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
- 2005-11-09 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 | $19.51 | $25.21 | 24,700 | — | — |
| 2018-12-28 | $19.48 | $25.17 | 11,100 | — | — |
| 2018-12-27 | $19.00 | $24.55 | 38,500 | — | — |
| 2018-12-26 | $19.24 | $24.86 | 13,500 | — | — |
| 2018-12-24 | $19.32 | $24.96 | 7,500 | — | — |
| 2018-12-21 | $19.70 | $25.45 | 33,300 | — | — |
| 2018-12-20 | $20.18 | $26.07 | 33,500 | — | — |
| 2018-12-19 | $19.42 | $25.09 | 12,600 | — | — |
| 2018-12-18 | $19.81 | $25.59 | 28,600 | — | — |
| 2018-12-17 | $20.03 | $25.88 | 8,000 | — | — |
| 2018-12-14 | $20.22 | $26.12 | 13,700 | — | — |
| 2018-12-13 | $20.50 | $26.49 | 8,800 | — | — |
| 2018-12-12 | $20.95 | $27.07 | 6,700 | — | — |
| 2018-12-11 | $20.10 | $25.97 | 6,100 | — | — |
| 2018-12-10 | $20.20 | $26.10 | 5,800 | — | — |
| 2018-12-07 | $20.28 | $26.20 | 27,400 | — | — |
| 2018-12-06 | $20.21 | $26.11 | 12,900 | — | — |
| 2018-12-04 | $20.22 | $26.12 | 11,200 | — | — |
| 2018-12-03 | $21.36 | $27.60 | 6,000 | — | — |
| 2018-11-30 | $21.45 | $27.71 | 7,900 | — | — |
| 2018-11-29 | $21.63 | $27.95 | 12,200 | — | — |
| 2018-11-28 | $21.71 | $28.05 | 10,600 | — | — |
| 2018-11-27 | $21.11 | $27.27 | 4,300 | — | — |
| 2018-11-26 | $21.23 | $27.43 | 13,500 | — | — |
| 2018-11-23 | $20.93 | $27.04 | 31,000 | — | — |
| 2018-11-21 | $20.35 | $26.29 | 9,200 | — | — |
| 2018-11-20 | $20.30 | $26.23 | 22,900 | — | — |
| 2018-11-19 | $20.37 | $26.32 | 7,300 | — | — |
| 2018-11-16 | $20.76 | $26.82 | 20,100 | — | — |
| 2018-11-15 | $20.70 | $26.74 | 127,800 | — | — |
| 2018-11-14 | $20.15 | $26.03 | 9,700 | — | — |
| 2018-11-13 | $20.24 | $26.15 | 3,200 | — | — |
| 2018-11-12 | $20.07 | $25.93 | 6,400 | — | — |
| 2018-11-09 | $20.24 | $26.15 | 12,900 | — | — |
| 2018-11-08 | $20.61 | $26.63 | 6,900 | — | — |
| 2018-11-07 | $21.04 | $27.18 | 8,500 | — | — |
| 2018-11-06 | $20.56 | $26.56 | 10,100 | — | — |
| 2018-11-05 | $20.66 | $26.69 | 10,900 | — | — |
| 2018-11-02 | $20.61 | $26.63 | 14,600 | — | — |
| 2018-11-01 | $20.55 | $26.37 | 9,300 | — | — |
| 2018-10-31 | $20.93 | $26.86 | 26,000 | — | — |
| 2018-10-30 | $20.88 | $26.79 | 13,900 | — | — |
| 2018-10-29 | $20.68 | $26.54 | 8,100 | — | — |
| 2018-10-26 | $20.11 | $25.80 | 20,700 | — | — |
| 2018-10-25 | $20.00 | $25.66 | 10,100 | — | — |
| 2018-10-24 | $20.00 | $25.66 | 18,000 | — | — |
| 2018-10-23 | $19.92 | $25.56 | 21,400 | — | — |
| 2018-10-22 | $20.33 | $26.09 | 8,200 | — | — |
| 2018-10-19 | $20.52 | $26.33 | 12,800 | — | — |
| 2018-10-18 | $21.08 | $27.05 | 8,600 | — | — |
| 2018-10-17 | $21.25 | $27.27 | 8,400 | — | — |
| 2018-10-16 | $21.60 | $27.72 | 7,800 | — | — |
| 2018-10-15 | $21.37 | $27.42 | 4,800 | — | — |
| 2018-10-12 | $21.15 | $27.14 | 20,300 | — | — |
