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
- 1994-11-17 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 | $15.00 | $59.67 | 92,200 | — | — |
| 2018-12-28 | $14.18 | $56.41 | 133,100 | — | — |
| 2018-12-27 | $14.00 | $55.70 | 87,800 | — | — |
| 2018-12-26 | $13.61 | $54.14 | 241,400 | — | — |
| 2018-12-24 | $13.69 | $54.46 | 50,500 | — | — |
| 2018-12-21 | $13.89 | $55.26 | 128,000 | — | — |
| 2018-12-20 | $13.97 | $55.58 | 242,000 | — | — |
| 2018-12-19 | $14.61 | $58.12 | 105,200 | — | — |
| 2018-12-18 | $15.20 | $60.47 | 465,300 | — | — |
| 2018-12-17 | $15.05 | $59.87 | 302,000 | — | — |
| 2018-12-14 | $15.43 | $61.39 | 471,100 | — | — |
| 2018-12-13 | $15.51 | $61.70 | 29,500 | — | — |
| 2018-12-12 | $15.74 | $62.62 | 146,500 | — | — |
| 2018-12-11 | $15.91 | $63.30 | 53,500 | — | — |
| 2018-12-10 | $15.70 | $62.46 | 148,100 | — | — |
| 2018-12-07 | $16.27 | $64.73 | 460,400 | — | — |
| 2018-12-06 | $16.63 | $66.16 | 205,100 | — | — |
| 2018-12-04 | $16.07 | $63.93 | 317,300 | — | — |
| 2018-12-03 | $15.95 | $63.45 | 221,300 | — | — |
| 2018-11-30 | $15.23 | $60.59 | 96,700 | — | — |
| 2018-11-29 | $15.13 | $60.19 | 79,800 | — | — |
| 2018-11-28 | $14.59 | $58.04 | 172,500 | — | — |
| 2018-11-27 | $14.31 | $56.93 | 57,900 | — | — |
| 2018-11-26 | $14.75 | $58.68 | 267,400 | — | — |
| 2018-11-23 | $15.06 | $59.91 | 61,600 | — | — |
| 2018-11-21 | $15.28 | $60.79 | 85,100 | — | — |
| 2018-11-20 | $15.31 | $60.91 | 161,500 | — | — |
| 2018-11-19 | $15.93 | $63.37 | 43,600 | — | — |
| 2018-11-16 | $15.95 | $63.45 | 167,700 | — | — |
| 2018-11-15 | $15.68 | $62.38 | 216,100 | — | — |
| 2018-11-14 | $15.23 | $60.59 | 259,700 | — | — |
| 2018-11-13 | $14.56 | $57.92 | 339,800 | — | — |
| 2018-11-12 | $15.23 | $60.59 | 201,000 | — | — |
| 2018-11-09 | $15.67 | $62.34 | 270,700 | — | — |
| 2018-11-08 | $15.60 | $62.06 | 163,000 | — | — |
| 2018-11-07 | $15.75 | $62.66 | 134,700 | — | — |
| 2018-11-06 | $15.46 | $61.50 | 158,600 | — | — |
| 2018-11-05 | $15.50 | $61.66 | 196,000 | — | — |
| 2018-11-02 | $15.55 | $61.86 | 319,800 | — | — |
| 2018-11-01 | $15.01 | $59.71 | 239,700 | — | — |
| 2018-10-31 | $14.53 | $57.81 | 399,900 | — | — |
| 2018-10-30 | $13.86 | $55.14 | 146,500 | — | — |
| 2018-10-29 | $13.45 | $53.51 | 239,300 | — | — |
| 2018-10-26 | $13.64 | $54.26 | 328,100 | — | — |
| 2018-10-25 | $13.75 | $54.70 | 219,700 | — | — |
| 2018-10-24 | $13.12 | $52.20 | 131,800 | — | — |
| 2018-10-23 | $13.55 | $53.91 | 232,700 | — | — |
| 2018-10-22 | $13.78 | $54.82 | 83,900 | — | — |
| 2018-10-19 | $13.96 | $55.54 | 153,600 | — | — |
