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
- 1983-08-30 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 | $18.90 | $26.63 | 36,600 | — | — |
| 2018-12-28 | $19.04 | $26.69 | 33,700 | — | — |
| 2018-12-27 | $18.90 | $26.49 | 36,600 | — | — |
| 2018-12-26 | $19.37 | $27.15 | 41,600 | — | — |
| 2018-12-24 | $18.65 | $26.14 | 23,200 | — | — |
| 2018-12-21 | $18.69 | $26.20 | 82,000 | — | — |
| 2018-12-20 | $19.81 | $27.77 | 44,300 | — | — |
| 2018-12-19 | $19.46 | $27.28 | 27,400 | — | — |
| 2018-12-18 | $19.54 | $27.39 | 45,100 | — | — |
| 2018-12-17 | $19.98 | $28.01 | 44,500 | — | — |
| 2018-12-14 | $19.96 | $27.98 | 19,700 | — | — |
| 2018-12-13 | $20.08 | $28.15 | 35,000 | — | — |
| 2018-12-12 | $20.32 | $28.48 | 30,500 | — | — |
| 2018-12-11 | $20.35 | $28.52 | 22,000 | — | — |
| 2018-12-10 | $20.65 | $28.94 | 26,100 | — | — |
| 2018-12-07 | $20.56 | $28.82 | 88,900 | — | — |
| 2018-12-06 | $20.69 | $29.00 | 34,800 | — | — |
| 2018-12-04 | $20.19 | $28.30 | 26,300 | — | — |
| 2018-12-03 | $20.96 | $29.38 | 43,200 | — | — |
| 2018-11-30 | $20.49 | $28.72 | 51,400 | — | — |
| 2018-11-29 | $20.78 | $29.13 | 24,100 | — | — |
| 2018-11-28 | $22.03 | $30.88 | 15,700 | — | — |
| 2018-11-27 | $21.30 | $29.86 | 24,500 | — | — |
| 2018-11-26 | $21.43 | $30.04 | 15,600 | — | — |
| 2018-11-23 | $21.89 | $30.68 | 8,200 | — | — |
| 2018-11-21 | $21.32 | $29.88 | 14,100 | — | — |
| 2018-11-20 | $20.98 | $29.41 | 22,900 | — | — |
| 2018-11-19 | $21.09 | $29.56 | 43,800 | — | — |
| 2018-11-16 | $21.52 | $30.16 | 23,000 | — | — |
| 2018-11-15 | $22.14 | $31.03 | 22,400 | — | — |
| 2018-11-14 | $22.30 | $31.26 | 18,400 | — | — |
| 2018-11-13 | $21.99 | $30.82 | 22,200 | — | — |
| 2018-11-12 | $21.94 | $30.75 | 12,600 | — | — |
| 2018-11-09 | $22.05 | $30.91 | 7,800 | — | — |
| 2018-11-08 | $22.35 | $31.33 | 11,300 | — | — |
| 2018-11-07 | $22.66 | $31.76 | 9,900 | — | — |
| 2018-11-06 | $22.84 | $32.01 | 37,000 | — | — |
| 2018-11-05 | $22.57 | $31.64 | 14,500 | — | — |
| 2018-11-02 | $22.92 | $32.13 | 11,300 | — | — |
| 2018-11-01 | $22.66 | $31.76 | 19,700 | — | — |
| 2018-10-31 | $23.15 | $32.45 | 35,500 | — | — |
| 2018-10-30 | $23.57 | $33.04 | 20,600 | — | — |
| 2018-10-29 | $22.11 | $30.99 | 21,900 | — | — |
| 2018-10-26 | $22.31 | $31.27 | 34,700 | — | — |
| 2018-10-25 | $22.78 | $31.93 | 27,300 | — | — |
| 2018-10-24 | $21.91 | $30.71 | 35,200 | — | — |
| 2018-10-23 | $21.96 | $30.78 | 28,800 | — | — |
| 2018-10-22 | $21.91 | $30.71 | 24,300 | — | — |
