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
- 1998-07-10 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 | $18.42 | $22.98 | 22,400 | — | — |
| 2018-12-28 | $18.02 | $22.48 | 22,500 | — | — |
| 2018-12-27 | $18.14 | $22.63 | 20,200 | — | — |
| 2018-12-26 | $17.21 | $21.47 | 18,500 | — | — |
| 2018-12-24 | $17.26 | $21.53 | 10,900 | — | — |
| 2018-12-21 | $17.26 | $21.53 | 86,800 | — | — |
| 2018-12-20 | $17.65 | $22.02 | 22,800 | — | — |
| 2018-12-19 | $18.20 | $22.71 | 54,800 | — | — |
| 2018-12-18 | $18.42 | $22.98 | 19,200 | — | — |
| 2018-12-17 | $18.11 | $22.59 | 21,100 | — | — |
| 2018-12-14 | $19.07 | $23.79 | 19,800 | — | — |
| 2018-12-13 | $20.10 | $25.08 | 14,300 | — | — |
| 2018-12-12 | $19.90 | $24.83 | 14,300 | — | — |
| 2018-12-11 | $20.01 | $24.96 | 9,600 | — | — |
| 2018-12-10 | $19.82 | $24.73 | 12,800 | — | — |
| 2018-12-07 | $20.25 | $25.26 | 13,700 | — | — |
| 2018-12-06 | $20.75 | $25.89 | 12,200 | — | — |
| 2018-12-04 | $20.60 | $25.70 | 16,700 | — | — |
| 2018-12-03 | $22.98 | $28.67 | 7,000 | — | — |
| 2018-11-30 | $22.51 | $28.08 | 24,500 | — | — |
| 2018-11-29 | $22.72 | $28.34 | 12,900 | — | — |
| 2018-11-28 | $22.83 | $28.48 | 22,100 | — | — |
| 2018-11-27 | $21.85 | $27.26 | 12,100 | — | — |
| 2018-11-26 | $22.82 | $28.47 | 9,200 | — | — |
| 2018-11-23 | $23.05 | $28.76 | 14,500 | — | — |
| 2018-11-21 | $24.09 | $30.05 | 9,900 | — | — |
| 2018-11-20 | $23.80 | $29.69 | 13,500 | — | — |
| 2018-11-19 | $24.68 | $30.79 | 12,500 | — | — |
| 2018-11-16 | $24.72 | $30.84 | 35,600 | — | — |
| 2018-11-15 | $25.06 | $31.26 | 9,000 | — | — |
| 2018-11-14 | $24.93 | $31.10 | 13,400 | — | — |
| 2018-11-13 | $25.24 | $31.49 | 13,500 | — | — |
| 2018-11-12 | $25.54 | $31.86 | 11,600 | — | — |
| 2018-11-09 | $25.73 | $32.10 | 18,800 | — | — |
| 2018-11-08 | $25.41 | $31.70 | 5,300 | — | — |
| 2018-11-07 | $25.47 | $31.78 | 22,200 | — | — |
| 2018-11-06 | $25.10 | $31.31 | 20,700 | — | — |
| 2018-11-05 | $25.34 | $31.61 | 17,200 | — | — |
| 2018-11-02 | $25.77 | $32.15 | 17,300 | — | — |
| 2018-11-01 | $25.49 | $31.80 | 32,900 | — | — |
| 2018-10-31 | $22.00 | $27.45 | 38,300 | — | — |
| 2018-10-30 | $22.38 | $27.92 | 16,800 | — | — |
| 2018-10-29 | $22.32 | $27.85 | 16,000 | — | — |
| 2018-10-26 | $22.19 | $27.68 | 21,100 | — | — |
| 2018-10-25 | $23.26 | $29.02 | 22,900 | — | — |
| 2018-10-24 | $22.03 | $27.48 | 12,000 | — | — |
| 2018-10-23 | $23.32 | $29.09 | 6,800 | — | — |
| 2018-10-22 | $23.98 | $29.92 | 8,700 | — | — |
| 2018-10-19 | $23.61 | $29.45 | 12,500 | — | — |
