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
- 1999-03-08 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 | $18.87 | $21.59 | 22,700 | — | — |
| 2018-12-28 | $18.49 | $21.15 | 39,800 | — | — |
| 2018-12-27 | $18.15 | $20.76 | 67,500 | — | — |
| 2018-12-26 | $19.13 | $21.88 | 20,400 | — | — |
| 2018-12-24 | $18.75 | $21.45 | 18,300 | — | — |
| 2018-12-21 | $17.64 | $20.18 | 111,800 | — | — |
| 2018-12-20 | $18.00 | $20.59 | 20,200 | — | — |
| 2018-12-19 | $18.11 | $20.72 | 48,200 | — | — |
| 2018-12-18 | $18.40 | $21.05 | 18,000 | — | — |
| 2018-12-17 | $18.55 | $21.22 | 23,300 | — | — |
| 2018-12-14 | $18.80 | $21.51 | 17,500 | — | — |
| 2018-12-13 | $19.06 | $21.80 | 12,400 | — | — |
| 2018-12-12 | $19.50 | $22.31 | 17,600 | — | — |
| 2018-12-11 | $19.02 | $21.76 | 17,100 | — | — |
| 2018-12-10 | $18.96 | $21.69 | 15,300 | — | — |
| 2018-12-07 | $19.05 | $21.79 | 23,100 | — | — |
| 2018-12-06 | $19.09 | $21.84 | 56,600 | — | — |
| 2018-12-04 | $19.28 | $22.06 | 11,600 | — | — |
| 2018-12-03 | $20.42 | $23.36 | 5,700 | — | — |
| 2018-11-30 | $20.35 | $23.28 | 16,600 | — | — |
| 2018-11-29 | $20.43 | $23.37 | 9,400 | — | — |
| 2018-11-28 | $20.48 | $23.43 | 21,600 | — | — |
| 2018-11-27 | $19.72 | $22.56 | 12,300 | — | — |
| 2018-11-26 | $19.71 | $22.55 | 12,300 | — | — |
| 2018-11-23 | $19.80 | $22.65 | 31,000 | — | — |
| 2018-11-21 | $19.71 | $22.55 | 6,200 | — | — |
| 2018-11-20 | $19.58 | $22.40 | 11,400 | — | — |
| 2018-11-19 | $19.47 | $22.27 | 14,100 | — | — |
| 2018-11-16 | $19.16 | $21.92 | 24,300 | — | — |
| 2018-11-15 | $19.15 | $21.91 | 15,200 | — | — |
| 2018-11-14 | $19.46 | $22.26 | 73,100 | — | — |
| 2018-11-13 | $20.46 | $23.41 | 48,500 | — | — |
| 2018-11-12 | $19.95 | $22.82 | 10,300 | — | — |
| 2018-11-09 | $19.99 | $22.87 | 9,400 | — | — |
| 2018-11-08 | $20.09 | $22.98 | 12,900 | — | — |
| 2018-11-07 | $20.14 | $23.04 | 8,500 | — | — |
| 2018-11-06 | $19.98 | $22.86 | 18,800 | — | — |
| 2018-11-05 | $20.07 | $22.96 | 23,900 | — | — |
| 2018-11-02 | $20.00 | $22.88 | 61,000 | — | — |
| 2018-11-01 | $20.22 | $23.13 | 12,300 | — | — |
| 2018-10-31 | $20.24 | $23.05 | 17,800 | — | — |
| 2018-10-30 | $20.64 | $23.51 | 16,700 | — | — |
| 2018-10-29 | $20.61 | $23.47 | 14,800 | — | — |
| 2018-10-26 | $20.36 | $23.19 | 18,800 | — | — |
| 2018-10-25 | $21.06 | $23.99 | 16,000 | — | — |
| 2018-10-24 | $20.72 | $23.60 | 27,300 | — | — |
| 2018-10-23 | $21.62 | $24.62 | 19,300 | — | — |
| 2018-10-22 | $21.70 | $24.71 | 17,600 | — | — |