| 2018-10-19 | $21.82 | $30.58 | 19,600 | — | — |
| 2018-10-18 | $22.51 | $31.55 | 35,400 | — | — |
| 2018-10-17 | $23.46 | $32.88 | 33,100 | — | — |
| 2018-10-16 | $24.23 | $33.96 | 61,200 | — | — |
| 2018-10-15 | $22.94 | $32.15 | 29,700 | — | — |
| 2018-10-12 | $23.06 | $32.32 | 171,300 | — | — |
| 2018-10-11 | $23.66 | $33.16 | 61,700 | — | — |
| 2018-10-10 | $23.59 | $33.07 | 33,200 | — | — |
| 2018-10-09 | $23.32 | $32.69 | 24,700 | — | — |
| 2018-10-08 | $23.16 | $32.46 | 20,800 | — | — |
| 2018-10-05 | $23.00 | $32.24 | 21,900 | — | — |
| 2018-10-04 | $23.33 | $32.70 | 20,800 | — | — |
| 2018-10-03 | $23.57 | $33.04 | 28,300 | — | — |
| 2018-10-02 | $23.41 | $32.81 | 26,700 | — | — |
| 2018-10-01 | $23.45 | $32.87 | 25,100 | — | — |
| 2018-09-28 | $24.20 | $33.92 | 20,000 | — | — |
| 2018-09-27 | $23.90 | $33.37 | 24,500 | — | — |
| 2018-09-26 | $24.00 | $33.51 | 33,200 | — | — |
| 2018-09-25 | $23.45 | $32.75 | 15,300 | — | — |
| 2018-09-24 | $24.20 | $33.79 | 30,900 | — | — |
| 2018-09-21 | $24.80 | $34.63 | 66,900 | — | — |
| 2018-09-20 | $24.75 | $34.56 | 11,500 | — | — |
| 2018-09-19 | $24.65 | $34.42 | 22,700 | — | — |
| 2018-09-18 | $24.65 | $34.42 | 30,900 | — | — |
| 2018-09-17 | $24.70 | $34.49 | 34,300 | — | — |
| 2018-09-14 | $24.45 | $34.14 | 25,200 | — | — |
| 2018-09-13 | $24.10 | $33.65 | 35,300 | — | — |
| 2018-09-12 | $23.35 | $32.61 | 34,100 | — | — |
| 2018-09-11 | $23.20 | $32.40 | 20,900 | — | — |
| 2018-09-10 | $23.80 | $33.23 | 17,000 | — | — |
| 2018-09-07 | $23.80 | $33.23 | 26,100 | — | — |
| 2018-09-06 | $23.50 | $32.82 | 19,100 | — | — |
| 2018-09-05 | $24.25 | $33.86 | 16,500 | — | — |
| 2018-09-04 | $24.70 | $34.49 | 45,900 | — | — |
| 2018-08-31 | $25.35 | $35.40 | 42,600 | — | — |
| 2018-08-30 | $25.35 | $35.40 | 50,000 | — | — |
| 2018-08-29 | $27.65 | $38.61 | 34,100 | — | — |
| 2018-08-28 | $26.80 | $37.42 | 21,800 | — | — |
| 2018-08-27 | $26.40 | $36.87 | 24,600 | — | — |
| 2018-08-24 | $26.45 | $36.93 | 10,100 | — | — |
| 2018-08-23 | $26.45 | $36.93 | 5,600 | — | — |
| 2018-08-22 | $26.00 | $36.31 | 20,900 | — | — |
| 2018-08-21 | $25.25 | $35.26 | 19,400 | — | — |
| 2018-08-20 | $25.35 | $35.40 | 20,700 | — | — |
| 2018-08-17 | $25.30 | $35.33 | 28,100 | — | — |
| 2018-08-16 | $25.60 | $35.75 | 12,300 | — | — |
| 2018-08-15 | $25.55 | $35.68 | 49,000 | — | — |
| 2018-08-14 | $25.60 | $35.75 | 23,200 | — | — |
| 2018-08-13 | $24.85 | $34.70 | 20,500 | — | — |
| 2018-08-10 | $25.50 | $35.61 | 15,300 | — | — |
| 2018-08-09 | $25.70 | $35.89 | 8,500 | — | — |
