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
- 1999-12-02 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 | $14.50 | $15.11 | 209,700 | — | — |
| 2018-12-28 | $15.84 | $16.50 | 159,800 | — | — |
| 2018-12-27 | $15.03 | $15.66 | 180,000 | — | — |
| 2018-12-26 | $14.93 | $15.56 | 187,200 | — | — |
| 2018-12-24 | $14.36 | $14.96 | 71,200 | — | — |
| 2018-12-21 | $15.24 | $15.88 | 122,100 | — | — |
| 2018-12-20 | $16.53 | $17.22 | 101,100 | — | — |
| 2018-12-19 | $16.95 | $17.66 | 97,400 | — | — |
| 2018-12-18 | $17.44 | $18.17 | 58,800 | — | — |
| 2018-12-17 | $17.27 | $17.99 | 79,000 | — | — |
| 2018-12-14 | $18.11 | $18.87 | 43,600 | — | — |
| 2018-12-13 | $18.41 | $19.18 | 69,500 | — | — |
| 2018-12-12 | $18.68 | $19.46 | 56,400 | — | — |
| 2018-12-11 | $18.09 | $18.85 | 66,800 | — | — |
| 2018-12-10 | $18.88 | $19.67 | 90,800 | — | — |
| 2018-12-07 | $19.27 | $20.08 | 64,300 | — | — |
| 2018-12-06 | $20.00 | $20.84 | 76,700 | — | — |
| 2018-12-04 | $20.04 | $20.88 | 81,400 | — | — |
| 2018-12-03 | $20.17 | $21.01 | 64,400 | — | — |
| 2018-11-30 | $20.12 | $20.96 | 82,700 | — | — |
| 2018-11-29 | $19.74 | $20.57 | 94,800 | — | — |
| 2018-11-28 | $19.82 | $20.65 | 137,800 | — | — |
| 2018-11-27 | $19.06 | $19.86 | 73,000 | — | — |
| 2018-11-26 | $19.20 | $20.00 | 113,200 | — | — |
| 2018-11-23 | $19.75 | $20.58 | 17,900 | — | — |
| 2018-11-21 | $19.27 | $20.08 | 31,700 | — | — |
| 2018-11-20 | $19.03 | $19.83 | 52,800 | — | — |
| 2018-11-19 | $19.83 | $20.66 | 80,200 | — | — |
| 2018-11-16 | $21.60 | $22.50 | 44,100 | — | — |
| 2018-11-15 | $20.47 | $21.33 | 43,100 | — | — |
| 2018-11-14 | $19.66 | $20.48 | 53,100 | — | — |
| 2018-11-13 | $20.51 | $21.37 | 45,700 | — | — |
| 2018-11-12 | $20.73 | $21.60 | 45,700 | — | — |
| 2018-11-09 | $21.22 | $22.11 | 40,600 | — | — |
| 2018-11-08 | $21.98 | $22.90 | 31,600 | — | — |
| 2018-11-07 | $21.45 | $22.35 | 49,400 | — | — |
| 2018-11-06 | $21.30 | $22.19 | 35,900 | — | — |
| 2018-11-05 | $20.50 | $21.36 | 62,300 | — | — |
| 2018-11-02 | $20.25 | $21.10 | 125,300 | — | — |
| 2018-11-01 | $21.72 | $22.63 | 225,200 | — | — |
| 2018-10-31 | $25.13 | $26.18 | 93,200 | — | — |
| 2018-10-30 | $26.42 | $27.53 | 38,500 | — | — |
| 2018-10-29 | $26.32 | $27.42 | 38,000 | — | — |
| 2018-10-26 | $26.80 | $27.92 | 33,900 | — | — |
| 2018-10-25 | $27.48 | $28.63 | 55,500 | — | — |
| 2018-10-24 | $26.00 | $27.09 | 38,700 | — | — |
| 2018-10-23 | $26.14 | $27.23 | 32,100 | — | — |
| 2018-10-22 | $26.27 | $27.37 | 26,900 | — | — |
