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
- 1980-03-17 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 | $19.22 | $42.86 | 86,600 | — | — |
| 2018-12-28 | $19.60 | $43.71 | 84,700 | — | — |
| 2018-12-27 | $19.68 | $43.89 | 60,700 | — | — |
| 2018-12-26 | $19.38 | $43.22 | 85,300 | — | — |
| 2018-12-24 | $18.27 | $40.74 | 74,900 | — | — |
| 2018-12-21 | $17.72 | $39.52 | 90,600 | — | — |
| 2018-12-20 | $17.33 | $38.65 | 143,800 | — | — |
| 2018-12-19 | $18.65 | $41.59 | 75,300 | — | — |
| 2018-12-18 | $18.57 | $41.41 | 110,600 | — | — |
| 2018-12-17 | $19.36 | $43.17 | 124,500 | — | — |
| 2018-12-14 | $20.08 | $44.78 | 112,700 | — | — |
| 2018-12-13 | $20.22 | $45.09 | 123,900 | — | — |
| 2018-12-12 | $20.92 | $45.63 | 79,900 | — | — |
| 2018-12-11 | $20.90 | $45.58 | 76,600 | — | — |
| 2018-12-10 | $20.90 | $45.58 | 120,200 | — | — |
| 2018-12-07 | $20.77 | $45.30 | 143,100 | — | — |
| 2018-12-06 | $20.32 | $44.32 | 96,100 | — | — |
| 2018-12-04 | $20.75 | $45.25 | 306,400 | — | — |
| 2018-12-03 | $20.80 | $45.36 | 386,100 | — | — |
| 2018-11-30 | $19.93 | $43.47 | 36,100 | — | — |
| 2018-11-29 | $19.93 | $43.47 | 68,400 | — | — |
| 2018-11-28 | $19.97 | $43.55 | 115,000 | — | — |
| 2018-11-27 | $19.21 | $41.90 | 57,300 | — | — |
| 2018-11-26 | $19.11 | $41.68 | 35,200 | — | — |
| 2018-11-23 | $19.34 | $42.18 | 9,600 | — | — |
| 2018-11-21 | $19.17 | $41.81 | 19,700 | — | — |
| 2018-11-20 | $19.08 | $41.61 | 64,800 | — | — |
| 2018-11-19 | $19.25 | $41.98 | 46,500 | — | — |
| 2018-11-16 | $19.17 | $41.81 | 31,700 | — | — |
| 2018-11-15 | $19.19 | $41.85 | 12,400 | — | — |
| 2018-11-14 | $19.13 | $41.72 | 29,600 | — | — |
| 2018-11-13 | $19.17 | $41.81 | 30,200 | — | — |
| 2018-11-12 | $19.35 | $42.20 | 36,000 | — | — |
| 2018-11-09 | $19.35 | $42.20 | 39,900 | — | — |
| 2018-11-08 | $19.30 | $42.09 | 40,100 | — | — |
| 2018-11-07 | $19.58 | $42.70 | 38,100 | — | — |
| 2018-11-06 | $19.27 | $42.03 | 27,900 | — | — |
| 2018-11-05 | $19.21 | $41.90 | 27,700 | — | — |
| 2018-11-02 | $19.22 | $41.92 | 42,100 | — | — |
| 2018-11-01 | $19.06 | $41.57 | 22,800 | — | — |
| 2018-10-31 | $19.00 | $41.44 | 45,300 | — | — |
| 2018-10-30 | $18.93 | $41.29 | 27,500 | — | — |
| 2018-10-29 | $18.69 | $40.76 | 45,800 | — | — |
| 2018-10-26 | $18.62 | $40.61 | 28,500 | — | — |
| 2018-10-25 | $18.77 | $40.94 | 65,900 | — | — |
| 2018-10-24 | $18.71 | $40.81 | 46,900 | — | — |
| 2018-10-23 | $18.66 | $40.70 | 59,700 | — | — |
| 2018-10-22 | $18.81 | $41.02 | 43,300 | — | — |