| 2018-10-19 | $21.43 | $24.41 | 18,400 | — | — |
| 2018-10-18 | $20.94 | $23.85 | 60,800 | — | — |
| 2018-10-17 | $19.98 | $22.76 | 47,900 | — | — |
| 2018-10-16 | $19.87 | $22.63 | 19,600 | — | — |
| 2018-10-15 | $19.85 | $22.61 | 9,600 | — | — |
| 2018-10-12 | $19.90 | $22.66 | 37,400 | — | — |
| 2018-10-11 | $20.39 | $23.22 | 9,600 | — | — |
| 2018-10-10 | $20.77 | $23.66 | 15,000 | — | — |
| 2018-10-09 | $20.92 | $23.83 | 21,300 | — | — |
| 2018-10-08 | $20.87 | $23.77 | 10,600 | — | — |
| 2018-10-05 | $20.92 | $23.83 | 10,800 | — | — |
| 2018-10-04 | $20.77 | $23.66 | 70,900 | — | — |
| 2018-10-03 | $20.88 | $23.78 | 15,300 | — | — |
| 2018-10-02 | $20.89 | $23.79 | 128,800 | — | — |
| 2018-10-01 | $21.31 | $24.27 | 239,600 | — | — |
| 2018-09-28 | $21.61 | $24.61 | 42,000 | — | — |
| 2018-09-27 | $21.55 | $24.54 | 28,500 | — | — |
| 2018-09-26 | $21.61 | $24.61 | 14,200 | — | — |
| 2018-09-25 | $21.60 | $24.60 | 12,000 | — | — |
| 2018-09-24 | $21.63 | $24.63 | 48,200 | — | — |
| 2018-09-21 | $21.63 | $24.63 | 32,500 | — | — |
| 2018-09-20 | $21.70 | $24.71 | 20,700 | — | — |
| 2018-09-19 | $21.65 | $24.66 | 27,200 | — | — |
| 2018-09-18 | $21.61 | $24.61 | 21,600 | — | — |
| 2018-09-17 | $21.61 | $24.61 | 10,900 | — | — |
| 2018-09-14 | $21.69 | $24.70 | 48,500 | — | — |
| 2018-09-13 | $21.60 | $24.60 | 12,100 | — | — |
| 2018-09-12 | $21.60 | $24.60 | 15,200 | — | — |
| 2018-09-11 | $21.61 | $24.61 | 68,000 | — | — |
| 2018-09-10 | $21.77 | $24.79 | 9,800 | — | — |
| 2018-09-07 | $21.63 | $24.63 | 12,500 | — | — |
| 2018-09-06 | $21.57 | $24.57 | 10,300 | — | — |
| 2018-09-05 | $21.63 | $24.63 | 13,100 | — | — |
| 2018-09-04 | $21.54 | $24.53 | 7,000 | — | — |
| 2018-08-31 | $21.61 | $24.61 | 10,500 | — | — |
| 2018-08-30 | $21.40 | $24.37 | 12,600 | — | — |
| 2018-08-29 | $21.44 | $24.42 | 9,700 | — | — |
| 2018-08-28 | $21.25 | $24.20 | 13,400 | — | — |
| 2018-08-27 | $21.15 | $24.09 | 17,600 | — | — |
| 2018-08-24 | $21.07 | $24.00 | 62,800 | — | — |
| 2018-08-23 | $21.15 | $24.09 | 18,200 | — | — |
| 2018-08-22 | $21.38 | $24.35 | 12,000 | — | — |
| 2018-08-21 | $21.64 | $24.65 | 16,200 | — | — |
| 2018-08-20 | $21.61 | $24.61 | 11,700 | — | — |
| 2018-08-17 | $21.61 | $24.61 | 29,700 | — | — |
| 2018-08-16 | $21.70 | $24.71 | 18,800 | — | — |
| 2018-08-15 | $21.50 | $24.49 | 87,500 | — | — |
| 2018-08-14 | $21.74 | $24.76 | 10,900 | — | — |
| 2018-08-13 | $21.75 | $24.77 | 13,200 | — | — |
| 2018-08-10 | $21.88 | $24.92 | 21,800 | — | — |
| 2018-08-09 | $21.71 | $24.73 | 18,900 | — | — |