| 2018-10-19 | $26.51 | $27.62 | 43,800 | — | — |
| 2018-10-18 | $27.84 | $29.01 | 38,800 | — | — |
| 2018-10-17 | $28.01 | $29.18 | 33,200 | — | — |
| 2018-10-16 | $27.74 | $28.90 | 61,700 | — | — |
| 2018-10-15 | $26.17 | $27.27 | 59,500 | — | — |
| 2018-10-12 | $26.13 | $27.22 | 38,800 | — | — |
| 2018-10-11 | $25.55 | $26.62 | 70,200 | — | — |
| 2018-10-10 | $25.03 | $26.08 | 60,700 | — | — |
| 2018-10-09 | $27.18 | $28.32 | 55,300 | — | — |
| 2018-10-08 | $26.45 | $27.56 | 35,000 | — | — |
| 2018-10-05 | $26.98 | $28.11 | 54,900 | — | — |
| 2018-10-04 | $28.72 | $29.92 | 37,700 | — | — |
| 2018-10-03 | $29.69 | $30.93 | 60,200 | — | — |
| 2018-10-02 | $29.92 | $31.17 | 59,300 | — | — |
| 2018-10-01 | $31.70 | $33.03 | 60,500 | — | — |
| 2018-09-28 | $31.45 | $32.77 | 52,000 | — | — |
| 2018-09-27 | $30.35 | $31.62 | 53,100 | — | — |
| 2018-09-26 | $30.50 | $31.78 | 43,100 | — | — |
| 2018-09-25 | $30.55 | $31.83 | 46,500 | — | — |
| 2018-09-24 | $30.55 | $31.83 | 36,200 | — | — |
| 2018-09-21 | $31.50 | $32.82 | 151,500 | — | — |
| 2018-09-20 | $31.95 | $33.29 | 103,200 | — | — |
| 2018-09-19 | $30.55 | $31.83 | 50,400 | — | — |
| 2018-09-18 | $30.00 | $31.26 | 36,000 | — | — |
| 2018-09-17 | $29.10 | $30.32 | 51,300 | — | — |
| 2018-09-14 | $29.20 | $30.42 | 21,600 | — | — |
| 2018-09-13 | $29.10 | $30.32 | 49,800 | — | — |
| 2018-09-12 | $29.10 | $30.32 | 48,700 | — | — |
| 2018-09-11 | $30.70 | $31.99 | 36,900 | — | — |
| 2018-09-10 | $31.30 | $32.61 | 65,500 | — | — |
| 2018-09-07 | $31.30 | $32.61 | 65,000 | — | — |
| 2018-09-06 | $30.20 | $31.46 | 40,600 | — | — |
| 2018-09-05 | $30.05 | $31.31 | 38,600 | — | — |
| 2018-09-04 | $29.90 | $31.15 | 42,600 | — | — |
| 2018-08-31 | $29.55 | $30.79 | 57,100 | — | — |
| 2018-08-30 | $29.45 | $30.68 | 65,000 | — | — |
| 2018-08-29 | $28.45 | $29.64 | 47,800 | — | — |
| 2018-08-28 | $27.45 | $28.60 | 18,400 | — | — |
| 2018-08-27 | $27.10 | $28.24 | 39,500 | — | — |
| 2018-08-24 | $26.10 | $27.19 | 50,900 | — | — |
| 2018-08-23 | $25.00 | $26.05 | 66,300 | — | — |
| 2018-08-22 | $24.88 | $25.92 | 103,200 | — | — |
| 2018-08-21 | $25.35 | $26.41 | 88,500 | — | — |
| 2018-08-20 | $28.50 | $29.69 | 37,500 | — | — |
| 2018-08-17 | $28.65 | $29.85 | 44,500 | — | — |
| 2018-08-16 | $28.90 | $30.11 | 31,900 | — | — |
| 2018-08-15 | $28.80 | $30.01 | 36,700 | — | — |
| 2018-08-14 | $29.80 | $31.05 | 20,500 | — | — |
| 2018-08-13 | $29.90 | $31.15 | 64,200 | — | — |
| 2018-08-10 | $30.35 | $31.62 | 51,500 | — | — |
| 2018-08-09 | $30.20 | $31.46 | 71,900 | — | — |
