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
- 1996-08-09 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 | $15.50 | $16.62 | 150,100 | — | — |
| 2018-12-28 | $15.61 | $16.74 | 158,700 | — | — |
| 2018-12-27 | $15.33 | $16.44 | 200,700 | — | — |
| 2018-12-26 | $15.13 | $16.23 | 237,300 | — | — |
| 2018-12-24 | $14.50 | $15.55 | 135,500 | — | — |
| 2018-12-21 | $14.71 | $15.78 | 355,100 | — | — |
| 2018-12-20 | $14.76 | $15.83 | 140,800 | — | — |
| 2018-12-19 | $14.89 | $15.97 | 121,000 | — | — |
| 2018-12-18 | $14.86 | $15.94 | 169,600 | — | — |
| 2018-12-17 | $14.77 | $15.84 | 181,400 | — | — |
| 2018-12-14 | $15.47 | $16.59 | 147,300 | — | — |
| 2018-12-13 | $15.77 | $16.91 | 102,200 | — | — |
| 2018-12-12 | $16.41 | $17.60 | 403,600 | — | — |
| 2018-12-11 | $16.06 | $17.22 | 75,500 | — | — |
| 2018-12-10 | $16.11 | $17.28 | 152,200 | — | — |
| 2018-12-07 | $16.04 | $17.20 | 147,200 | — | — |
| 2018-12-06 | $16.46 | $17.65 | 324,900 | — | — |
| 2018-12-04 | $16.51 | $17.71 | 300,000 | — | — |
| 2018-12-03 | $17.19 | $18.44 | 236,800 | — | — |
| 2018-11-30 | $17.04 | $18.28 | 177,100 | — | — |
| 2018-11-29 | $16.79 | $18.01 | 174,100 | — | — |
| 2018-11-28 | $16.50 | $17.70 | 147,700 | — | — |
| 2018-11-27 | $16.22 | $17.40 | 83,900 | — | — |
| 2018-11-26 | $16.36 | $17.55 | 143,000 | — | — |
| 2018-11-23 | $16.15 | $17.32 | 32,300 | — | — |
| 2018-11-21 | $16.41 | $17.60 | 121,700 | — | — |
| 2018-11-20 | $15.67 | $16.81 | 171,100 | — | — |
| 2018-11-19 | $16.14 | $17.31 | 128,600 | — | — |
| 2018-11-16 | $16.61 | $17.81 | 93,000 | — | — |
| 2018-11-15 | $16.48 | $17.68 | 115,700 | — | — |
| 2018-11-14 | $16.29 | $17.47 | 216,600 | — | — |
| 2018-11-13 | $16.92 | $18.15 | 139,700 | — | — |
| 2018-11-12 | $17.05 | $18.29 | 146,300 | — | — |
| 2018-11-09 | $17.20 | $18.45 | 229,800 | — | — |
| 2018-11-08 | $17.01 | $18.16 | 271,700 | — | — |
| 2018-11-07 | $16.21 | $17.31 | 205,300 | — | — |
| 2018-11-06 | $16.12 | $17.21 | 133,600 | — | — |
| 2018-11-05 | $15.73 | $16.80 | 263,000 | — | — |
| 2018-11-02 | $15.34 | $16.38 | 305,000 | — | — |
| 2018-11-01 | $14.97 | $15.98 | 822,500 | — | — |
| 2018-10-31 | $19.06 | $20.35 | 175,300 | — | — |
| 2018-10-30 | $18.87 | $20.15 | 254,400 | — | — |
| 2018-10-29 | $18.89 | $20.17 | 68,200 | — | — |
| 2018-10-26 | $19.17 | $20.47 | 101,300 | — | — |
| 2018-10-25 | $19.32 | $20.63 | 90,300 | — | — |
| 2018-10-24 | $19.16 | $20.46 | 74,800 | — | — |
| 2018-10-23 | $19.44 | $20.76 | 110,100 | — | — |
| 2018-10-22 | $19.80 | $21.14 | 65,600 | — | — |