| 2018-10-18 | $13.96 | $55.54 | 268,300 | — | — |
| 2018-10-17 | $14.21 | $56.53 | 175,100 | — | — |
| 2018-10-16 | $14.49 | $57.65 | 309,200 | — | — |
| 2018-10-15 | $14.06 | $55.94 | 97,400 | — | — |
| 2018-10-12 | $13.76 | $54.74 | 91,900 | — | — |
| 2018-10-11 | $13.15 | $52.31 | 288,800 | — | — |
| 2018-10-10 | $13.31 | $52.95 | 145,600 | — | — |
| 2018-10-09 | $13.68 | $54.42 | 224,400 | — | — |
| 2018-10-08 | $14.26 | $56.73 | 171,400 | — | — |
| 2018-10-05 | $13.88 | $55.22 | 326,100 | — | — |
| 2018-10-04 | $13.81 | $54.94 | 273,700 | — | — |
| 2018-10-03 | $14.74 | $58.64 | 395,100 | — | — |
| 2018-10-02 | $14.80 | $58.88 | 176,200 | — | — |
| 2018-10-01 | $14.69 | $58.44 | 251,300 | — | — |
| 2018-09-28 | $14.52 | $57.77 | 413,500 | — | — |
| 2018-09-27 | $15.25 | $60.67 | 211,700 | — | — |
| 2018-09-26 | $16.28 | $64.77 | 356,900 | — | — |
| 2018-09-25 | $16.10 | $64.05 | 268,800 | — | — |
| 2018-09-24 | $16.05 | $63.85 | 565,100 | — | — |
| 2018-09-21 | $16.94 | $67.39 | 629,200 | — | — |
| 2018-09-20 | $17.23 | $68.55 | 557,500 | — | — |
| 2018-09-19 | $16.31 | $64.89 | 396,700 | — | — |
| 2018-09-18 | $16.00 | $63.65 | 425,900 | — | — |
| 2018-09-17 | $15.83 | $61.89 | 714,700 | — | — |
| 2018-09-14 | $14.46 | $56.53 | 181,700 | — | — |
| 2018-09-13 | $14.56 | $56.93 | 246,400 | — | — |
| 2018-09-12 | $14.36 | $56.14 | 74,600 | — | — |
| 2018-09-11 | $13.89 | $54.31 | 143,600 | — | — |
| 2018-09-10 | $14.56 | $56.93 | 87,500 | — | — |
| 2018-09-07 | $15.01 | $58.68 | 271,900 | — | — |
| 2018-09-06 | $14.70 | $57.47 | 557,600 | — | — |
| 2018-09-05 | $13.12 | $51.30 | 308,200 | — | — |
| 2018-09-04 | $12.27 | $47.97 | 390,200 | — | — |
| 2018-08-31 | $12.99 | $50.79 | 898,000 | — | — |
| 2018-08-30 | $11.05 | $43.20 | 1,105,800 | — | — |
| 2018-08-29 | $12.92 | $50.51 | 663,600 | — | — |
| 2018-08-28 | $13.46 | $52.62 | 249,000 | — | — |
| 2018-08-27 | $13.85 | $54.15 | 430,200 | — | — |
| 2018-08-24 | $13.19 | $51.57 | 215,800 | — | — |
| 2018-08-23 | $13.39 | $52.35 | 89,800 | — | — |
| 2018-08-22 | $13.61 | $53.21 | 128,300 | — | — |
| 2018-08-21 | $13.32 | $52.08 | 218,100 | — | — |
| 2018-08-20 | $13.77 | $53.84 | 40,100 | — | — |
| 2018-08-17 | $13.83 | $52.98 | 156,900 | — | — |
| 2018-08-16 | $13.85 | $53.06 | 70,400 | — | — |
| 2018-08-15 | $13.86 | $53.10 | 117,900 | — | — |
| 2018-08-14 | $13.97 | $53.52 | 184,200 | — | — |
| 2018-08-13 | $13.80 | $52.87 | 322,200 | — | — |
| 2018-08-10 | $14.60 | $55.93 | 386,700 | — | — |
| 2018-08-09 | $15.03 | $57.58 | 139,100 | — | — |