| 2018-08-08 | $29.60 | $30.84 | 52,400 | — | — |
| 2018-08-07 | $29.35 | $30.58 | 46,200 | — | — |
| 2018-08-06 | $28.55 | $29.75 | 42,200 | — | — |
| 2018-08-03 | $28.30 | $29.49 | 46,100 | — | — |
| 2018-08-02 | $28.40 | $29.59 | 94,300 | — | — |
| 2018-08-01 | $30.05 | $31.31 | 55,100 | — | — |
| 2018-07-31 | $30.10 | $31.36 | 64,000 | — | — |
| 2018-07-30 | $30.05 | $31.31 | 80,600 | — | — |
| 2018-07-27 | $29.85 | $31.10 | 88,800 | — | — |
| 2018-07-26 | $30.25 | $31.52 | 64,600 | — | — |
| 2018-07-25 | $29.80 | $31.05 | 66,400 | — | — |
| 2018-07-24 | $30.00 | $31.26 | 50,600 | — | — |
| 2018-07-23 | $30.95 | $32.25 | 27,500 | — | — |
| 2018-07-20 | $30.65 | $31.93 | 77,700 | — | — |
| 2018-07-19 | $30.05 | $31.31 | 35,900 | — | — |
| 2018-07-18 | $30.00 | $31.26 | 36,900 | — | — |
| 2018-07-17 | $29.60 | $30.84 | 35,400 | — | — |
| 2018-07-16 | $30.05 | $31.31 | 30,100 | — | — |
| 2018-07-13 | $30.25 | $31.52 | 33,000 | — | — |
| 2018-07-12 | $30.15 | $31.41 | 26,500 | — | — |
| 2018-07-11 | $29.15 | $30.37 | 36,500 | — | — |
| 2018-07-10 | $28.70 | $29.90 | 43,300 | — | — |
| 2018-07-09 | $28.70 | $29.90 | 34,300 | — | — |
| 2018-07-06 | $28.40 | $29.59 | 31,000 | — | — |
| 2018-07-05 | $29.05 | $30.27 | 54,300 | — | — |
| 2018-07-03 | $27.90 | $29.07 | 26,400 | — | — |
| 2018-07-02 | $27.55 | $28.70 | 33,400 | — | — |
| 2018-06-29 | $26.80 | $27.92 | 71,100 | — | — |
| 2018-06-28 | $26.65 | $27.77 | 55,300 | — | — |
| 2018-06-27 | $27.15 | $28.29 | 88,400 | — | — |
| 2018-06-26 | $28.45 | $29.64 | 68,400 | — | — |
| 2018-06-25 | $29.10 | $30.32 | 78,800 | — | — |
| 2018-06-22 | $30.35 | $31.62 | 149,700 | — | — |
| 2018-06-21 | $30.00 | $31.26 | 70,900 | — | — |
| 2018-06-20 | $31.35 | $32.66 | 66,400 | — | — |
| 2018-06-19 | $31.90 | $33.24 | 82,700 | — | — |
| 2018-06-18 | $31.95 | $33.29 | 64,700 | — | — |
| 2018-06-15 | $32.85 | $34.23 | 129,800 | — | — |
| 2018-06-14 | $31.90 | $33.24 | 83,500 | — | — |
| 2018-06-13 | $30.20 | $31.46 | 91,000 | — | — |
| 2018-06-12 | $28.85 | $30.06 | 84,500 | — | — |
| 2018-06-11 | $28.70 | $29.90 | 56,000 | — | — |
| 2018-06-08 | $28.15 | $29.33 | 54,700 | — | — |
| 2018-06-07 | $28.70 | $29.90 | 41,700 | — | — |
| 2018-06-06 | $30.00 | $31.26 | 78,200 | — | — |
| 2018-06-05 | $29.85 | $31.10 | 60,500 | — | — |
| 2018-06-04 | $29.85 | $31.10 | 45,200 | — | — |
| 2018-06-01 | $30.45 | $31.73 | 107,400 | — | — |
| 2018-05-31 | $29.25 | $30.48 | 38,400 | — | — |
| 2018-05-30 | $29.30 | $30.53 | 76,300 | — | — |
| 2018-05-29 | $28.70 | $29.90 | 64,900 | — | — |