| 2018-10-18 | $24.32 | $30.34 | 9,400 | — | — |
| 2018-10-17 | $24.50 | $30.57 | 23,800 | — | — |
| 2018-10-16 | $24.60 | $30.69 | 20,900 | — | — |
| 2018-10-15 | $23.78 | $29.67 | 45,200 | — | — |
| 2018-10-12 | $22.24 | $27.75 | 31,100 | — | — |
| 2018-10-11 | $23.13 | $28.77 | 19,700 | — | — |
| 2018-10-10 | $23.90 | $29.73 | 17,700 | — | — |
| 2018-10-09 | $24.79 | $30.83 | 17,300 | — | — |
| 2018-10-08 | $24.64 | $30.65 | 15,000 | — | — |
| 2018-10-05 | $24.44 | $30.40 | 26,000 | — | — |
| 2018-10-04 | $25.56 | $31.79 | 12,200 | — | — |
| 2018-10-03 | $26.23 | $32.62 | 12,900 | — | — |
| 2018-10-02 | $25.50 | $31.72 | 24,300 | — | — |
| 2018-10-01 | $25.61 | $31.85 | 15,000 | — | — |
| 2018-09-28 | $26.50 | $32.96 | 21,500 | — | — |
| 2018-09-27 | $26.35 | $32.77 | 19,500 | — | — |
| 2018-09-26 | $26.25 | $32.65 | 20,700 | — | — |
| 2018-09-25 | $25.80 | $32.09 | 24,600 | — | — |
| 2018-09-24 | $25.35 | $31.53 | 18,600 | — | — |
| 2018-09-21 | $24.85 | $30.91 | 90,600 | — | — |
| 2018-09-20 | $26.40 | $32.84 | 13,500 | — | — |
| 2018-09-19 | $26.05 | $32.40 | 36,800 | — | — |
| 2018-09-18 | $26.00 | $32.34 | 25,100 | — | — |
| 2018-09-17 | $27.00 | $33.58 | 17,400 | — | — |
| 2018-09-14 | $28.70 | $35.70 | 23,700 | — | — |
| 2018-09-13 | $28.15 | $35.01 | 27,300 | — | — |
| 2018-09-12 | $27.45 | $34.14 | 34,400 | — | — |
| 2018-09-11 | $27.85 | $34.64 | 14,600 | — | — |
| 2018-09-10 | $27.80 | $34.58 | 12,900 | — | — |
| 2018-09-07 | $27.90 | $34.70 | 15,500 | — | — |
| 2018-09-06 | $27.95 | $34.76 | 24,600 | — | — |
| 2018-09-05 | $27.80 | $34.58 | 13,200 | — | — |
| 2018-09-04 | $28.25 | $35.14 | 20,300 | — | — |
| 2018-08-31 | $28.65 | $35.63 | 12,400 | — | — |
| 2018-08-30 | $28.05 | $34.89 | 19,100 | — | — |
| 2018-08-29 | $27.45 | $34.14 | 12,100 | — | — |
| 2018-08-28 | $28.00 | $34.83 | 22,700 | — | — |
| 2018-08-27 | $27.40 | $34.08 | 28,200 | — | — |
| 2018-08-24 | $27.70 | $34.45 | 16,300 | — | — |
| 2018-08-23 | $27.15 | $33.77 | 37,200 | — | — |
| 2018-08-22 | $26.40 | $32.84 | 19,300 | — | — |
| 2018-08-21 | $26.40 | $32.84 | 26,400 | — | — |
| 2018-08-20 | $25.95 | $32.28 | 21,400 | — | — |
| 2018-08-17 | $26.15 | $32.52 | 15,500 | — | — |
| 2018-08-16 | $25.80 | $32.09 | 7,500 | — | — |
| 2018-08-15 | $25.30 | $31.47 | 8,500 | — | — |
| 2018-08-14 | $25.60 | $31.84 | 10,200 | — | — |
| 2018-08-13 | $24.55 | $30.53 | 9,600 | — | — |
| 2018-08-10 | $24.65 | $30.66 | 12,600 | — | — |
| 2018-08-09 | $24.90 | $30.97 | 12,300 | — | — |