| 2018-08-08 | $21.93 | $24.98 | 11,100 | — | — |
| 2018-08-07 | $21.89 | $24.93 | 7,200 | — | — |
| 2018-08-06 | $21.86 | $24.90 | 8,000 | — | — |
| 2018-08-03 | $21.83 | $24.86 | 29,000 | — | — |
| 2018-08-02 | $21.77 | $24.79 | 17,000 | — | — |
| 2018-08-01 | $21.54 | $24.44 | 11,600 | — | — |
| 2018-07-31 | $21.49 | $24.38 | 8,100 | — | — |
| 2018-07-30 | $21.01 | $23.84 | 13,800 | — | — |
| 2018-07-27 | $20.97 | $23.79 | 13,600 | — | — |
| 2018-07-26 | $21.19 | $24.04 | 7,000 | — | — |
| 2018-07-25 | $21.21 | $24.07 | 17,100 | — | — |
| 2018-07-24 | $21.00 | $23.83 | 13,800 | — | — |
| 2018-07-23 | $21.16 | $24.01 | 10,800 | — | — |
| 2018-07-20 | $21.17 | $24.02 | 20,800 | — | — |
| 2018-07-19 | $21.27 | $24.13 | 28,000 | — | — |
| 2018-07-18 | $21.24 | $24.10 | 7,200 | — | — |
| 2018-07-17 | $21.16 | $24.01 | 12,900 | — | — |
| 2018-07-16 | $21.36 | $24.24 | 5,200 | — | — |
| 2018-07-13 | $21.24 | $24.10 | 20,100 | — | — |
| 2018-07-12 | $21.27 | $24.13 | 13,400 | — | — |
| 2018-07-11 | $21.23 | $24.09 | 12,300 | — | — |
| 2018-07-10 | $21.67 | $24.59 | 9,100 | — | — |
| 2018-07-09 | $21.91 | $24.86 | 20,800 | — | — |
| 2018-07-06 | $21.70 | $24.62 | 15,700 | — | — |
| 2018-07-05 | $21.68 | $24.60 | 27,100 | — | — |
| 2018-07-03 | $21.86 | $24.80 | 13,500 | — | — |
| 2018-07-02 | $21.60 | $24.51 | 27,200 | — | — |
| 2018-06-29 | $21.16 | $24.01 | 31,000 | — | — |
| 2018-06-28 | $21.30 | $24.17 | 30,900 | — | — |
| 2018-06-27 | $21.48 | $24.37 | 48,100 | — | — |
| 2018-06-26 | $21.80 | $24.74 | 45,100 | — | — |
| 2018-06-25 | $22.19 | $25.18 | 49,300 | — | — |
| 2018-06-22 | $21.25 | $24.11 | 275,100 | — | — |
| 2018-06-21 | $21.29 | $24.16 | 43,500 | — | — |
| 2018-06-20 | $21.69 | $24.61 | 28,700 | — | — |
| 2018-06-19 | $21.89 | $24.84 | 33,700 | — | — |
| 2018-06-18 | $21.80 | $24.74 | 10,100 | — | — |
| 2018-06-15 | $21.66 | $24.58 | 43,500 | — | — |
| 2018-06-14 | $21.46 | $24.35 | 16,100 | — | — |
| 2018-06-13 | $21.65 | $24.57 | 18,100 | — | — |
| 2018-06-12 | $21.80 | $24.74 | 11,400 | — | — |
| 2018-06-11 | $21.70 | $24.62 | 17,200 | — | — |
| 2018-06-08 | $21.82 | $24.76 | 11,700 | — | — |
| 2018-06-07 | $21.80 | $24.74 | 9,300 | — | — |
| 2018-06-06 | $21.79 | $24.73 | 18,400 | — | — |
| 2018-06-05 | $21.74 | $24.67 | 25,100 | — | — |
| 2018-06-04 | $21.93 | $24.88 | 19,400 | — | — |
| 2018-06-01 | $21.67 | $24.59 | 7,500 | — | — |
| 2018-05-31 | $21.46 | $24.35 | 7,500 | — | — |
| 2018-05-30 | $21.27 | $24.13 | 12,300 | — | — |
| 2018-05-29 | $21.35 | $24.23 | 5,300 | — | — |