| 2018-10-19 | $20.05 | $21.41 | 53,400 | — | — |
| 2018-10-18 | $20.23 | $21.60 | 81,100 | — | — |
| 2018-10-17 | $20.65 | $22.05 | 85,700 | — | — |
| 2018-10-16 | $20.67 | $22.07 | 69,400 | — | — |
| 2018-10-15 | $20.41 | $21.79 | 84,800 | — | — |
| 2018-10-12 | $20.47 | $21.86 | 140,800 | — | — |
| 2018-10-11 | $20.26 | $21.63 | 124,300 | — | — |
| 2018-10-10 | $20.61 | $22.01 | 97,200 | — | — |
| 2018-10-09 | $20.76 | $22.17 | 45,900 | — | — |
| 2018-10-08 | $20.81 | $22.22 | 57,100 | — | — |
| 2018-10-05 | $20.76 | $22.17 | 75,600 | — | — |
| 2018-10-04 | $20.78 | $22.19 | 85,200 | — | — |
| 2018-10-03 | $21.17 | $22.61 | 75,000 | — | — |
| 2018-10-02 | $21.46 | $22.91 | 92,200 | — | — |
| 2018-10-01 | $21.71 | $23.18 | 91,200 | — | — |
| 2018-09-28 | $21.55 | $23.01 | 98,900 | — | — |
| 2018-09-27 | $21.53 | $22.99 | 82,200 | — | — |
| 2018-09-26 | $21.79 | $23.27 | 170,700 | — | — |
| 2018-09-25 | $21.85 | $23.33 | 107,200 | — | — |
| 2018-09-24 | $21.91 | $23.40 | 104,900 | — | — |
| 2018-09-21 | $22.38 | $23.90 | 335,600 | — | — |
| 2018-09-20 | $22.45 | $23.97 | 70,800 | — | — |
| 2018-09-19 | $22.05 | $23.54 | 147,600 | — | — |
| 2018-09-18 | $22.10 | $23.60 | 142,500 | — | — |
| 2018-09-17 | $22.16 | $23.66 | 54,500 | — | — |
| 2018-09-14 | $22.43 | $23.95 | 59,600 | — | — |
| 2018-09-13 | $22.29 | $23.80 | 63,200 | — | — |
| 2018-09-12 | $22.40 | $23.92 | 102,100 | — | — |
| 2018-09-11 | $22.58 | $24.11 | 108,000 | — | — |
| 2018-09-10 | $22.37 | $23.89 | 89,800 | — | — |
| 2018-09-07 | $22.65 | $24.19 | 103,700 | — | — |
| 2018-09-06 | $22.40 | $23.92 | 87,100 | — | — |
| 2018-09-05 | $22.38 | $23.90 | 95,500 | — | — |
| 2018-09-04 | $22.42 | $23.94 | 61,600 | — | — |
| 2018-08-31 | $22.77 | $24.31 | 77,600 | — | — |
| 2018-08-30 | $22.94 | $24.50 | 113,500 | — | — |
| 2018-08-29 | $23.17 | $24.74 | 42,000 | — | — |
| 2018-08-28 | $23.39 | $24.98 | 50,000 | — | — |
| 2018-08-27 | $23.66 | $25.26 | 141,200 | — | — |
| 2018-08-24 | $23.22 | $24.79 | 83,900 | — | — |
| 2018-08-23 | $23.24 | $24.82 | 97,800 | — | — |
| 2018-08-22 | $23.38 | $24.97 | 120,100 | — | — |
| 2018-08-21 | $23.97 | $25.60 | 77,700 | — | — |
| 2018-08-20 | $23.55 | $25.15 | 79,600 | — | — |
| 2018-08-17 | $23.40 | $24.99 | 58,900 | — | — |
| 2018-08-16 | $23.50 | $25.09 | 84,300 | — | — |
| 2018-08-15 | $23.15 | $24.72 | 77,100 | — | — |
| 2018-08-14 | $23.02 | $24.58 | 72,200 | — | — |
| 2018-08-13 | $23.25 | $24.83 | 108,200 | — | — |
| 2018-08-10 | $23.54 | $25.06 | 28,200 | — | — |
| 2018-08-09 | $23.64 | $25.16 | 65,500 | — | — |