| 2018-08-08 | $25.15 | $31.28 | 24,800 | — | — |
| 2018-08-07 | $24.25 | $30.16 | 14,900 | — | — |
| 2018-08-06 | $24.50 | $30.47 | 18,900 | — | — |
| 2018-08-03 | $24.55 | $30.53 | 31,900 | — | — |
| 2018-08-02 | $24.30 | $30.22 | 57,200 | — | — |
| 2018-08-01 | $21.55 | $26.80 | 15,300 | — | — |
| 2018-07-31 | $22.50 | $27.99 | 17,000 | — | — |
| 2018-07-30 | $22.75 | $28.30 | 11,000 | — | — |
| 2018-07-27 | $22.15 | $27.55 | 11,400 | — | — |
| 2018-07-26 | $22.95 | $28.54 | 14,200 | — | — |
| 2018-07-25 | $22.60 | $28.11 | 14,200 | — | — |
| 2018-07-24 | $22.65 | $28.17 | 9,400 | — | — |
| 2018-07-23 | $22.85 | $28.42 | 10,000 | — | — |
| 2018-07-20 | $22.95 | $28.54 | 13,600 | — | — |
| 2018-07-19 | $22.60 | $28.11 | 14,900 | — | — |
| 2018-07-18 | $22.25 | $27.67 | 11,200 | — | — |
| 2018-07-17 | $21.90 | $27.24 | 21,800 | — | — |
| 2018-07-16 | $20.80 | $25.87 | 19,300 | — | — |
| 2018-07-13 | $20.45 | $25.44 | 48,200 | — | — |
| 2018-07-12 | $21.25 | $26.43 | 10,300 | — | — |
| 2018-07-11 | $21.35 | $26.47 | 13,400 | — | — |
| 2018-07-10 | $21.80 | $27.03 | 12,300 | — | — |
| 2018-07-09 | $22.60 | $28.02 | 10,800 | — | — |
| 2018-07-06 | $22.75 | $28.20 | 16,800 | — | — |
| 2018-07-05 | $22.55 | $27.96 | 26,300 | — | — |
| 2018-07-03 | $21.75 | $26.96 | 12,900 | — | — |
| 2018-07-02 | $21.65 | $26.84 | 21,900 | — | — |
| 2018-06-29 | $20.90 | $25.91 | 22,100 | — | — |
| 2018-06-28 | $21.15 | $26.22 | 24,000 | — | — |
| 2018-06-27 | $20.80 | $25.79 | 18,000 | — | — |
| 2018-06-26 | $21.75 | $26.96 | 18,400 | — | — |
| 2018-06-25 | $21.50 | $26.65 | 27,900 | — | — |
| 2018-06-22 | $22.40 | $27.77 | 142,500 | — | — |
| 2018-06-21 | $21.60 | $26.78 | 16,900 | — | — |
| 2018-06-20 | $22.25 | $27.58 | 29,600 | — | — |
| 2018-06-19 | $21.90 | $27.15 | 19,200 | — | — |
| 2018-06-18 | $21.55 | $26.72 | 16,000 | — | — |
| 2018-06-15 | $21.55 | $26.72 | 34,800 | — | — |
| 2018-06-14 | $20.65 | $25.60 | 12,500 | — | — |
| 2018-06-13 | $19.80 | $24.55 | 12,800 | — | — |
| 2018-06-12 | $19.85 | $24.61 | 10,100 | — | — |
| 2018-06-11 | $20.45 | $25.35 | 11,100 | — | — |
| 2018-06-08 | $20.00 | $24.79 | 14,100 | — | — |
| 2018-06-07 | $20.80 | $25.79 | 15,600 | — | — |
| 2018-06-06 | $21.20 | $26.28 | 18,600 | — | — |
| 2018-06-05 | $20.90 | $25.91 | 21,400 | — | — |
| 2018-06-04 | $20.35 | $25.23 | 33,900 | — | — |
| 2018-06-01 | $19.40 | $24.05 | 55,800 | — | — |
| 2018-05-31 | $19.30 | $23.93 | 20,900 | — | — |
| 2018-05-30 | $20.10 | $24.92 | 16,900 | — | — |
| 2018-05-29 | $20.10 | $24.92 | 18,800 | — | — |