| 2018-08-08 | $15.07 | $57.74 | 145,500 | — | — |
| 2018-08-07 | $15.85 | $60.72 | 87,000 | — | — |
| 2018-08-06 | $16.31 | $62.49 | 58,500 | — | — |
| 2018-08-03 | $16.23 | $62.18 | 137,000 | — | — |
| 2018-08-02 | $16.21 | $62.10 | 116,000 | — | — |
| 2018-08-01 | $16.51 | $63.25 | 83,100 | — | — |
| 2018-07-31 | $16.49 | $63.18 | 192,000 | — | — |
| 2018-07-30 | $16.42 | $62.91 | 140,300 | — | — |
| 2018-07-27 | $16.45 | $63.02 | 240,400 | — | — |
| 2018-07-26 | $16.33 | $62.56 | 307,400 | — | — |
| 2018-07-25 | $15.85 | $60.72 | 174,000 | — | — |
| 2018-07-24 | $14.82 | $56.78 | 82,200 | — | — |
| 2018-07-23 | $14.48 | $55.47 | 110,900 | — | — |
| 2018-07-20 | $14.31 | $54.82 | 105,200 | — | — |
| 2018-07-19 | $14.02 | $53.71 | 55,700 | — | — |
| 2018-07-18 | $14.14 | $54.17 | 89,600 | — | — |
| 2018-07-17 | $13.81 | $52.91 | 254,100 | — | — |
| 2018-07-16 | $13.77 | $52.75 | 171,000 | — | — |
| 2018-07-13 | $14.05 | $53.83 | 115,000 | — | — |
| 2018-07-12 | $14.35 | $54.19 | 92,500 | — | — |
| 2018-07-11 | $14.62 | $55.21 | 120,800 | — | — |
| 2018-07-10 | $14.23 | $53.73 | 81,100 | — | — |
| 2018-07-09 | $14.62 | $55.21 | 141,800 | — | — |
| 2018-07-06 | $14.07 | $53.13 | 165,500 | — | — |
| 2018-07-05 | $13.90 | $52.49 | 272,500 | — | — |
| 2018-07-03 | $13.60 | $51.36 | 295,200 | — | — |
| 2018-07-02 | $11.96 | $45.16 | 543,200 | — | — |
| 2018-06-29 | $12.14 | $45.84 | 596,100 | — | — |
| 2018-06-28 | $13.13 | $49.58 | 239,000 | — | — |
| 2018-06-27 | $13.34 | $50.37 | 273,200 | — | — |
| 2018-06-26 | $14.68 | $55.43 | 101,800 | — | — |
| 2018-06-25 | $15.25 | $57.59 | 187,600 | — | — |
| 2018-06-22 | $15.72 | $59.36 | 114,600 | — | — |
| 2018-06-21 | $15.71 | $59.32 | 649,000 | — | — |
| 2018-06-20 | $14.67 | $55.40 | 127,500 | — | — |
| 2018-06-19 | $14.88 | $56.19 | 238,400 | — | — |
| 2018-06-18 | $14.35 | $54.19 | 236,500 | — | — |
| 2018-06-15 | $14.85 | $56.08 | 219,300 | — | — |
| 2018-06-14 | $15.30 | $57.77 | 365,000 | — | — |
| 2018-06-13 | $16.22 | $61.25 | 108,200 | — | — |
| 2018-06-12 | $16.79 | $63.40 | 79,000 | — | — |
| 2018-06-11 | $17.04 | $64.35 | 380,800 | — | — |
| 2018-06-08 | $17.34 | $65.48 | 169,000 | — | — |
| 2018-06-07 | $16.86 | $63.67 | 208,700 | — | — |
| 2018-06-06 | $17.39 | $65.67 | 211,500 | — | — |
| 2018-06-05 | $17.61 | $66.50 | 279,700 | — | — |
| 2018-06-04 | $16.82 | $63.51 | 112,300 | — | — |
| 2018-06-01 | $16.80 | $63.44 | 185,000 | — | — |
| 2018-05-31 | $16.67 | $62.95 | 421,100 | — | — |
| 2018-05-30 | $16.64 | $62.83 | 215,900 | — | — |
| 2018-05-29 | $16.82 | $63.51 | 356,200 | — | — |