| 2018-08-08 | $23.99 | $25.53 | 89,700 | — | — |
| 2018-08-07 | $24.28 | $25.84 | 73,400 | — | — |
| 2018-08-06 | $24.25 | $25.81 | 86,600 | — | — |
| 2018-08-03 | $23.49 | $25.00 | 116,000 | — | — |
| 2018-08-02 | $23.71 | $25.24 | 123,900 | — | — |
| 2018-08-01 | $23.92 | $25.46 | 191,900 | — | — |
| 2018-07-31 | $24.99 | $26.60 | 143,700 | — | — |
| 2018-07-30 | $24.09 | $25.64 | 72,900 | — | — |
| 2018-07-27 | $24.32 | $25.89 | 50,300 | — | — |
| 2018-07-26 | $24.63 | $26.22 | 65,700 | — | — |
| 2018-07-25 | $24.54 | $26.12 | 44,900 | — | — |
| 2018-07-24 | $24.81 | $26.41 | 43,200 | — | — |
| 2018-07-23 | $24.92 | $26.52 | 49,100 | — | — |
| 2018-07-20 | $24.73 | $26.32 | 78,100 | — | — |
| 2018-07-19 | $24.75 | $26.34 | 49,400 | — | — |
| 2018-07-18 | $24.78 | $26.38 | 48,800 | — | — |
| 2018-07-17 | $24.95 | $26.56 | 58,300 | — | — |
| 2018-07-16 | $24.92 | $26.52 | 49,000 | — | — |
| 2018-07-13 | $25.02 | $26.63 | 55,700 | — | — |
| 2018-07-12 | $24.97 | $26.58 | 35,000 | — | — |
| 2018-07-11 | $24.84 | $26.44 | 81,900 | — | — |
| 2018-07-10 | $24.83 | $26.43 | 107,200 | — | — |
| 2018-07-09 | $24.95 | $26.56 | 92,000 | — | — |
| 2018-07-06 | $24.79 | $26.39 | 51,400 | — | — |
| 2018-07-05 | $24.90 | $26.50 | 59,000 | — | — |
| 2018-07-03 | $24.83 | $26.43 | 50,900 | — | — |
| 2018-07-02 | $24.67 | $26.26 | 61,000 | — | — |
| 2018-06-29 | $24.55 | $26.13 | 95,300 | — | — |
| 2018-06-28 | $24.70 | $26.29 | 84,900 | — | — |
| 2018-06-27 | $25.04 | $26.65 | 71,400 | — | — |
| 2018-06-26 | $24.79 | $26.39 | 55,400 | — | — |
| 2018-06-25 | $24.66 | $26.25 | 76,500 | — | — |
| 2018-06-22 | $24.73 | $26.32 | 191,100 | — | — |
| 2018-06-21 | $24.79 | $26.39 | 85,400 | — | — |
| 2018-06-20 | $24.74 | $26.33 | 72,900 | — | — |
| 2018-06-19 | $24.69 | $26.28 | 48,900 | — | — |
| 2018-06-18 | $24.60 | $26.18 | 39,200 | — | — |
| 2018-06-15 | $24.64 | $26.23 | 81,800 | — | — |
| 2018-06-14 | $24.56 | $26.14 | 66,200 | — | — |
| 2018-06-13 | $24.69 | $26.28 | 67,000 | — | — |
| 2018-06-12 | $25.07 | $26.68 | 78,300 | — | — |
| 2018-06-11 | $25.07 | $26.68 | 59,600 | — | — |
| 2018-06-08 | $25.15 | $26.77 | 64,700 | — | — |
| 2018-06-07 | $25.20 | $26.82 | 81,700 | — | — |
| 2018-06-06 | $25.24 | $26.87 | 267,600 | — | — |
| 2018-06-05 | $24.84 | $26.44 | 97,300 | — | — |
| 2018-06-04 | $24.63 | $26.22 | 101,200 | — | — |
| 2018-06-01 | $24.60 | $26.18 | 89,300 | — | — |
| 2018-05-31 | $25.15 | $26.77 | 82,400 | — | — |
| 2018-05-30 | $25.36 | $26.99 | 94,300 | — | — |
| 2018-05-29 | $25.04 | $26.65 | 80,900 | — | — |