| 2018-08-08 | $25.00 | $34.91 | 27,700 | — | — |
| 2018-08-07 | $25.40 | $35.47 | 16,700 | — | — |
| 2018-08-06 | $25.25 | $35.26 | 35,500 | — | — |
| 2018-08-03 | $23.95 | $33.44 | 28,800 | — | — |
| 2018-08-02 | $24.35 | $34.00 | 26,200 | — | — |
| 2018-08-01 | $24.45 | $34.14 | 18,600 | — | — |
| 2018-07-31 | $24.80 | $34.63 | 18,800 | — | — |
| 2018-07-30 | $24.95 | $34.84 | 36,200 | — | — |
| 2018-07-27 | $24.75 | $34.56 | 40,100 | — | — |
| 2018-07-26 | $24.55 | $34.28 | 59,300 | — | — |
| 2018-07-25 | $24.30 | $33.93 | 25,900 | — | — |
| 2018-07-24 | $24.15 | $33.72 | 19,200 | — | — |
| 2018-07-23 | $24.50 | $34.21 | 20,300 | — | — |
| 2018-07-20 | $24.50 | $34.21 | 19,000 | — | — |
| 2018-07-19 | $24.90 | $34.77 | 34,000 | — | — |
| 2018-07-18 | $24.60 | $34.35 | 20,300 | — | — |
| 2018-07-17 | $24.95 | $34.84 | 23,800 | — | — |
| 2018-07-16 | $24.90 | $34.77 | 12,200 | — | — |
| 2018-07-13 | $24.70 | $34.49 | 17,000 | — | — |
| 2018-07-12 | $24.95 | $34.84 | 17,800 | — | — |
| 2018-07-11 | $25.25 | $35.26 | 19,200 | — | — |
| 2018-07-10 | $25.80 | $36.03 | 15,600 | — | — |
| 2018-07-09 | $25.95 | $36.24 | 49,200 | — | — |
| 2018-07-06 | $26.10 | $36.45 | 12,200 | — | — |
| 2018-07-05 | $26.20 | $36.59 | 27,500 | — | — |
| 2018-07-03 | $25.80 | $36.03 | 22,800 | — | — |
| 2018-07-02 | $25.65 | $35.82 | 38,000 | — | — |
| 2018-06-29 | $24.55 | $34.28 | 67,100 | — | — |
| 2018-06-28 | $24.65 | $34.30 | 34,600 | — | — |
| 2018-06-27 | $24.80 | $34.50 | 25,600 | — | — |
| 2018-06-26 | $25.00 | $34.78 | 66,000 | — | — |
| 2018-06-25 | $24.90 | $34.64 | 24,500 | — | — |
| 2018-06-22 | $26.25 | $36.52 | 114,100 | — | — |
| 2018-06-21 | $25.70 | $35.76 | 28,000 | — | — |
| 2018-06-20 | $25.65 | $35.69 | 21,000 | — | — |
| 2018-06-19 | $26.30 | $36.59 | 40,600 | — | — |
| 2018-06-18 | $26.10 | $36.31 | 38,600 | — | — |
| 2018-06-15 | $26.20 | $36.45 | 92,900 | — | — |
| 2018-06-14 | $26.25 | $36.52 | 253,100 | — | — |
| 2018-06-13 | $30.75 | $42.78 | 61,200 | — | — |
| 2018-06-12 | $30.90 | $42.99 | 16,400 | — | — |
| 2018-06-11 | $31.55 | $43.90 | 14,000 | — | — |
| 2018-06-08 | $31.70 | $44.10 | 12,000 | — | — |
| 2018-06-07 | $31.80 | $44.24 | 22,300 | — | — |
| 2018-06-06 | $31.70 | $44.10 | 20,300 | — | — |
| 2018-06-05 | $31.70 | $44.10 | 11,500 | — | — |
| 2018-06-04 | $31.70 | $44.10 | 11,900 | — | — |
| 2018-06-01 | $31.75 | $44.17 | 11,500 | — | — |
| 2018-05-31 | $31.05 | $43.20 | 14,000 | — | — |
| 2018-05-30 | $31.45 | $43.76 | 13,400 | — | — |