| 2018-05-25 | $21.44 | $24.33 | 6,100 | — | — |
| 2018-05-24 | $21.32 | $24.19 | 15,400 | — | — |
| 2018-05-23 | $21.35 | $24.23 | 15,800 | — | — |
| 2018-05-22 | $21.47 | $24.36 | 16,300 | — | — |
| 2018-05-21 | $21.44 | $24.33 | 13,300 | — | — |
| 2018-05-18 | $21.25 | $24.11 | 19,800 | — | — |
| 2018-05-17 | $21.24 | $24.10 | 4,900 | — | — |
| 2018-05-16 | $20.83 | $23.64 | 24,600 | — | — |
| 2018-05-15 | $20.58 | $23.35 | 8,200 | — | — |
| 2018-05-14 | $20.68 | $23.47 | 14,700 | — | — |
| 2018-05-11 | $20.88 | $23.69 | 9,800 | — | — |
| 2018-05-10 | $21.00 | $23.83 | 6,500 | — | — |
| 2018-05-09 | $20.93 | $23.75 | 27,100 | — | — |
| 2018-05-08 | $20.72 | $23.51 | 6,700 | — | — |
| 2018-05-07 | $20.40 | $23.15 | 7,800 | — | — |
| 2018-05-04 | $20.33 | $23.07 | 5,000 | — | — |
| 2018-05-03 | $20.27 | $23.00 | 11,500 | — | — |
| 2018-05-02 | $20.38 | $23.05 | 8,100 | — | — |
| 2018-05-01 | $20.70 | $23.41 | 7,000 | — | — |
| 2018-04-30 | $20.60 | $23.29 | 12,900 | — | — |
| 2018-04-27 | $20.63 | $23.33 | 8,400 | — | — |
| 2018-04-26 | $20.72 | $23.43 | 13,900 | — | — |
| 2018-04-25 | $21.08 | $23.84 | 13,200 | — | — |
| 2018-04-24 | $21.08 | $23.84 | 18,900 | — | — |
| 2018-04-23 | $20.93 | $23.67 | 2,400 | — | — |
| 2018-04-20 | $20.97 | $23.71 | 23,100 | — | — |
| 2018-04-19 | $21.12 | $23.88 | 23,100 | — | — |
| 2018-04-18 | $20.40 | $23.07 | 18,300 | — | — |
| 2018-04-17 | $20.43 | $23.10 | 45,800 | — | — |
| 2018-04-16 | $20.15 | $22.79 | 12,700 | — | — |
| 2018-04-13 | $20.20 | $22.84 | 10,800 | — | — |
| 2018-04-12 | $20.11 | $22.74 | 10,500 | — | — |
| 2018-04-11 | $19.78 | $22.37 | 19,800 | — | — |
| 2018-04-10 | $20.08 | $22.71 | 9,700 | — | — |
| 2018-04-09 | $19.84 | $22.44 | 13,100 | — | — |
| 2018-04-06 | $19.84 | $22.44 | 16,900 | — | — |
| 2018-04-05 | $19.97 | $22.58 | 20,600 | — | — |
| 2018-04-04 | $19.34 | $21.87 | 18,100 | — | — |
| 2018-04-03 | $19.34 | $21.87 | 12,800 | — | — |
| 2018-04-02 | $19.20 | $21.71 | 19,100 | — | — |
| 2018-03-29 | $19.56 | $22.12 | 21,700 | — | — |
| 2018-03-28 | $19.63 | $22.20 | 18,200 | — | — |
| 2018-03-27 | $19.28 | $21.80 | 9,100 | — | — |
| 2018-03-26 | $19.74 | $22.32 | 45,100 | — | — |
| 2018-03-23 | $19.60 | $22.16 | 27,100 | — | — |
| 2018-03-22 | $20.14 | $22.77 | 10,500 | — | — |
| 2018-03-21 | $20.80 | $23.52 | 8,000 | — | — |
| 2018-03-20 | $20.66 | $23.36 | 11,100 | — | — |
| 2018-03-19 | $20.68 | $23.38 | 19,500 | — | — |
| 2018-03-16 | $20.72 | $23.43 | 47,300 | — | — |