| 2018-05-25 | $25.16 | $26.78 | 83,600 | — | — |
| 2018-05-24 | $25.00 | $26.61 | 121,800 | — | — |
| 2018-05-23 | $25.17 | $26.79 | 76,600 | — | — |
| 2018-05-22 | $25.36 | $26.99 | 179,200 | — | — |
| 2018-05-21 | $25.63 | $27.28 | 108,100 | — | — |
| 2018-05-18 | $25.55 | $27.20 | 124,300 | — | — |
| 2018-05-17 | $25.48 | $27.12 | 79,800 | — | — |
| 2018-05-16 | $25.55 | $27.20 | 149,600 | — | — |
| 2018-05-15 | $25.33 | $26.96 | 96,700 | — | — |
| 2018-05-14 | $25.54 | $27.18 | 106,100 | — | — |
| 2018-05-11 | $25.70 | $27.35 | 90,800 | — | — |
| 2018-05-10 | $25.58 | $27.15 | 140,900 | — | — |
| 2018-05-09 | $25.73 | $27.31 | 93,100 | — | — |
| 2018-05-08 | $25.89 | $27.48 | 64,000 | — | — |
| 2018-05-07 | $26.06 | $27.66 | 58,800 | — | — |
| 2018-05-04 | $26.08 | $27.68 | 199,000 | — | — |
| 2018-05-03 | $25.68 | $27.25 | 712,600 | — | — |
| 2018-05-02 | $26.27 | $27.88 | 118,200 | — | — |
| 2018-05-01 | $26.27 | $27.88 | 164,900 | — | — |
| 2018-04-30 | $26.03 | $27.62 | 151,500 | — | — |
| 2018-04-27 | $26.85 | $28.50 | 173,600 | — | — |
| 2018-04-26 | $26.66 | $28.29 | 277,500 | — | — |
| 2018-04-25 | $27.57 | $29.26 | 308,200 | — | — |
| 2018-04-24 | $28.58 | $30.33 | 123,200 | — | — |
| 2018-04-23 | $28.23 | $29.96 | 77,000 | — | — |
| 2018-04-20 | $28.45 | $30.19 | 97,300 | — | — |
| 2018-04-19 | $28.32 | $30.06 | 35,000 | — | — |
| 2018-04-18 | $28.46 | $30.20 | 57,500 | — | — |
| 2018-04-17 | $28.30 | $30.03 | 125,500 | — | — |
| 2018-04-16 | $28.17 | $29.90 | 242,700 | — | — |
| 2018-04-13 | $27.84 | $29.55 | 153,000 | — | — |
| 2018-04-12 | $27.63 | $29.32 | 69,100 | — | — |
| 2018-04-11 | $27.65 | $29.34 | 67,500 | — | — |
| 2018-04-10 | $27.83 | $29.54 | 95,300 | — | — |
| 2018-04-09 | $27.78 | $29.48 | 60,800 | — | — |
| 2018-04-06 | $27.76 | $29.46 | 115,100 | — | — |
| 2018-04-05 | $27.89 | $29.60 | 92,400 | — | — |
| 2018-04-04 | $27.64 | $29.33 | 121,600 | — | — |
| 2018-04-03 | $27.35 | $29.03 | 291,900 | — | — |
| 2018-04-02 | $27.27 | $28.94 | 78,300 | — | — |
| 2018-03-29 | $27.66 | $29.35 | 91,100 | — | — |
| 2018-03-28 | $27.65 | $29.34 | 86,300 | — | — |
| 2018-03-27 | $27.49 | $29.17 | 64,900 | — | — |
| 2018-03-26 | $27.62 | $29.31 | 72,800 | — | — |
| 2018-03-23 | $27.44 | $29.12 | 144,000 | — | — |
| 2018-03-22 | $27.83 | $29.54 | 69,600 | — | — |
| 2018-03-21 | $28.18 | $29.91 | 61,500 | — | — |
| 2018-03-20 | $28.19 | $29.92 | 47,200 | — | — |
| 2018-03-19 | $28.42 | $30.16 | 65,000 | — | — |
| 2018-03-16 | $28.41 | $30.15 | 125,100 | — | — |