| 2018-05-25 | $17.72 | $66.91 | 61,600 | — | — |
| 2018-05-24 | $17.51 | $66.12 | 168,600 | — | — |
| 2018-05-23 | $17.64 | $66.61 | 268,800 | — | — |
| 2018-05-22 | $17.60 | $66.46 | 135,400 | — | — |
| 2018-05-21 | $17.77 | $67.10 | 85,500 | — | — |
| 2018-05-18 | $17.77 | $67.10 | 143,400 | — | — |
| 2018-05-17 | $17.81 | $67.25 | 249,200 | — | — |
| 2018-05-16 | $18.03 | $68.08 | 377,000 | — | — |
| 2018-05-15 | $17.07 | $64.46 | 380,900 | — | — |
| 2018-05-14 | $17.05 | $64.38 | 616,500 | — | — |
| 2018-05-11 | $17.25 | $65.14 | 581,700 | — | — |
| 2018-05-10 | $17.69 | $66.80 | 818,100 | — | — |
| 2018-05-09 | $16.29 | $61.51 | 457,000 | — | — |
| 2018-05-08 | $16.33 | $61.66 | 1,032,600 | — | — |
| 2018-05-07 | $16.64 | $62.83 | 366,600 | — | — |
| 2018-05-04 | $16.89 | $63.78 | 359,100 | — | — |
| 2018-05-03 | $17.70 | $66.84 | 272,800 | — | — |
| 2018-05-02 | $18.50 | $69.86 | 293,400 | — | — |
| 2018-05-01 | $18.70 | $70.61 | 121,800 | — | — |
| 2018-04-30 | $19.06 | $71.97 | 293,000 | — | — |
| 2018-04-27 | $18.74 | $70.76 | 234,700 | — | — |
| 2018-04-26 | $18.38 | $69.41 | 481,300 | — | — |
| 2018-04-25 | $19.00 | $71.75 | 741,900 | — | — |
| 2018-04-24 | $19.04 | $71.90 | 142,800 | — | — |
| 2018-04-23 | $19.30 | $72.88 | 81,400 | — | — |
| 2018-04-20 | $19.51 | $73.67 | 217,700 | — | — |
| 2018-04-19 | $19.80 | $74.77 | 504,500 | — | — |
| 2018-04-18 | $20.46 | $77.26 | 60,700 | — | — |
| 2018-04-17 | $20.35 | $76.84 | 31,300 | — | — |
| 2018-04-16 | $20.20 | $76.28 | 48,000 | — | — |
| 2018-04-13 | $20.35 | $76.84 | 25,800 | — | — |
| 2018-04-12 | $20.71 | $78.20 | 43,500 | — | — |
| 2018-04-11 | $21.05 | $79.49 | 87,300 | — | — |
| 2018-04-10 | $20.58 | $77.71 | 40,800 | — | — |
| 2018-04-09 | $20.16 | $76.13 | 70,000 | — | — |
| 2018-04-06 | $20.79 | $78.51 | 104,800 | — | — |
| 2018-04-05 | $21.00 | $79.30 | 96,000 | — | — |
| 2018-04-04 | $21.05 | $79.49 | 183,800 | — | — |
| 2018-04-03 | $21.08 | $79.60 | 225,300 | — | — |
| 2018-04-02 | $19.97 | $75.41 | 49,600 | — | — |
| 2018-03-29 | $20.34 | $76.81 | 42,500 | — | — |
| 2018-03-28 | $20.16 | $76.13 | 217,700 | — | — |
| 2018-03-27 | $20.15 | $76.09 | 140,800 | — | — |
| 2018-03-26 | $19.76 | $74.62 | 289,900 | — | — |
| 2018-03-23 | $19.05 | $71.94 | 163,000 | — | — |
| 2018-03-22 | $19.48 | $73.56 | 183,600 | — | — |
| 2018-03-21 | $20.37 | $76.92 | 77,400 | — | — |
| 2018-03-20 | $20.45 | $77.22 | 71,600 | — | — |
| 2018-03-19 | $20.73 | $78.28 | 163,600 | — | — |
| 2018-03-16 | $21.19 | $80.02 | 106,100 | — | — |
