $62.93 | 164,600 | — | — |
| 2018-04-10 | $30.98 | $62.61 | 71,200 | — | — |
| 2018-04-09 | $30.92 | $62.49 | 82,300 | — | — |
| 2018-04-06 | $30.96 | $62.57 | 151,500 | — | — |
| 2018-04-05 | $30.52 | $61.68 | 63,000 | — | — |
| 2018-04-04 | $30.21 | $61.05 | 130,600 | — | — |
| 2018-04-03 | $30.27 | $61.17 | 309,600 | — | — |
| 2018-04-02 | $30.90 | $62.45 | 111,500 | — | — |
| 2018-03-29 | $31.33 | $63.32 | 114,000 | — | — |
| 2018-03-28 | $31.09 | $62.83 | 122,100 | — | — |
| 2018-03-27 | $31.10 | $62.85 | 178,300 | — | — |
| 2018-03-26 | $32.10 | $64.87 | 133,400 | — | — |
| 2018-03-23 | $31.84 | $64.35 | 81,100 | — | — |
| 2018-03-22 | $32.00 | $64.67 | 200,500 | — | — |
| 2018-03-21 | $31.89 | $64.45 | 337,000 | — | — |
| 2018-03-20 | $32.11 | $64.89 | 130,800 | — | — |
| 2018-03-19 | $32.75 | $66.18 | 163,500 | — | — |
| 2018-03-16 | $33.83 | $66.78 | 323,500 | — | — |
| 2018-03-15 | $33.75 | $66.62 | 108,500 | — | — |
| 2018-03-14 | $33.66 | $66.44 | 171,400 | — | — |
| 2018-03-13 | $33.59 | $66.30 | 256,600 | — | — |
| 2018-03-12 | $34.58 | $68.26 | 206,300 | — | — |
| 2018-03-09 | $35.13 | $69.34 | 178,700 | — | — |
| 2018-03-08 | $34.26 | $67.63 | 327,000 | — | — |
| 2018-03-07 | $33.33 | $65.79 | 216,500 | — | — |
| 2018-03-06 | $31.68 | $62.53 | 234,800 | — | — |
| 2018-03-05 | $31.19 | $61.57 | 396,100 | — | — |
| 2018-03-02 | $31.43 | $62.04 | 423,100 | — | — |
| 2018-03-01 | $32.57 | $64.29 | 179,500 | — | — |
| 2018-02-28 | $33.31 | $65.75 | 465,200 | — | — |
| 2018-02-27 | $33.62 | $66.36 | 207,800 | — | — |
| 2018-02-26 | $33.88 | $66.88 | 195,200 | — | — |
| 2018-02-23 | $33.45 | $66.03 | 242,300 | — | — |
| 2018-02-22 | $33.25 | $65.63 | 196,700 | — | — |
| 2018-02-21 | $34.09 | $67.29 | 234,100 | — | — |
| 2018-02-20 | $34.28 | $67.67 | 195,500 | — | — |
| 2018-02-16 | $34.30 | $67.70 | 152,600 | — | — |
| 2018-02-15 | $33.80 | $66.72 | 229,800 | — | — |
| 2018-02-14 | $33.92 | $66.95 | 266,100 | — | — |
| 2018-02-13 | $32.51 | $64.17 | 212,900 | — | — |
| 2018-02-12 | $34.59 | $65.20 | 221,500 | — | — |
| 2018-02-09 | $33.20 | $62.58 | 270,200 | — | — |
| 2018-02-08 | $33.50 | $63.15 | 131,200 | — | — |
| 2018-02-07 | $34.93 | $65.84 | 104,000 | — | — |
| 2018-02-06 | $36.22 | $68.27 | 81,500 | — | — |
| 2018-02-05 | $34.99 | $65.95 | 211,500 | — | — |
| 2018-02-02 | $36.83 | $69.42 | 170,500 | — | — |
| 2018-02-01 | $38.07 | $71.76 | 161,900 | — | — |
| 2018-01-31 | $37.36 | $70.42 | 113,100 | — | — |
| 2018-01-30 | $36.74 | $69.25 | 304,500 | — | — |
| 2018-01-29 | $37.05 | $69.84 | 243,600 | — | — |
| 2018-01-26 | $38.31 | $72.21 | 151,500 | — | — |
| 2018-01-25 | $38.50 | $72.57 | 248,400 | — | — |
| 2018-01-24 | $39.55 | $74.55 | 157,000 | — | — |
| 2018-01-23 | $39.28 | $74.04 | 103,200 | — | — |
| 2018-01-22 | $39.49 | $74.44 | 119,000 | — | — |
| 2018-01-19 | $38.52 | $72.61 | 281,700 | — | — |
| 2018-01-18 | $39.43 | $74.32 | 168,100 | — | — |
| 2018-01-17 | $38.59 | $72.74 | 113,100 | — | — |
| 2018-01-16 | $38.47 | $72.51 | 162,600 | — | — |
| 2018-01-12 | $38.77 | $73.08 | 312,800 | — | — |
| 2018-01-11 | $39.15 | $73.80 | 240,200 | — | — |
| 2018-01-10 | $39.10 | $73.70 | 220,000 | — | — |
| 2018-01-09 | $39.03 | $73.57 | 250,200 | — | — |
| 2018-01-08 | $39.10 | $73.70 | 239,000 | — | — |
| 2018-01-05 | $38.03 | $71.68 | 101,700 | — | — |
| 2018-01-04 | $37.80 | $71.25 | 240,200 | — | — |
| 2018-01-03 | $37.54 | $70.76 | 355,500 | — | — |
| 2018-01-02 | $37.26 | $70.23 | 166,600 | — | — |