| 2018-03-15 | $20.43 | $23.10 | 13,400 | — | — |
| 2018-03-14 | $20.81 | $23.53 | 26,800 | — | — |
| 2018-03-13 | $20.68 | $23.38 | 74,500 | — | — |
| 2018-03-12 | $20.47 | $23.15 | 18,800 | — | — |
| 2018-03-09 | $20.10 | $22.73 | 24,300 | — | — |
| 2018-03-08 | $19.87 | $22.47 | 60,500 | — | — |
| 2018-03-07 | $20.20 | $22.84 | 29,500 | — | — |
| 2018-03-06 | $19.67 | $22.24 | 15,600 | — | — |
| 2018-03-05 | $19.54 | $22.10 | 18,900 | — | — |
| 2018-03-02 | $19.59 | $22.15 | 14,300 | — | — |
| 2018-03-01 | $19.31 | $21.84 | 15,000 | — | — |
| 2018-02-28 | $19.50 | $22.05 | 104,500 | — | — |
| 2018-02-27 | $19.43 | $21.97 | 24,000 | — | — |
| 2018-02-26 | $19.37 | $21.90 | 23,300 | — | — |
| 2018-02-23 | $19.40 | $21.94 | 9,700 | — | — |
| 2018-02-22 | $19.33 | $21.86 | 15,500 | — | — |
| 2018-02-21 | $19.48 | $22.03 | 9,300 | — | — |
| 2018-02-20 | $19.27 | $21.79 | 20,100 | — | — |
| 2018-02-16 | $19.64 | $22.21 | 11,700 | — | — |
| 2018-02-15 | $19.36 | $21.89 | 90,600 | — | — |
| 2018-02-14 | $19.30 | $21.82 | 68,700 | — | — |
| 2018-02-13 | $19.27 | $21.79 | 25,000 | — | — |
| 2018-02-12 | $19.25 | $21.77 | 16,100 | — | — |
| 2018-02-09 | $19.75 | $22.33 | 35,400 | — | — |
| 2018-02-08 | $19.45 | $21.99 | 53,300 | — | — |
| 2018-02-07 | $19.59 | $22.15 | 38,900 | — | — |
| 2018-02-06 | $19.19 | $21.62 | 67,000 | — | — |
| 2018-02-05 | $18.75 | $21.13 | 38,100 | — | — |
| 2018-02-02 | $19.43 | $21.89 | 12,800 | — | — |
| 2018-02-01 | $19.49 | $21.96 | 32,300 | — | — |
| 2018-01-31 | $19.39 | $21.85 | 24,000 | — | — |
| 2018-01-30 | $19.42 | $21.88 | 27,500 | — | — |
| 2018-01-29 | $19.18 | $21.61 | 32,600 | — | — |
| 2018-01-26 | $19.59 | $22.07 | 24,600 | — | — |
| 2018-01-25 | $20.20 | $22.76 | 66,100 | — | — |
| 2018-01-24 | $21.45 | $24.17 | 37,900 | — | — |
| 2018-01-23 | $21.28 | $23.98 | 19,200 | — | — |
| 2018-01-22 | $21.29 | $23.99 | 41,500 | — | — |
| 2018-01-19 | $21.14 | $23.82 | 39,800 | — | — |
| 2018-01-18 | $20.52 | $23.12 | 57,000 | — | — |
| 2018-01-17 | $20.91 | $23.56 | 31,300 | — | — |
| 2018-01-16 | $20.45 | $23.04 | 68,600 | — | — |
| 2018-01-12 | $20.12 | $22.67 | 16,500 | — | — |
| 2018-01-11 | $20.33 | $22.91 | 17,700 | — | — |
| 2018-01-10 | $19.91 | $22.43 | 101,400 | — | — |
| 2018-01-09 | $20.48 | $23.07 | 93,300 | — | — |
| 2018-01-08 | $20.16 | $22.71 | 15,100 | — | — |
| 2018-01-05 | $20.19 | $22.75 | 16,700 | — | — |
| 2018-01-04 | $19.88 | $22.40 | 29,200 | — | — |
| 2018-01-03 | $20.35 | $22.93 | 19,700 | — | — |
| 2018-01-02 | $20.08 | $22.62 | 29,700 | — | — |