| 2018-10-11 | $21.72 | $27.87 | 9,100 | — | — |
| 2018-10-10 | $22.15 | $28.42 | 12,000 | — | — |
| 2018-10-09 | $22.11 | $28.37 | 7,800 | — | — |
| 2018-10-08 | $22.41 | $28.76 | 13,700 | — | — |
| 2018-10-05 | $22.42 | $28.77 | 6,600 | — | — |
| 2018-10-04 | $22.40 | $28.74 | 8,900 | — | — |
| 2018-10-03 | $22.43 | $28.78 | 16,300 | — | — |
| 2018-10-02 | $22.34 | $28.67 | 17,300 | — | — |
| 2018-10-01 | $22.84 | $29.31 | 6,700 | — | — |
| 2018-09-28 | $23.18 | $29.74 | 6,400 | — | — |
| 2018-09-27 | $23.10 | $29.64 | 12,400 | — | — |
| 2018-09-26 | $23.16 | $29.72 | 9,600 | — | — |
| 2018-09-25 | $23.32 | $29.92 | 17,700 | — | — |
| 2018-09-24 | $23.44 | $30.08 | 18,400 | — | — |
| 2018-09-21 | $23.99 | $30.78 | 66,700 | — | — |
| 2018-09-20 | $22.93 | $29.42 | 13,600 | — | — |
| 2018-09-19 | $22.60 | $29.00 | 18,000 | — | — |
| 2018-09-18 | $22.63 | $29.04 | 9,200 | — | — |
| 2018-09-17 | $22.66 | $29.08 | 29,800 | — | — |
| 2018-09-14 | $22.67 | $29.09 | 7,600 | — | — |
| 2018-09-13 | $22.60 | $29.00 | 15,800 | — | — |
| 2018-09-12 | $22.46 | $28.82 | 33,100 | — | — |
| 2018-09-11 | $22.63 | $29.04 | 8,900 | — | — |
| 2018-09-10 | $22.77 | $29.22 | 9,900 | — | — |
| 2018-09-07 | $22.71 | $29.14 | 5,000 | — | — |
| 2018-09-06 | $22.44 | $28.79 | 11,600 | — | — |
| 2018-09-05 | $22.36 | $28.69 | 16,100 | — | — |
| 2018-09-04 | $22.46 | $28.82 | 39,000 | — | — |
| 2018-08-31 | $22.16 | $28.43 | 18,300 | — | — |
| 2018-08-30 | $22.19 | $28.47 | 20,200 | — | — |
| 2018-08-29 | $22.27 | $28.58 | 9,400 | — | — |
| 2018-08-28 | $22.26 | $28.56 | 14,000 | — | — |
| 2018-08-27 | $21.76 | $27.92 | 13,500 | — | — |
| 2018-08-24 | $21.83 | $28.01 | 9,600 | — | — |
| 2018-08-23 | $21.95 | $28.17 | 11,800 | — | — |
| 2018-08-22 | $22.03 | $28.27 | 10,000 | — | — |
| 2018-08-21 | $22.19 | $28.47 | 8,200 | — | — |
| 2018-08-20 | $21.96 | $28.18 | 8,100 | — | — |
| 2018-08-17 | $22.11 | $28.37 | 13,200 | — | — |
| 2018-08-16 | $22.29 | $28.60 | 19,900 | — | — |
| 2018-08-15 | $22.42 | $28.77 | 4,600 | — | — |
| 2018-08-14 | $22.53 | $28.91 | 15,700 | — | — |
| 2018-08-13 | $22.86 | $29.33 | 9,600 | — | — |
| 2018-08-10 | $23.03 | $29.55 | 7,500 | — | — |
| 2018-08-09 | $23.16 | $29.72 | 4,500 | — | — |
| 2018-08-08 | $23.15 | $29.71 | 6,400 | — | — |
| 2018-08-07 | $23.23 | $29.81 | 2,400 | — | — |
| 2018-08-06 | $23.24 | $29.82 | 11,500 | — | — |
| 2018-08-03 | $23.52 | $30.18 | 8,500 | — | — |
| 2018-08-02 | $23.99 | $30.60 | 6,100 | — | — |
| 2018-08-01 | $24.28 | $30.97 | 7,600 | — | — |
| 2018-07-31 | $23.76 | $30.31 | 8,500 | — | — |
| 2018-07-30 | $23.66 | $30.18 | 4,800 | — | — |
| 2018-07-27 | $23.95 | $30.55 | 8,100 | — | — |
| 2018-07-26 | $24.77 | $31.60 | 5,200 | — | — |
