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
- 2002-07-29 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 | $18.35 | $23.38 | 184,300 | — | — |
| 2018-12-28 | $18.21 | $23.20 | 226,100 | — | — |
| 2018-12-27 | $18.34 | $23.37 | 128,800 | — | — |
| 2018-12-26 | $18.40 | $23.45 | 110,600 | — | — |
| 2018-12-24 | $18.11 | $23.08 | 82,400 | — | — |
| 2018-12-21 | $18.45 | $23.51 | 322,700 | — | — |
| 2018-12-20 | $19.08 | $24.31 | 214,200 | — | — |
| 2018-12-19 | $18.89 | $24.07 | 282,400 | — | — |
| 2018-12-18 | $18.98 | $24.18 | 240,100 | — | — |
| 2018-12-17 | $18.53 | $23.61 | 366,800 | — | — |
| 2018-12-14 | $19.51 | $24.86 | 163,700 | — | — |
| 2018-12-13 | $19.44 | $24.77 | 174,900 | — | — |
| 2018-12-12 | $19.69 | $25.09 | 105,200 | — | — |
| 2018-12-11 | $19.48 | $24.82 | 222,700 | — | — |
| 2018-12-10 | $19.24 | $24.52 | 150,700 | — | — |
| 2018-12-07 | $19.33 | $24.63 | 162,000 | — | — |
| 2018-12-06 | $19.61 | $24.99 | 169,200 | — | — |
| 2018-12-04 | $20.06 | $25.56 | 207,800 | — | — |
| 2018-12-03 | $20.27 | $25.83 | 313,800 | — | — |
| 2018-11-30 | $20.29 | $25.85 | 206,100 | — | — |
| 2018-11-29 | $20.02 | $25.51 | 115,700 | — | — |
| 2018-11-28 | $19.90 | $25.36 | 163,700 | — | — |
| 2018-11-27 | $19.96 | $25.43 | 125,900 | — | — |
| 2018-11-26 | $20.05 | $25.55 | 270,300 | — | — |
| 2018-11-23 | $20.13 | $25.65 | 91,700 | — | — |
| 2018-11-21 | $19.84 | $25.28 | 192,000 | — | — |
| 2018-11-20 | $19.74 | $25.15 | 167,100 | — | — |
| 2018-11-19 | $19.94 | $25.41 | 205,100 | — | — |
| 2018-11-16 | $19.89 | $25.34 | 147,900 | — | — |
| 2018-11-15 | $20.08 | $25.59 | 168,700 | — | — |
| 2018-11-14 | $20.04 | $25.53 | 298,000 | — | — |
| 2018-11-13 | $18.45 | $23.51 | 232,900 | — | — |
| 2018-11-12 | $18.29 | $23.30 | 180,000 | — | — |
| 2018-11-09 | $18.46 | $23.52 | 171,700 | — | — |
| 2018-11-08 | $18.42 | $23.47 | 119,600 | — | — |
| 2018-11-07 | $18.24 | $23.24 | 105,000 | — | — |
| 2018-11-06 | $18.05 | $23.00 | 150,300 | — | — |
| 2018-11-05 | $18.17 | $23.15 | 153,000 | — | — |
| 2018-11-02 | $18.02 | $22.96 | 163,400 | — | — |
| 2018-11-01 | $17.84 | $22.73 | 110,100 | — | — |
| 2018-10-31 | $17.65 | $22.49 | 219,600 | — | — |
| 2018-10-30 | $17.53 | $22.34 | 273,500 | — | — |
| 2018-10-29 | $17.51 | $22.31 | 177,400 | — | — |
| 2018-10-26 | $17.81 | $22.69 | 118,800 | — | — |
| 2018-10-25 | $17.75 | $22.62 | 196,400 | — | — |
| 2018-10-24 | $17.78 | $22.66 | 286,400 | — | — |
| 2018-10-23 | $18.45 | $23.51 | 147,700 | — | — |
| 2018-10-22 | $18.73 | $23.87 | 164,100 | — | — |