| 2018-10-19 | $18.85 | $41.11 | 41,600 | — | — |
| 2018-10-18 | $18.91 | $41.24 | 83,200 | — | — |
| 2018-10-17 | $18.97 | $41.37 | 36,300 | — | — |
| 2018-10-16 | $18.99 | $41.42 | 73,200 | — | — |
| 2018-10-15 | $18.95 | $41.33 | 47,300 | — | — |
| 2018-10-12 | $19.01 | $41.46 | 21,600 | — | — |
| 2018-10-11 | $19.10 | $41.66 | 16,900 | — | — |
| 2018-10-10 | $19.10 | $41.66 | 23,700 | — | — |
| 2018-10-09 | $19.10 | $41.66 | 14,600 | — | — |
| 2018-10-08 | $19.01 | $41.46 | 19,700 | — | — |
| 2018-10-05 | $19.14 | $41.74 | 13,300 | — | — |
| 2018-10-04 | $19.10 | $41.66 | 29,500 | — | — |
| 2018-10-03 | $19.14 | $41.74 | 12,800 | — | — |
| 2018-10-02 | $19.07 | $41.59 | 106,700 | — | — |
| 2018-10-01 | $19.26 | $42.01 | 19,700 | — | — |
| 2018-09-28 | $18.98 | $41.39 | 38,000 | — | — |
| 2018-09-27 | $18.96 | $41.35 | 27,100 | — | — |
| 2018-09-26 | $19.09 | $41.63 | 12,200 | — | — |
| 2018-09-25 | $18.88 | $41.18 | 14,300 | — | — |
| 2018-09-24 | $19.16 | $41.79 | 17,500 | — | — |
| 2018-09-21 | $19.17 | $41.81 | 29,600 | — | — |
| 2018-09-20 | $19.11 | $41.68 | 43,200 | — | — |
| 2018-09-19 | $19.11 | $41.68 | 21,200 | — | — |
| 2018-09-18 | $18.90 | $41.22 | 54,000 | — | — |
| 2018-09-17 | $18.95 | $41.33 | 75,300 | — | — |
| 2018-09-14 | $18.86 | $41.13 | 35,800 | — | — |
| 2018-09-13 | $19.30 | $41.13 | 58,500 | — | — |
| 2018-09-12 | $19.29 | $41.11 | 44,400 | — | — |
| 2018-09-11 | $19.29 | $41.11 | 38,100 | — | — |
| 2018-09-10 | $19.26 | $41.05 | 42,300 | — | — |
| 2018-09-07 | $19.30 | $41.13 | 33,100 | — | — |
| 2018-09-06 | $19.22 | $40.96 | 33,800 | — | — |
| 2018-09-05 | $19.38 | $41.30 | 30,400 | — | — |
| 2018-09-04 | $19.45 | $41.45 | 39,000 | — | — |
| 2018-08-31 | $19.30 | $41.13 | 38,100 | — | — |
| 2018-08-30 | $19.18 | $40.88 | 54,400 | — | — |
| 2018-08-29 | $19.12 | $40.75 | 9,700 | — | — |
| 2018-08-28 | $18.91 | $40.30 | 8,300 | — | — |
| 2018-08-27 | $19.04 | $40.58 | 23,000 | — | — |
| 2018-08-24 | $19.07 | $40.64 | 31,700 | — | — |
| 2018-08-23 | $18.98 | $40.45 | 31,100 | — | — |
| 2018-08-22 | $19.06 | $40.62 | 5,900 | — | — |
| 2018-08-21 | $19.04 | $40.58 | 14,600 | — | — |
| 2018-08-20 | $18.90 | $40.28 | 30,500 | — | — |
| 2018-08-17 | $18.63 | $39.70 | 67,500 | — | — |
| 2018-08-16 | $18.91 | $40.30 | 7,700 | — | — |
| 2018-08-15 | $18.82 | $40.11 | 5,800 | — | — |
| 2018-08-14 | $18.87 | $40.22 | 45,000 | — | — |
| 2018-08-13 | $18.73 | $39.92 | 19,300 | — | — |
| 2018-08-10 | $18.71 | $39.88 | 6,700 | — | — |
| 2018-08-09 | $18.55 | $39.53 | 12,200 | — | — |