| 2018-03-15 | $21.00 | $79.30 | 104,400 | — | — |
| 2018-03-14 | $21.20 | $80.05 | 163,200 | — | — |
| 2018-03-13 | $21.12 | $79.75 | 148,100 | — | — |
| 2018-03-12 | $21.73 | $82.06 | 108,400 | — | — |
| 2018-03-09 | $21.63 | $81.68 | 260,400 | — | — |
| 2018-03-08 | $20.83 | $78.66 | 75,100 | — | — |
| 2018-03-07 | $20.36 | $76.88 | 42,900 | — | — |
| 2018-03-06 | $20.22 | $76.35 | 104,400 | — | — |
| 2018-03-05 | $19.90 | $75.14 | 113,800 | — | — |
| 2018-03-02 | $19.97 | $75.41 | 199,900 | — | — |
| 2018-03-01 | $20.07 | $75.79 | 182,600 | — | — |
| 2018-02-28 | $20.49 | $77.37 | 236,300 | — | — |
| 2018-02-27 | $20.64 | $77.94 | 112,000 | — | — |
| 2018-02-26 | $21.00 | $79.30 | 166,000 | — | — |
| 2018-02-23 | $21.09 | $79.64 | 100,700 | — | — |
| 2018-02-22 | $20.98 | $79.22 | 103,000 | — | — |
| 2018-02-21 | $21.28 | $80.36 | 354,400 | — | — |
| 2018-02-20 | $21.57 | $81.45 | 205,200 | — | — |
| 2018-02-16 | $22.00 | $83.07 | 236,000 | — | — |
| 2018-02-15 | $21.78 | $82.24 | 294,400 | — | — |
| 2018-02-14 | $21.29 | $80.39 | 240,800 | — | — |
| 2018-02-13 | $20.74 | $78.32 | 180,500 | — | — |
| 2018-02-12 | $20.81 | $78.58 | 133,000 | — | — |
| 2018-02-09 | $20.42 | $77.11 | 249,400 | — | — |
| 2018-02-08 | $20.92 | $79.00 | 609,900 | — | — |
| 2018-02-07 | $22.50 | $84.96 | 227,300 | — | — |
| 2018-02-06 | $22.90 | $86.47 | 544,100 | — | — |
| 2018-02-05 | $21.22 | $80.13 | 356,300 | — | — |
| 2018-02-02 | $21.77 | $82.21 | 279,900 | — | — |
| 2018-02-01 | $22.86 | $86.32 | 385,800 | — | — |
| 2018-01-31 | $22.90 | $86.47 | 296,600 | — | — |
| 2018-01-30 | $22.42 | $84.66 | 212,900 | — | — |
| 2018-01-29 | $23.26 | $87.83 | 187,200 | — | — |
| 2018-01-26 | $23.44 | $88.51 | 221,100 | — | — |
| 2018-01-25 | $23.40 | $88.36 | 237,200 | — | — |
| 2018-01-24 | $23.50 | $88.74 | 141,100 | — | — |
| 2018-01-23 | $23.32 | $88.06 | 110,700 | — | — |
| 2018-01-22 | $23.50 | $88.74 | 195,000 | — | — |
| 2018-01-19 | $23.27 | $87.87 | 227,300 | — | — |
| 2018-01-18 | $23.60 | $89.12 | 177,800 | — | — |
| 2018-01-17 | $23.56 | $88.97 | 221,700 | — | — |
| 2018-01-16 | $23.43 | $88.47 | 416,300 | — | — |
| 2018-01-12 | $23.00 | $86.85 | 129,700 | — | — |
| 2018-01-11 | $22.55 | $85.15 | 198,000 | — | — |
| 2018-01-10 | $22.03 | $83.19 | 232,700 | — | — |
| 2018-01-09 | $21.82 | $82.40 | 359,100 | — | — |
| 2018-01-08 | $22.21 | $83.87 | 237,700 | — | — |
| 2018-01-05 | $22.99 | $86.81 | 134,400 | — | — |
| 2018-01-04 | $22.88 | $86.40 | 171,300 | — | — |
| 2018-01-03 | $22.72 | $85.79 | 126,400 | — | — |
| 2018-01-02 | $22.94 | $86.62 | 163,900 | — | — |