| 2018-05-25 | $19.80 | $24.55 | 17,600 | — | — |
| 2018-05-24 | $19.90 | $24.67 | 22,900 | — | — |
| 2018-05-23 | $19.75 | $24.48 | 16,200 | — | — |
| 2018-05-22 | $19.40 | $24.05 | 19,300 | — | — |
| 2018-05-21 | $20.35 | $25.23 | 14,800 | — | — |
| 2018-05-18 | $19.70 | $24.42 | 26,100 | — | — |
| 2018-05-17 | $20.50 | $25.41 | 11,300 | — | — |
| 2018-05-16 | $19.85 | $24.61 | 28,600 | — | — |
| 2018-05-15 | $19.85 | $24.61 | 17,800 | — | — |
| 2018-05-14 | $19.75 | $24.48 | 22,700 | — | — |
| 2018-05-11 | $19.95 | $24.73 | 11,000 | — | — |
| 2018-05-10 | $20.10 | $24.92 | 15,200 | — | — |
| 2018-05-09 | $19.75 | $24.48 | 25,300 | — | — |
| 2018-05-08 | $19.65 | $24.36 | 20,200 | — | — |
| 2018-05-07 | $19.50 | $24.17 | 44,600 | — | — |
| 2018-05-04 | $19.50 | $24.17 | 14,700 | — | — |
| 2018-05-03 | $19.45 | $24.11 | 28,300 | — | — |
| 2018-05-02 | $20.45 | $25.35 | 19,300 | — | — |
| 2018-05-01 | $19.85 | $24.61 | 25,000 | — | — |
| 2018-04-30 | $19.35 | $23.99 | 15,300 | — | — |
| 2018-04-27 | $19.85 | $24.61 | 36,200 | — | — |
| 2018-04-26 | $19.80 | $24.55 | 15,400 | — | — |
| 2018-04-25 | $20.50 | $25.41 | 10,600 | — | — |
| 2018-04-24 | $20.35 | $25.23 | 9,200 | — | — |
| 2018-04-23 | $20.25 | $25.10 | 17,200 | — | — |
| 2018-04-20 | $20.45 | $25.35 | 21,800 | — | — |
| 2018-04-19 | $20.10 | $24.92 | 12,500 | — | — |
| 2018-04-18 | $21.20 | $26.28 | 51,400 | — | — |
| 2018-04-17 | $20.25 | $25.10 | 18,400 | — | — |
| 2018-04-16 | $19.90 | $24.67 | 9,600 | — | — |
| 2018-04-13 | $19.55 | $24.24 | 15,600 | — | — |
| 2018-04-12 | $19.35 | $23.99 | 17,200 | — | — |
| 2018-04-11 | $19.15 | $23.65 | 12,700 | — | — |
| 2018-04-10 | $19.70 | $24.33 | 21,200 | — | — |
| 2018-04-09 | $19.25 | $23.78 | 20,200 | — | — |
| 2018-04-06 | $19.45 | $24.02 | 27,000 | — | — |
| 2018-04-05 | $19.50 | $24.09 | 19,700 | — | — |
| 2018-04-04 | $20.00 | $24.70 | 13,700 | — | — |
| 2018-04-03 | $19.65 | $24.27 | 55,500 | — | — |
| 2018-04-02 | $18.50 | $22.85 | 35,200 | — | — |
| 2018-03-29 | $18.90 | $23.34 | 103,700 | — | — |
| 2018-03-28 | $18.90 | $23.34 | 40,700 | — | — |
| 2018-03-27 | $19.20 | $23.72 | 26,600 | — | — |
| 2018-03-26 | $19.10 | $23.59 | 34,000 | — | — |
| 2018-03-23 | $19.00 | $23.47 | 21,400 | — | — |
| 2018-03-22 | $19.75 | $24.39 | 14,900 | — | — |
| 2018-03-21 | $20.40 | $25.20 | 32,200 | — | — |
| 2018-03-20 | $20.15 | $24.89 | 19,600 | — | — |
| 2018-03-19 | $20.05 | $24.77 | 19,800 | — | — |
| 2018-03-16 | $20.60 | $25.44 | 71,200 | — | — |