| 2018-08-08 | $18.55 | $39.53 | 11,800 | — | — |
| 2018-08-07 | $18.44 | $39.30 | 24,900 | — | — |
| 2018-08-06 | $18.31 | $39.02 | 16,100 | — | — |
| 2018-08-03 | $18.38 | $39.17 | 11,100 | — | — |
| 2018-08-02 | $18.33 | $39.07 | 6,500 | — | — |
| 2018-08-01 | $18.32 | $39.04 | 7,100 | — | — |
| 2018-07-31 | $18.52 | $39.47 | 25,700 | — | — |
| 2018-07-30 | $18.10 | $38.58 | 7,500 | — | — |
| 2018-07-27 | $18.33 | $39.07 | 8,400 | — | — |
| 2018-07-26 | $18.34 | $39.09 | 6,000 | — | — |
| 2018-07-25 | $18.34 | $39.09 | 5,200 | — | — |
| 2018-07-24 | $18.68 | $39.81 | 7,300 | — | — |
| 2018-07-23 | $18.35 | $39.11 | 7,500 | — | — |
| 2018-07-20 | $18.46 | $39.34 | 10,300 | — | — |
| 2018-07-19 | $18.68 | $39.81 | 17,700 | — | — |
| 2018-07-18 | $18.52 | $39.47 | 6,800 | — | — |
| 2018-07-17 | $18.31 | $39.02 | 11,100 | — | — |
| 2018-07-16 | $18.12 | $38.62 | 4,200 | — | — |
| 2018-07-13 | $18.22 | $38.83 | 8,700 | — | — |
| 2018-07-12 | $18.25 | $38.90 | 7,100 | — | — |
| 2018-07-11 | $18.44 | $39.30 | 8,200 | — | — |
| 2018-07-10 | $18.58 | $39.60 | 7,300 | — | — |
| 2018-07-09 | $18.52 | $39.47 | 8,500 | — | — |
| 2018-07-06 | $18.48 | $39.39 | 8,000 | — | — |
| 2018-07-05 | $18.84 | $40.15 | 27,900 | — | — |
| 2018-07-03 | $18.39 | $39.19 | 26,200 | — | — |
| 2018-07-02 | $18.63 | $39.70 | 54,900 | — | — |
| 2018-06-29 | $18.11 | $38.60 | 25,100 | — | — |
| 2018-06-28 | $18.39 | $39.19 | 20,800 | — | — |
| 2018-06-27 | $18.19 | $38.77 | 14,000 | — | — |
| 2018-06-26 | $18.31 | $39.02 | 26,200 | — | — |
| 2018-06-25 | $18.36 | $39.13 | 43,600 | — | — |
| 2018-06-22 | $19.15 | $38.92 | 159,700 | — | — |
| 2018-06-21 | $18.97 | $38.55 | 29,500 | — | — |
| 2018-06-20 | $19.08 | $38.77 | 24,300 | — | — |
| 2018-06-19 | $19.09 | $38.79 | 25,000 | — | — |
| 2018-06-18 | $19.01 | $38.63 | 36,200 | — | — |
| 2018-06-15 | $18.98 | $38.57 | 12,200 | — | — |
| 2018-06-14 | $18.93 | $38.47 | 55,700 | — | — |
| 2018-06-13 | $18.81 | $38.23 | 29,400 | — | — |
| 2018-06-12 | $18.93 | $38.47 | 16,900 | — | — |
| 2018-06-11 | $18.76 | $38.12 | 45,500 | — | — |
| 2018-06-08 | $18.87 | $38.35 | 26,700 | — | — |
| 2018-06-07 | $17.95 | $36.48 | 45,200 | — | — |
| 2018-06-06 | $17.48 | $35.52 | 87,300 | — | — |
| 2018-06-05 | $17.01 | $34.57 | 27,600 | — | — |
| 2018-06-04 | $17.33 | $35.22 | 8,000 | — | — |
| 2018-06-01 | $17.01 | $34.57 | 17,400 | — | — |
| 2018-05-31 | $17.00 | $34.55 | 13,400 | — | — |
| 2018-05-30 | $16.85 | $34.24 | 8,100 | — | — |