| 2018-05-25 | $28.85 | $30.06 | 32,200 | — | — |
| 2018-05-24 | $28.80 | $30.01 | 42,000 | — | — |
| 2018-05-23 | $29.05 | $30.27 | 61,900 | — | — |
| 2018-05-22 | $28.65 | $29.85 | 61,900 | — | — |
| 2018-05-21 | $28.30 | $29.49 | 52,900 | — | — |
| 2018-05-18 | $27.95 | $29.12 | 74,400 | — | — |
| 2018-05-17 | $28.55 | $29.75 | 70,500 | — | — |
| 2018-05-16 | $29.10 | $30.32 | 48,300 | — | — |
| 2018-05-15 | $29.05 | $30.27 | 43,400 | — | — |
| 2018-05-14 | $29.15 | $30.37 | 68,900 | — | — |
| 2018-05-11 | $28.90 | $30.11 | 30,700 | — | — |
| 2018-05-10 | $29.45 | $30.68 | 57,400 | — | — |
| 2018-05-09 | $29.45 | $30.68 | 62,800 | — | — |
| 2018-05-08 | $29.55 | $30.79 | 106,200 | — | — |
| 2018-05-07 | $28.45 | $29.64 | 65,200 | — | — |
| 2018-05-04 | $27.60 | $28.76 | 60,200 | — | — |
| 2018-05-03 | $27.30 | $28.44 | 44,500 | — | — |
| 2018-05-02 | $27.60 | $28.76 | 66,000 | — | — |
| 2018-05-01 | $27.55 | $28.70 | 81,800 | — | — |
| 2018-04-30 | $28.85 | $30.06 | 83,700 | — | — |
| 2018-04-27 | $28.70 | $29.90 | 252,800 | — | — |
| 2018-04-26 | $25.80 | $26.88 | 161,100 | — | — |
| 2018-04-25 | $26.85 | $27.97 | 104,600 | — | — |
| 2018-04-24 | $26.00 | $27.09 | 53,500 | — | — |
| 2018-04-23 | $26.15 | $27.25 | 115,500 | — | — |
| 2018-04-20 | $28.95 | $30.16 | 84,300 | — | — |
| 2018-04-19 | $28.40 | $29.59 | 46,400 | — | — |
| 2018-04-18 | $28.35 | $29.54 | 52,400 | — | — |
| 2018-04-17 | $27.55 | $28.70 | 59,900 | — | — |
| 2018-04-16 | $26.30 | $27.40 | 28,800 | — | — |
| 2018-04-13 | $26.40 | $27.51 | 55,900 | — | — |
| 2018-04-12 | $26.45 | $27.56 | 86,000 | — | — |
| 2018-04-11 | $26.20 | $27.30 | 78,500 | — | — |
| 2018-04-10 | $26.15 | $27.25 | 70,300 | — | — |
| 2018-04-09 | $25.05 | $26.10 | 83,200 | — | — |
| 2018-04-06 | $25.05 | $26.10 | 49,700 | — | — |
| 2018-04-05 | $25.45 | $26.52 | 82,400 | — | — |
| 2018-04-04 | $24.45 | $25.47 | 75,600 | — | — |
| 2018-04-03 | $23.15 | $24.12 | 73,700 | — | — |
| 2018-04-02 | $23.40 | $24.38 | 50,200 | — | — |
| 2018-03-29 | $23.95 | $24.95 | 139,200 | — | — |
| 2018-03-28 | $24.75 | $25.79 | 50,900 | — | — |
| 2018-03-27 | $25.00 | $26.05 | 67,400 | — | — |
| 2018-03-26 | $26.35 | $27.45 | 84,600 | — | — |
| 2018-03-23 | $25.45 | $26.52 | 78,300 | — | — |
| 2018-03-22 | $25.85 | $26.93 | 68,500 | — | — |
| 2018-03-21 | $26.25 | $27.35 | 108,900 | — | — |
| 2018-03-20 | $26.95 | $28.08 | 81,900 | — | — |
| 2018-03-19 | $27.80 | $28.96 | 84,100 | — | — |
| 2018-03-16 | $28.40 | $29.59 | 89,900 | — | — |