| 2018-10-19 | $18.35 | $23.38 | 167,400 | — | — |
| 2018-10-18 | $18.74 | $23.88 | 157,500 | — | — |
| 2018-10-17 | $18.81 | $23.97 | 165,000 | — | — |
| 2018-10-16 | $19.14 | $24.39 | 145,500 | — | — |
| 2018-10-15 | $18.94 | $24.13 | 118,200 | — | — |
| 2018-10-12 | $18.86 | $24.03 | 344,200 | — | — |
| 2018-10-11 | $18.60 | $23.70 | 145,300 | — | — |
| 2018-10-10 | $18.96 | $24.16 | 192,700 | — | — |
| 2018-10-09 | $19.47 | $24.81 | 101,700 | — | — |
| 2018-10-08 | $19.61 | $24.99 | 80,000 | — | — |
| 2018-10-05 | $19.78 | $25.20 | 164,500 | — | — |
| 2018-10-04 | $19.78 | $25.20 | 310,800 | — | — |
| 2018-10-03 | $20.20 | $25.74 | 228,100 | — | — |
| 2018-10-02 | $19.81 | $25.24 | 298,400 | — | — |
| 2018-10-01 | $20.18 | $25.71 | 180,300 | — | — |
| 2018-09-28 | $20.32 | $25.89 | 263,800 | — | — |
| 2018-09-27 | $20.23 | $25.78 | 95,200 | — | — |
| 2018-09-26 | $20.17 | $25.70 | 119,200 | — | — |
| 2018-09-25 | $20.09 | $25.60 | 114,100 | — | — |
| 2018-09-24 | $20.10 | $25.61 | 87,800 | — | — |
| 2018-09-21 | $20.43 | $26.03 | 112,900 | — | — |
| 2018-09-20 | $20.40 | $25.99 | 71,500 | — | — |
| 2018-09-19 | $20.34 | $25.92 | 79,100 | — | — |
| 2018-09-18 | $20.35 | $25.93 | 77,100 | — | — |
| 2018-09-17 | $20.13 | $25.65 | 124,500 | — | — |
| 2018-09-14 | $20.26 | $25.81 | 81,700 | — | — |
| 2018-09-13 | $20.33 | $25.90 | 148,200 | — | — |
| 2018-09-12 | $20.69 | $26.26 | 182,900 | — | — |
| 2018-09-11 | $20.63 | $26.19 | 158,800 | — | — |
| 2018-09-10 | $20.25 | $25.71 | 125,800 | — | — |
| 2018-09-07 | $20.12 | $25.54 | 120,700 | — | — |
| 2018-09-06 | $20.35 | $25.83 | 262,800 | — | — |
| 2018-09-05 | $19.85 | $25.20 | 135,300 | — | — |
| 2018-09-04 | $19.73 | $25.05 | 108,400 | — | — |
| 2018-08-31 | $19.96 | $25.34 | 105,600 | — | — |
| 2018-08-30 | $20.14 | $25.57 | 88,500 | — | — |
| 2018-08-29 | $20.09 | $25.50 | 128,900 | — | — |
| 2018-08-28 | $20.02 | $25.41 | 116,700 | — | — |
| 2018-08-27 | $20.08 | $25.49 | 92,300 | — | — |
| 2018-08-24 | $19.97 | $25.35 | 87,800 | — | — |
| 2018-08-23 | $19.87 | $25.22 | 77,200 | — | — |
| 2018-08-22 | $20.05 | $25.45 | 126,200 | — | — |
| 2018-08-21 | $20.00 | $25.39 | 199,300 | — | — |
| 2018-08-20 | $20.32 | $25.80 | 182,800 | — | — |
| 2018-08-17 | $20.10 | $25.52 | 137,500 | — | — |
| 2018-08-16 | $19.85 | $25.20 | 175,300 | — | — |
| 2018-08-15 | $19.48 | $24.73 | 194,000 | — | — |
| 2018-08-14 | $19.87 | $25.22 | 258,300 | — | — |
| 2018-08-13 | $20.34 | $25.82 | 191,700 | — | — |
| 2018-08-10 | $20.37 | $25.86 | 249,800 | — | — |
| 2018-08-09 | $20.83 | $26.44 | 119,300 | — | — |