| 2018-05-29 | $17.02 | $34.59 | 3,500 | — | — |
| 2018-05-25 | $17.04 | $34.63 | 8,500 | — | — |
| 2018-05-24 | $16.77 | $34.08 | 63,600 | — | — |
| 2018-05-23 | $17.11 | $34.77 | 4,500 | — | — |
| 2018-05-22 | $17.20 | $34.95 | 7,400 | — | — |
| 2018-05-21 | $17.10 | $34.75 | 6,000 | — | — |
| 2018-05-18 | $17.00 | $34.55 | 12,400 | — | — |
| 2018-05-17 | $17.09 | $34.73 | 21,700 | — | — |
| 2018-05-16 | $17.18 | $34.91 | 15,100 | — | — |
| 2018-05-15 | $16.99 | $34.53 | 10,500 | — | — |
| 2018-05-14 | $17.01 | $34.57 | 3,800 | — | — |
| 2018-05-11 | $17.25 | $35.06 | 8,300 | — | — |
| 2018-05-10 | $16.93 | $34.40 | 7,900 | — | — |
| 2018-05-09 | $17.00 | $34.55 | 18,300 | — | — |
| 2018-05-08 | $17.21 | $34.97 | 15,300 | — | — |
| 2018-05-07 | $17.23 | $35.01 | 21,100 | — | — |
| 2018-05-04 | $16.95 | $34.45 | 25,000 | — | — |
| 2018-05-03 | $16.77 | $34.08 | 3,700 | — | — |
| 2018-05-02 | $16.80 | $34.14 | 6,400 | — | — |
| 2018-05-01 | $16.82 | $34.18 | 6,400 | — | — |
| 2018-04-30 | $16.99 | $34.53 | 9,100 | — | — |
| 2018-04-27 | $16.82 | $34.18 | 35,600 | — | — |
| 2018-04-26 | $16.90 | $34.34 | 10,700 | — | — |
| 2018-04-25 | $16.99 | $34.53 | 10,800 | — | — |
| 2018-04-24 | $17.04 | $34.63 | 8,400 | — | — |
| 2018-04-23 | $16.95 | $34.45 | 5,200 | — | — |
| 2018-04-20 | $17.05 | $34.65 | 7,900 | — | — |
| 2018-04-19 | $16.99 | $34.53 | 20,200 | — | — |
| 2018-04-18 | $16.86 | $34.26 | 35,200 | — | — |
| 2018-04-17 | $16.86 | $34.26 | 8,100 | — | — |
| 2018-04-16 | $16.85 | $34.24 | 2,700 | — | — |
| 2018-04-13 | $16.89 | $34.32 | 6,300 | — | — |
| 2018-04-12 | $16.57 | $33.67 | 14,500 | — | — |
| 2018-04-11 | $16.80 | $34.14 | 7,100 | — | — |
| 2018-04-10 | $16.80 | $34.14 | 3,200 | — | — |
| 2018-04-09 | $16.98 | $34.51 | 2,000 | — | — |
| 2018-04-06 | $16.81 | $34.16 | 4,900 | — | — |
| 2018-04-05 | $17.31 | $35.18 | 16,400 | — | — |
| 2018-04-04 | $17.47 | $35.50 | 9,400 | — | — |
| 2018-04-03 | $17.00 | $34.55 | 16,400 | — | — |
| 2018-04-02 | $16.81 | $34.16 | 19,900 | — | — |
| 2018-03-29 | $17.02 | $34.59 | 43,800 | — | — |
| 2018-03-28 | $16.95 | $34.45 | 14,500 | — | — |
| 2018-03-27 | $16.91 | $34.36 | 11,900 | — | — |
| 2018-03-26 | $17.01 | $34.57 | 14,000 | — | — |
| 2018-03-23 | $16.91 | $34.36 | 11,700 | — | — |
| 2018-03-22 | $17.01 | $34.57 | 17,900 | — | — |
| 2018-03-21 | $17.22 | $34.99 | 21,400 | — | — |
| 2018-03-20 | $17.08 | $34.71 | 13,800 | — | — |
| 2018-03-19 | $16.95 | $34.45 | 20,800 | — | — |
| 2018-03-16 | $17.27 | $35.10 | 37,300 | — | — |