| 2018-03-15 | $28.29 | $30.02 | 237,700 | — | — |
| 2018-03-14 | $28.33 | $30.07 | 108,300 | — | — |
| 2018-03-13 | $28.01 | $29.73 | 110,100 | — | — |
| 2018-03-12 | $28.29 | $30.02 | 99,600 | — | — |
| 2018-03-09 | $28.10 | $29.82 | 149,400 | — | — |
| 2018-03-08 | $28.00 | $29.72 | 61,800 | — | — |
| 2018-03-07 | $27.97 | $29.68 | 57,100 | — | — |
| 2018-03-06 | $28.05 | $29.77 | 88,700 | — | — |
| 2018-03-05 | $27.69 | $29.39 | 90,400 | — | — |
| 2018-03-02 | $27.85 | $29.56 | 149,200 | — | — |
| 2018-03-01 | $27.56 | $29.25 | 184,300 | — | — |
| 2018-02-28 | $27.22 | $28.89 | 61,700 | — | — |
| 2018-02-27 | $27.57 | $29.26 | 70,300 | — | — |
| 2018-02-26 | $27.81 | $29.51 | 96,300 | — | — |
| 2018-02-23 | $27.51 | $29.20 | 47,300 | — | — |
| 2018-02-22 | $27.32 | $28.99 | 69,300 | — | — |
| 2018-02-21 | $27.35 | $29.03 | 51,300 | — | — |
| 2018-02-20 | $27.59 | $29.28 | 113,400 | — | — |
| 2018-02-16 | $27.64 | $29.33 | 211,200 | — | — |
| 2018-02-15 | $26.25 | $27.86 | 144,400 | — | — |
| 2018-02-14 | $25.43 | $26.99 | 80,800 | — | — |
| 2018-02-13 | $25.52 | $27.08 | 70,900 | — | — |
| 2018-02-12 | $25.55 | $27.12 | 75,400 | — | — |
| 2018-02-09 | $25.77 | $27.35 | 107,400 | — | — |
| 2018-02-08 | $25.84 | $27.34 | 84,200 | — | — |
| 2018-02-07 | $26.25 | $27.78 | 125,300 | — | — |
| 2018-02-06 | $25.86 | $27.36 | 169,000 | — | — |
| 2018-02-05 | $25.60 | $27.09 | 207,800 | — | — |
| 2018-02-02 | $26.29 | $27.82 | 81,700 | — | — |
| 2018-02-01 | $26.47 | $28.01 | 112,600 | — | — |
| 2018-01-31 | $26.63 | $28.18 | 316,600 | — | — |
| 2018-01-30 | $26.83 | $28.39 | 125,100 | — | — |
| 2018-01-29 | $26.76 | $28.32 | 435,000 | — | — |
| 2018-01-26 | $26.99 | $28.56 | 73,400 | — | — |
| 2018-01-25 | $26.98 | $28.55 | 190,800 | — | — |
| 2018-01-24 | $27.11 | $28.69 | 167,500 | — | — |
| 2018-01-23 | $26.61 | $28.16 | 53,700 | — | — |
| 2018-01-22 | $26.35 | $27.88 | 86,800 | — | — |
| 2018-01-19 | $26.11 | $27.63 | 175,900 | — | — |
| 2018-01-18 | $26.11 | $27.63 | 159,300 | — | — |
| 2018-01-17 | $26.44 | $27.98 | 162,300 | — | — |
| 2018-01-16 | $26.73 | $28.29 | 88,900 | — | — |
| 2018-01-12 | $26.60 | $28.15 | 135,000 | — | — |
| 2018-01-11 | $26.41 | $27.95 | 82,900 | — | — |
| 2018-01-10 | $26.22 | $27.75 | 97,900 | — | — |
| 2018-01-09 | $26.15 | $27.67 | 76,400 | — | — |
| 2018-01-08 | $26.71 | $28.26 | 110,500 | — | — |
| 2018-01-05 | $26.42 | $27.96 | 69,900 | — | — |
| 2018-01-04 | $26.46 | $28.00 | 130,600 | — | — |
| 2018-01-03 | $26.21 | $27.74 | 119,400 | — | — |
| 2018-01-02 | $25.96 | $27.47 | 105,300 | — | — |