| 2018-08-08 | $20.98 | $26.63 | 205,200 | — | — |
| 2018-08-07 | $20.46 | $25.97 | 167,800 | — | — |
| 2018-08-06 | $20.91 | $26.54 | 78,000 | — | — |
| 2018-08-03 | $21.06 | $26.73 | 79,400 | — | — |
| 2018-08-02 | $21.04 | $26.71 | 96,600 | — | — |
| 2018-08-01 | $20.81 | $26.42 | 141,900 | — | — |
| 2018-07-31 | $20.85 | $26.47 | 155,700 | — | — |
| 2018-07-30 | $20.27 | $25.73 | 104,400 | — | — |
| 2018-07-27 | $20.63 | $26.19 | 99,600 | — | — |
| 2018-07-26 | $20.67 | $26.24 | 94,600 | — | — |
| 2018-07-25 | $20.60 | $26.15 | 98,400 | — | — |
| 2018-07-24 | $20.63 | $26.19 | 104,600 | — | — |
| 2018-07-23 | $20.62 | $26.18 | 96,400 | — | — |
| 2018-07-20 | $20.98 | $26.63 | 85,800 | — | — |
| 2018-07-19 | $20.79 | $26.39 | 89,200 | — | — |
| 2018-07-18 | $20.98 | $26.63 | 97,300 | — | — |
| 2018-07-17 | $21.00 | $26.66 | 65,100 | — | — |
| 2018-07-16 | $21.09 | $26.77 | 101,100 | — | — |
| 2018-07-13 | $20.86 | $26.48 | 84,900 | — | — |
| 2018-07-12 | $20.98 | $26.63 | 97,800 | — | — |
| 2018-07-11 | $20.63 | $26.19 | 138,800 | — | — |
| 2018-07-10 | $21.09 | $26.77 | 93,200 | — | — |
| 2018-07-09 | $21.09 | $26.77 | 121,900 | — | — |
| 2018-07-06 | $21.07 | $26.75 | 148,900 | — | — |
| 2018-07-05 | $21.00 | $26.66 | 160,700 | — | — |
| 2018-07-03 | $20.86 | $26.48 | 130,900 | — | — |
| 2018-07-02 | $20.59 | $26.14 | 86,800 | — | — |
| 2018-06-29 | $20.77 | $26.37 | 190,500 | — | — |
| 2018-06-28 | $20.34 | $25.82 | 181,900 | — | — |
| 2018-06-27 | $20.18 | $25.62 | 159,100 | — | — |
| 2018-06-26 | $20.27 | $25.73 | 189,500 | — | — |
| 2018-06-25 | $20.05 | $25.45 | 167,900 | — | — |
| 2018-06-22 | $20.34 | $25.82 | 67,300 | — | — |
| 2018-06-21 | $20.23 | $25.68 | 127,400 | — | — |
| 2018-06-20 | $20.54 | $26.07 | 195,900 | — | — |
| 2018-06-19 | $20.55 | $26.09 | 361,700 | — | — |
| 2018-06-18 | $20.80 | $26.40 | 143,600 | — | — |
| 2018-06-15 | $20.97 | $26.62 | 471,000 | — | — |
| 2018-06-14 | $21.01 | $26.67 | 165,400 | — | — |
| 2018-06-13 | $21.40 | $27.08 | 180,400 | — | — |
| 2018-06-12 | $21.48 | $27.18 | 92,600 | — | — |
| 2018-06-11 | $21.29 | $26.94 | 127,000 | — | — |
| 2018-06-08 | $21.37 | $27.04 | 86,700 | — | — |
| 2018-06-07 | $21.31 | $26.96 | 87,000 | — | — |
| 2018-06-06 | $21.33 | $26.99 | 115,000 | — | — |
| 2018-06-05 | $21.14 | $26.75 | 188,000 | — | — |
| 2018-06-04 | $21.17 | $26.79 | 70,300 | — | — |
| 2018-06-01 | $21.16 | $26.77 | 147,200 | — | — |
| 2018-05-31 | $21.05 | $26.64 | 191,500 | — | — |
| 2018-05-30 | $21.33 | $26.99 | 284,600 | — | — |
| 2018-05-29 | $20.36 | $25.76 | 257,400 | — | — |