| 2018-03-15 | $28.25 | $29.43 | 68,200 | — | — |
| 2018-03-14 | $28.95 | $30.16 | 55,900 | — | — |
| 2018-03-13 | $28.95 | $30.16 | 59,200 | — | — |
| 2018-03-12 | $29.15 | $30.37 | 63,900 | — | — |
| 2018-03-09 | $29.20 | $30.42 | 56,700 | — | — |
| 2018-03-08 | $28.00 | $29.17 | 59,200 | — | — |
| 2018-03-07 | $28.10 | $29.28 | 64,200 | — | — |
| 2018-03-06 | $28.20 | $29.38 | 62,600 | — | — |
| 2018-03-05 | $27.65 | $28.81 | 63,900 | — | — |
| 2018-03-02 | $26.70 | $27.82 | 87,400 | — | — |
| 2018-03-01 | $26.30 | $27.40 | 78,700 | — | — |
| 2018-02-28 | $25.90 | $26.98 | 69,100 | — | — |
| 2018-02-27 | $25.95 | $27.04 | 54,000 | — | — |
| 2018-02-26 | $26.55 | $27.66 | 77,900 | — | — |
| 2018-02-23 | $27.05 | $28.18 | 148,500 | — | — |
| 2018-02-22 | $26.55 | $27.66 | 414,900 | — | — |
| 2018-02-21 | $30.55 | $31.83 | 55,200 | — | — |
| 2018-02-20 | $31.55 | $32.87 | 85,200 | — | — |
| 2018-02-16 | $31.15 | $32.45 | 57,200 | — | — |
| 2018-02-15 | $30.30 | $31.57 | 50,000 | — | — |
| 2018-02-14 | $29.75 | $31.00 | 245,700 | — | — |
| 2018-02-13 | $30.15 | $31.41 | 81,200 | — | — |
| 2018-02-12 | $29.05 | $30.27 | 71,300 | — | — |
| 2018-02-09 | $28.75 | $29.95 | 120,300 | — | — |
| 2018-02-08 | $28.85 | $30.06 | 124,500 | — | — |
| 2018-02-07 | $28.60 | $29.80 | 93,700 | — | — |
| 2018-02-06 | $28.65 | $29.85 | 120,300 | — | — |
| 2018-02-05 | $28.80 | $30.01 | 134,100 | — | — |
| 2018-02-02 | $29.55 | $30.79 | 94,200 | — | — |
| 2018-02-01 | $30.70 | $31.99 | 108,000 | — | — |
| 2018-01-31 | $30.90 | $32.19 | 86,700 | — | — |
| 2018-01-30 | $31.30 | $32.61 | 101,800 | — | — |
| 2018-01-29 | $31.90 | $33.24 | 121,500 | — | — |
| 2018-01-26 | $32.85 | $34.23 | 72,400 | — | — |
| 2018-01-25 | $33.85 | $35.27 | 58,900 | — | — |
| 2018-01-24 | $34.05 | $35.48 | 76,900 | — | — |
| 2018-01-23 | $35.10 | $36.57 | 96,100 | — | — |
| 2018-01-22 | $36.15 | $37.66 | 43,900 | — | — |
| 2018-01-19 | $37.00 | $38.55 | 59,000 | — | — |
| 2018-01-18 | $36.55 | $38.08 | 67,200 | — | — |
| 2018-01-17 | $37.70 | $39.28 | 123,900 | — | — |
| 2018-01-16 | $37.40 | $38.97 | 60,500 | — | — |
| 2018-01-12 | $39.00 | $40.63 | 151,800 | — | — |
| 2018-01-11 | $38.85 | $40.48 | 160,300 | — | — |
| 2018-01-10 | $37.35 | $38.91 | 69,800 | — | — |
| 2018-01-09 | $37.65 | $39.23 | 55,900 | — | — |
| 2018-01-08 | $37.90 | $39.49 | 138,300 | — | — |
| 2018-01-05 | $36.65 | $38.19 | 45,800 | — | — |
| 2018-01-04 | $36.05 | $37.56 | 28,800 | — | — |
| 2018-01-03 | $35.80 | $37.30 | 38,300 | — | — |
| 2018-01-02 | $35.50 | $36.99 | 65,500 | — | — |