| 2018-03-15 | $19.90 | $24.58 | 21,500 | — | — |
| 2018-03-14 | $19.85 | $24.52 | 16,000 | — | — |
| 2018-03-13 | $20.20 | $24.95 | 19,100 | — | — |
| 2018-03-12 | $20.05 | $24.77 | 39,600 | — | — |
| 2018-03-09 | $18.45 | $22.79 | 11,400 | — | — |
| 2018-03-08 | $18.15 | $22.42 | 12,900 | — | — |
| 2018-03-07 | $18.45 | $22.79 | 22,700 | — | — |
| 2018-03-06 | $18.25 | $22.54 | 23,100 | — | — |
| 2018-03-05 | $17.80 | $21.99 | 35,900 | — | — |
| 2018-03-02 | $17.35 | $21.43 | 21,900 | — | — |
| 2018-03-01 | $17.50 | $21.62 | 25,000 | — | — |
| 2018-02-28 | $17.30 | $21.37 | 44,200 | — | — |
| 2018-02-27 | $17.85 | $22.05 | 22,200 | — | — |
| 2018-02-26 | $19.00 | $23.47 | 20,900 | — | — |
| 2018-02-23 | $18.15 | $22.42 | 41,900 | — | — |
| 2018-02-22 | $18.45 | $22.79 | 20,900 | — | — |
| 2018-02-21 | $18.85 | $23.28 | 21,500 | — | — |
| 2018-02-20 | $18.90 | $23.34 | 22,300 | — | — |
| 2018-02-16 | $18.90 | $23.34 | 19,500 | — | — |
| 2018-02-15 | $19.50 | $24.09 | 16,000 | — | — |
| 2018-02-14 | $18.90 | $23.34 | 27,800 | — | — |
| 2018-02-13 | $18.40 | $22.73 | 28,500 | — | — |
| 2018-02-12 | $18.90 | $23.34 | 29,100 | — | — |
| 2018-02-09 | $18.75 | $23.16 | 42,900 | — | — |
| 2018-02-08 | $18.65 | $23.04 | 40,300 | — | — |
| 2018-02-07 | $19.63 | $24.25 | 32,300 | — | — |
| 2018-02-06 | $19.45 | $24.02 | 34,700 | — | — |
| 2018-02-05 | $19.50 | $24.09 | 26,400 | — | — |
| 2018-02-02 | $20.55 | $25.38 | 26,500 | — | — |
| 2018-02-01 | $20.80 | $25.69 | 25,700 | — | — |
| 2018-01-31 | $20.55 | $25.38 | 30,000 | — | — |
| 2018-01-30 | $21.10 | $26.06 | 28,000 | — | — |
| 2018-01-29 | $21.05 | $26.00 | 39,300 | — | — |
| 2018-01-26 | $21.20 | $26.19 | 21,900 | — | — |
| 2018-01-25 | $20.75 | $25.63 | 54,500 | — | — |
| 2018-01-24 | $21.60 | $26.68 | 24,400 | — | — |
| 2018-01-23 | $22.40 | $27.67 | 20,300 | — | — |
| 2018-01-22 | $22.00 | $27.17 | 36,700 | — | — |
| 2018-01-19 | $22.90 | $28.29 | 37,700 | — | — |
| 2018-01-18 | $24.00 | $29.64 | 15,500 | — | — |
| 2018-01-17 | $24.70 | $30.51 | 26,500 | — | — |
| 2018-01-16 | $24.45 | $30.20 | 29,200 | — | — |
| 2018-01-12 | $24.85 | $30.69 | 8,500 | — | — |
| 2018-01-11 | $24.60 | $30.39 | 26,600 | — | — |
| 2018-01-10 | $23.75 | $29.25 | 16,400 | — | — |
| 2018-01-09 | $23.75 | $29.25 | 12,400 | — | — |
| 2018-01-08 | $24.45 | $30.11 | 13,100 | — | — |
| 2018-01-05 | $24.80 | $30.54 | 18,500 | — | — |
| 2018-01-04 | $24.55 | $30.23 | 18,500 | — | — |
| 2018-01-03 | $24.50 | $30.17 | 16,700 | — | — |
| 2018-01-02 | $24.95 | $30.73 | 16,600 | — | — |