| 2018-05-25 | $20.47 | $25.90 | 371,800 | — | — |
| 2018-05-24 | $19.56 | $24.75 | 129,400 | — | — |
| 2018-05-23 | $19.62 | $24.83 | 137,400 | — | — |
| 2018-05-22 | $19.58 | $24.78 | 275,500 | — | — |
| 2018-05-21 | $19.44 | $24.60 | 78,900 | — | — |
| 2018-05-18 | $19.30 | $24.42 | 227,800 | — | — |
| 2018-05-17 | $19.10 | $24.17 | 144,700 | — | — |
| 2018-05-16 | $19.19 | $24.28 | 151,500 | — | — |
| 2018-05-15 | $19.10 | $24.17 | 92,600 | — | — |
| 2018-05-14 | $19.22 | $24.32 | 164,100 | — | — |
| 2018-05-11 | $19.09 | $24.16 | 147,900 | — | — |
| 2018-05-10 | $19.14 | $24.22 | 164,700 | — | — |
| 2018-05-09 | $18.91 | $23.93 | 123,000 | — | — |
| 2018-05-08 | $18.79 | $23.78 | 133,100 | — | — |
| 2018-05-07 | $18.84 | $23.84 | 237,800 | — | — |
| 2018-05-04 | $18.75 | $23.73 | 173,200 | — | — |
| 2018-05-03 | $18.58 | $23.51 | 202,200 | — | — |
| 2018-05-02 | $18.64 | $23.59 | 148,800 | — | — |
| 2018-05-01 | $18.81 | $23.80 | 176,900 | — | — |
| 2018-04-30 | $18.95 | $23.98 | 225,400 | — | — |
| 2018-04-27 | $18.95 | $23.98 | 99,500 | — | — |
| 2018-04-26 | $18.98 | $24.02 | 158,400 | — | — |
| 2018-04-25 | $18.97 | $24.00 | 211,400 | — | — |
| 2018-04-24 | $19.21 | $24.31 | 268,900 | — | — |
| 2018-04-23 | $19.32 | $24.45 | 281,900 | — | — |
| 2018-04-20 | $19.38 | $24.52 | 149,700 | — | — |
| 2018-04-19 | $19.43 | $24.59 | 185,600 | — | — |
| 2018-04-18 | $19.74 | $24.98 | 233,000 | — | — |
| 2018-04-17 | $19.74 | $24.98 | 232,600 | — | — |
| 2018-04-16 | $19.48 | $24.65 | 97,600 | — | — |
| 2018-04-13 | $19.33 | $24.46 | 166,300 | — | — |
| 2018-04-12 | $19.49 | $24.66 | 227,500 | — | — |
| 2018-04-11 | $19.29 | $24.41 | 233,700 | — | — |
| 2018-04-10 | $19.02 | $24.07 | 159,500 | — | — |
| 2018-04-09 | $18.77 | $23.75 | 161,600 | — | — |
| 2018-04-06 | $18.75 | $23.73 | 170,600 | — | — |
| 2018-04-05 | $19.10 | $24.17 | 250,700 | — | — |
| 2018-04-04 | $19.17 | $24.26 | 285,900 | — | — |
| 2018-04-03 | $19.21 | $24.31 | 544,600 | — | — |
| 2018-04-02 | $18.50 | $23.41 | 258,800 | — | — |
| 2018-03-29 | $18.59 | $23.52 | 203,500 | — | — |
| 2018-03-28 | $18.20 | $23.03 | 279,200 | — | — |
| 2018-03-27 | $18.02 | $22.80 | 267,100 | — | — |
| 2018-03-26 | $17.90 | $22.65 | 283,800 | — | — |
| 2018-03-23 | $17.73 | $22.43 | 239,300 | — | — |
| 2018-03-22 | $17.74 | $22.45 | 216,500 | — | — |
| 2018-03-21 | $18.23 | $23.07 | 388,100 | — | — |
| 2018-03-20 | $18.19 | $23.02 | 497,600 | — | — |
| 2018-03-19 | $18.14 | $22.95 | 191,400 | — | — |
| 2018-03-16 | $18.12 | $22.93 | 305,500 | — | — |
| 2018-03-15 | $18.19 | $23.02 | 197,500 | — | — |