| 2018-03-15 | $17.29 | $35.14 | 7,100 | — | — |
| 2018-03-14 | $17.22 | $34.99 | 29,900 | — | — |
| 2018-03-13 | $17.43 | $34.85 | 28,000 | — | — |
| 2018-03-12 | $17.48 | $34.95 | 17,000 | — | — |
| 2018-03-09 | $17.55 | $35.09 | 25,500 | — | — |
| 2018-03-08 | $17.51 | $35.01 | 24,200 | — | — |
| 2018-03-07 | $17.26 | $34.51 | 10,100 | — | — |
| 2018-03-06 | $17.24 | $34.47 | 9,800 | — | — |
| 2018-03-05 | $17.08 | $34.15 | 39,500 | — | — |
| 2018-03-02 | $17.29 | $34.57 | 5,700 | — | — |
| 2018-03-01 | $17.29 | $34.57 | 8,600 | — | — |
| 2018-02-28 | $17.20 | $34.39 | 29,200 | — | — |
| 2018-02-27 | $17.27 | $34.53 | 10,300 | — | — |
| 2018-02-26 | $17.33 | $34.65 | 19,500 | — | — |
| 2018-02-23 | $17.40 | $34.79 | 13,000 | — | — |
| 2018-02-22 | $17.42 | $34.83 | 24,400 | — | — |
| 2018-02-21 | $17.06 | $34.11 | 20,000 | — | — |
| 2018-02-20 | $16.90 | $33.79 | 8,400 | — | — |
| 2018-02-16 | $16.98 | $33.95 | 9,500 | — | — |
| 2018-02-15 | $17.23 | $34.45 | 17,300 | — | — |
| 2018-02-14 | $17.21 | $34.41 | 14,200 | — | — |
| 2018-02-13 | $17.00 | $33.99 | 23,000 | — | — |
| 2018-02-12 | $16.42 | $32.83 | 8,200 | — | — |
| 2018-02-09 | $16.16 | $32.31 | 112,700 | — | — |
| 2018-02-08 | $16.36 | $32.71 | 23,300 | — | — |
| 2018-02-07 | $16.28 | $32.55 | 25,800 | — | — |
| 2018-02-06 | $16.06 | $32.11 | 42,700 | — | — |
| 2018-02-05 | $15.50 | $30.99 | 62,400 | — | — |
| 2018-02-02 | $16.05 | $32.09 | 9,100 | — | — |
| 2018-02-01 | $16.21 | $32.41 | 7,300 | — | — |
| 2018-01-31 | $16.20 | $32.39 | 33,100 | — | — |
| 2018-01-30 | $16.49 | $32.97 | 11,400 | — | — |
| 2018-01-29 | $16.50 | $32.99 | 7,300 | — | — |
| 2018-01-26 | $16.60 | $33.19 | 16,900 | — | — |
| 2018-01-25 | $16.59 | $33.17 | 22,200 | — | — |
| 2018-01-24 | $16.59 | $33.17 | 9,600 | — | — |
| 2018-01-23 | $16.60 | $33.19 | 13,100 | — | — |
| 2018-01-22 | $16.71 | $33.41 | 10,500 | — | — |
| 2018-01-19 | $16.78 | $33.55 | 20,400 | — | — |
| 2018-01-18 | $16.57 | $33.13 | 8,100 | — | — |
| 2018-01-17 | $16.56 | $33.11 | 6,400 | — | — |
| 2018-01-16 | $16.64 | $33.27 | 10,500 | — | — |
| 2018-01-12 | $16.45 | $32.89 | 13,500 | — | — |
| 2018-01-11 | $16.44 | $32.87 | 12,700 | — | — |
| 2018-01-10 | $16.48 | $32.95 | 17,500 | — | — |
| 2018-01-09 | $16.48 | $32.95 | 31,600 | — | — |
| 2018-01-08 | $16.84 | $33.67 | 14,700 | — | — |
| 2018-01-05 | $16.73 | $33.45 | 44,000 | — | — |
| 2018-01-04 | $16.58 | $33.15 | 21,100 | — | — |
| 2018-01-03 | $16.69 | $33.37 | 18,900 | — | — |
| 2018-01-02 | $16.90 | $33.79 | 28,800 | — | — |