| 2018-05-29 | $31.30 | $43.55 | 9,100 | — | — |
| 2018-05-25 | $31.25 | $43.48 | 5,000 | — | — |
| 2018-05-24 | $31.30 | $43.55 | 6,900 | — | — |
| 2018-05-23 | $31.30 | $43.55 | 14,600 | — | — |
| 2018-05-22 | $31.00 | $43.13 | 9,400 | — | — |
| 2018-05-21 | $31.00 | $43.13 | 14,700 | — | — |
| 2018-05-18 | $30.85 | $42.92 | 11,700 | — | — |
| 2018-05-17 | $31.05 | $43.20 | 7,900 | — | — |
| 2018-05-16 | $30.65 | $42.64 | 12,800 | — | — |
| 2018-05-15 | $30.15 | $41.95 | 10,600 | — | — |
| 2018-05-14 | $30.00 | $41.74 | 7,300 | — | — |
| 2018-05-11 | $30.00 | $41.74 | 7,300 | — | — |
| 2018-05-10 | $30.05 | $41.81 | 6,000 | — | — |
| 2018-05-09 | $29.80 | $41.46 | 5,700 | — | — |
| 2018-05-08 | $29.70 | $41.32 | 3,800 | — | — |
| 2018-05-07 | $29.90 | $41.60 | 8,400 | — | — |
| 2018-05-04 | $29.10 | $40.49 | 12,000 | — | — |
| 2018-05-03 | $28.55 | $39.72 | 6,100 | — | — |
| 2018-05-02 | $29.50 | $41.04 | 10,000 | — | — |
| 2018-05-01 | $29.55 | $41.11 | 10,500 | — | — |
| 2018-04-30 | $29.55 | $41.11 | 11,700 | — | — |
| 2018-04-27 | $30.10 | $41.88 | 13,600 | — | — |
| 2018-04-26 | $30.95 | $43.06 | 12,900 | — | — |
| 2018-04-25 | $31.00 | $43.13 | 10,600 | — | — |
| 2018-04-24 | $30.25 | $42.09 | 11,200 | — | — |
| 2018-04-23 | $30.50 | $42.43 | 6,700 | — | — |
| 2018-04-20 | $30.35 | $42.23 | 10,800 | — | — |
| 2018-04-19 | $30.85 | $42.92 | 10,300 | — | — |
| 2018-04-18 | $31.00 | $43.13 | 12,100 | — | — |
| 2018-04-17 | $31.10 | $43.27 | 11,200 | — | — |
| 2018-04-16 | $30.85 | $42.92 | 19,000 | — | — |
| 2018-04-13 | $30.80 | $42.85 | 5,400 | — | — |
| 2018-04-12 | $30.95 | $43.06 | 12,000 | — | — |
| 2018-04-11 | $31.00 | $43.13 | 10,400 | — | — |
| 2018-04-10 | $31.05 | $43.20 | 27,000 | — | — |
| 2018-04-09 | $31.30 | $43.55 | 6,500 | — | — |
| 2018-04-06 | $30.60 | $42.57 | 11,200 | — | — |
| 2018-04-05 | $31.60 | $43.97 | 18,200 | — | — |
| 2018-04-04 | $30.80 | $42.85 | 93,800 | — | — |
| 2018-04-03 | $29.65 | $41.25 | 77,800 | — | — |
| 2018-04-02 | $29.65 | $41.25 | 10,300 | — | — |
| 2018-03-29 | $30.55 | $42.50 | 27,300 | — | — |
| 2018-03-28 | $31.00 | $43.01 | 16,000 | — | — |
| 2018-03-27 | $30.65 | $42.52 | 9,800 | — | — |
| 2018-03-26 | $30.90 | $42.87 | 8,300 | — | — |
| 2018-03-23 | $30.25 | $41.96 | 13,800 | — | — |
| 2018-03-22 | $31.25 | $43.35 | 14,800 | — | — |
| 2018-03-21 | $31.35 | $43.49 | 5,100 | — | — |
| 2018-03-20 | $31.10 | $43.14 | 15,200 | — | — |
| 2018-03-19 | $31.10 | $43.14 | 11,000 | — | — |
| 2018-03-16 | $30.70 | $42.59 | 29,400 | — | — |