| 2018-03-14 | $18.35 | $23.22 | 196,400 | — | — |
| 2018-03-13 | $18.41 | $23.21 | 186,100 | — | — |
| 2018-03-12 | $18.53 | $23.36 | 204,900 | — | — |
| 2018-03-09 | $18.56 | $23.40 | 207,500 | — | — |
| 2018-03-08 | $18.31 | $23.08 | 233,000 | — | — |
| 2018-03-07 | $18.15 | $22.88 | 232,600 | — | — |
| 2018-03-06 | $18.06 | $22.77 | 150,900 | — | — |
| 2018-03-05 | $18.02 | $22.72 | 157,100 | — | — |
| 2018-03-02 | $18.09 | $22.80 | 197,000 | — | — |
| 2018-03-01 | $18.11 | $22.83 | 246,900 | — | — |
| 2018-02-28 | $18.42 | $23.22 | 238,800 | — | — |
| 2018-02-27 | $18.57 | $23.41 | 228,300 | — | — |
| 2018-02-26 | $18.61 | $23.46 | 255,900 | — | — |
| 2018-02-23 | $18.59 | $23.43 | 180,800 | — | — |
| 2018-02-22 | $18.47 | $23.28 | 268,500 | — | — |
| 2018-02-21 | $18.34 | $23.12 | 301,300 | — | — |
| 2018-02-20 | $18.43 | $23.23 | 273,800 | — | — |
| 2018-02-16 | $18.77 | $23.66 | 383,500 | — | — |
| 2018-02-15 | $18.68 | $23.55 | 233,100 | — | — |
| 2018-02-14 | $18.48 | $23.30 | 377,700 | — | — |
| 2018-02-13 | $18.51 | $23.33 | 238,500 | — | — |
| 2018-02-12 | $18.40 | $23.20 | 626,600 | — | — |
| 2018-02-09 | $17.43 | $21.97 | 304,900 | — | — |
| 2018-02-08 | $17.31 | $21.82 | 332,100 | — | — |
| 2018-02-07 | $17.74 | $22.36 | 257,200 | — | — |
| 2018-02-06 | $17.52 | $22.09 | 320,200 | — | — |
| 2018-02-05 | $17.37 | $21.90 | 378,500 | — | — |
| 2018-02-02 | $17.97 | $22.65 | 219,200 | — | — |
| 2018-02-01 | $18.48 | $23.30 | 158,800 | — | — |
| 2018-01-31 | $18.45 | $23.26 | 202,900 | — | — |
| 2018-01-30 | $18.43 | $23.23 | 190,600 | — | — |
| 2018-01-29 | $18.48 | $23.30 | 215,100 | — | — |
| 2018-01-26 | $18.64 | $23.50 | 252,900 | — | — |
| 2018-01-25 | $18.54 | $23.37 | 332,200 | — | — |
| 2018-01-24 | $18.42 | $23.22 | 200,400 | — | — |
| 2018-01-23 | $18.40 | $23.20 | 225,800 | — | — |
| 2018-01-22 | $18.54 | $23.37 | 191,800 | — | — |
| 2018-01-19 | $18.60 | $23.45 | 202,100 | — | — |
| 2018-01-18 | $18.62 | $23.47 | 169,000 | — | — |
| 2018-01-17 | $18.65 | $23.51 | 233,800 | — | — |
| 2018-01-16 | $18.70 | $23.57 | 275,300 | — | — |
| 2018-01-12 | $18.76 | $23.65 | 196,800 | — | — |
| 2018-01-11 | $18.62 | $23.47 | 241,200 | — | — |
| 2018-01-10 | $18.72 | $23.60 | 328,000 | — | — |
| 2018-01-09 | $18.84 | $23.75 | 254,000 | — | — |
| 2018-01-08 | $18.90 | $23.83 | 164,000 | — | — |
| 2018-01-05 | $18.93 | $23.86 | 287,000 | — | — |
| 2018-01-04 | $18.79 | $23.69 | 243,600 | — | — |
| 2018-01-03 | $18.63 | $23.49 | 247,100 | — | — |
| 2018-01-02 | $18.75 | $23.64 | 274,300 | — | — |