| 2018-03-15 | $30.05 | $41.69 | 14,900 | — | — |
| 2018-03-14 | $30.10 | $41.76 | 19,500 | — | — |
| 2018-03-13 | $30.40 | $42.17 | 18,300 | — | — |
| 2018-03-12 | $31.30 | $43.42 | 10,500 | — | — |
| 2018-03-09 | $31.00 | $43.01 | 13,900 | — | — |
| 2018-03-08 | $30.10 | $41.76 | 9,800 | — | — |
| 2018-03-07 | $29.65 | $41.13 | 9,400 | — | — |
| 2018-03-06 | $29.20 | $40.51 | 11,500 | — | — |
| 2018-03-05 | $28.80 | $39.95 | 13,200 | — | — |
| 2018-03-02 | $29.25 | $40.58 | 21,300 | — | — |
| 2018-03-01 | $28.40 | $39.40 | 20,300 | — | — |
| 2018-02-28 | $27.80 | $38.57 | 26,900 | — | — |
| 2018-02-27 | $29.40 | $40.79 | 14,900 | — | — |
| 2018-02-26 | $29.60 | $41.06 | 7,600 | — | — |
| 2018-02-23 | $28.60 | $39.68 | 25,600 | — | — |
| 2018-02-22 | $28.55 | $39.61 | 13,500 | — | — |
| 2018-02-21 | $28.30 | $39.26 | 49,500 | — | — |
| 2018-02-20 | $28.05 | $38.91 | 21,600 | — | — |
| 2018-02-16 | $28.65 | $39.75 | 9,200 | — | — |
| 2018-02-15 | $29.25 | $40.58 | 13,700 | — | — |
| 2018-02-14 | $28.70 | $39.81 | 12,100 | — | — |
| 2018-02-13 | $29.30 | $40.65 | 11,900 | — | — |
| 2018-02-12 | $29.20 | $40.51 | 17,000 | — | — |
| 2018-02-09 | $29.70 | $41.20 | 16,100 | — | — |
| 2018-02-08 | $29.00 | $40.23 | 18,000 | — | — |
| 2018-02-07 | $29.90 | $41.48 | 10,900 | — | — |
| 2018-02-06 | $29.75 | $41.27 | 48,700 | — | — |
| 2018-02-05 | $29.70 | $41.20 | 19,000 | — | — |
| 2018-02-02 | $30.70 | $42.59 | 15,100 | — | — |
| 2018-02-01 | $31.30 | $43.42 | 35,500 | — | — |
| 2018-01-31 | $31.80 | $44.12 | 20,200 | — | — |
| 2018-01-30 | $31.25 | $43.35 | 17,600 | — | — |
| 2018-01-29 | $31.15 | $43.21 | 27,100 | — | — |
| 2018-01-26 | $31.35 | $43.49 | 16,200 | — | — |
| 2018-01-25 | $32.35 | $44.88 | 6,600 | — | — |
| 2018-01-24 | $32.05 | $44.46 | 6,900 | — | — |
| 2018-01-23 | $32.95 | $45.71 | 7,900 | — | — |
| 2018-01-22 | $32.55 | $45.16 | 6,900 | — | — |
| 2018-01-19 | $32.70 | $45.36 | 12,800 | — | — |
| 2018-01-18 | $31.80 | $44.12 | 23,600 | — | — |
| 2018-01-17 | $31.50 | $43.70 | 11,200 | — | — |
| 2018-01-16 | $31.35 | $43.49 | 9,200 | — | — |
| 2018-01-12 | $31.85 | $44.18 | 24,000 | — | — |
| 2018-01-11 | $31.85 | $44.18 | 7,600 | — | — |
| 2018-01-10 | $30.90 | $42.87 | 11,600 | — | — |
| 2018-01-09 | $31.35 | $43.49 | 31,100 | — | — |
| 2018-01-08 | $31.75 | $44.05 | 7,500 | — | — |
| 2018-01-05 | $32.15 | $44.60 | 10,600 | — | — |
| 2018-01-04 | $31.85 | $44.18 | 11,300 | — | — |
| 2018-01-03 | $31.25 | $43.35 | 9,800 | — | — |
| 2018-01-02 | $32.00 | $44.39 | 14,000 | — | — |