| 2018-07-25 | $24.36 | $31.08 | 12,800 | — | — |
| 2018-07-24 | $24.78 | $31.61 | 7,400 | — | — |
| 2018-07-23 | $25.00 | $31.89 | 3,100 | — | — |
| 2018-07-20 | $24.73 | $31.55 | 6,900 | — | — |
| 2018-07-19 | $24.95 | $31.83 | 13,300 | — | — |
| 2018-07-18 | $25.31 | $32.29 | 9,900 | — | — |
| 2018-07-17 | $25.26 | $32.22 | 5,600 | — | — |
| 2018-07-16 | $25.35 | $32.34 | 6,900 | — | — |
| 2018-07-13 | $25.21 | $32.16 | 13,500 | — | — |
| 2018-07-12 | $25.77 | $32.87 | 4,600 | — | — |
| 2018-07-11 | $25.81 | $32.93 | 5,200 | — | — |
| 2018-07-10 | $25.97 | $33.13 | 14,100 | — | — |
| 2018-07-09 | $25.98 | $33.14 | 14,400 | — | — |
| 2018-07-06 | $25.98 | $33.14 | 10,400 | — | — |
| 2018-07-05 | $25.97 | $33.13 | 18,400 | — | — |
| 2018-07-03 | $25.87 | $33.00 | 9,400 | — | — |
| 2018-07-02 | $25.99 | $33.15 | 13,200 | — | — |
| 2018-06-29 | $26.00 | $33.17 | 14,800 | — | — |
| 2018-06-28 | $26.06 | $33.24 | 8,000 | — | — |
| 2018-06-27 | $25.92 | $33.07 | 15,700 | — | — |
| 2018-06-26 | $26.13 | $33.33 | 18,500 | — | — |
| 2018-06-25 | $26.25 | $33.49 | 18,600 | — | — |
| 2018-06-22 | $26.14 | $33.35 | 74,500 | — | — |
| 2018-06-21 | $26.25 | $33.49 | 39,100 | — | — |
| 2018-06-20 | $26.31 | $33.56 | 33,500 | — | — |
| 2018-06-19 | $26.36 | $33.63 | 57,300 | — | — |
| 2018-06-18 | $26.13 | $33.33 | 19,100 | — | — |
| 2018-06-15 | $26.00 | $33.17 | 27,600 | — | — |
| 2018-06-14 | $25.99 | $33.15 | 9,500 | — | — |
| 2018-06-13 | $26.13 | $33.33 | 51,300 | — | — |
| 2018-06-12 | $26.15 | $33.36 | 5,900 | — | — |
| 2018-06-11 | $26.37 | $33.64 | 10,400 | — | — |
| 2018-06-08 | $25.86 | $32.99 | 11,300 | — | — |
| 2018-06-07 | $26.10 | $33.30 | 29,400 | — | — |
| 2018-06-06 | $26.40 | $33.68 | 10,000 | — | — |
| 2018-06-05 | $26.40 | $33.68 | 9,700 | — | — |
| 2018-06-04 | $25.74 | $32.84 | 10,600 | — | — |
| 2018-06-01 | $26.13 | $33.33 | 27,600 | — | — |
| 2018-05-31 | $25.88 | $33.01 | 15,200 | — | — |
| 2018-05-30 | $25.79 | $32.90 | 14,000 | — | — |
| 2018-05-29 | $25.89 | $33.03 | 10,500 | — | — |
| 2018-05-25 | $26.03 | $33.21 | 8,500 | — | — |
| 2018-05-24 | $26.00 | $33.17 | 12,100 | — | — |
| 2018-05-23 | $26.00 | $33.17 | 27,800 | — | — |
| 2018-05-22 | $26.00 | $33.17 | 13,200 | — | — |
| 2018-05-21 | $25.93 | $33.08 | 20,000 | — | — |
| 2018-05-18 | $26.26 | $33.50 | 43,100 | — | — |
| 2018-05-17 | $26.00 | $33.17 | 11,300 | — | — |
| 2018-05-16 | $25.97 | $33.13 | 14,100 | — | — |
| 2018-05-15 | $25.70 | $32.78 | 21,900 | — | — |
| 2018-05-14 | $25.55 | $32.59 | 6,200 | — | — |
| 2018-05-11 | $25.81 | $32.93 | 8,400 | — | — |
| 2018-05-10 | $25.97 | $33.13 | 12,700 | — | — |
| 2018-05-09 | $25.98 | $33.14 | 11,700 | — | — |
| 2018-05-08 | $25.96 | $33.12 | 6,500 | — | — |
| 2018-05-07 | $25.80 | $32.91 | 8,500 | — | — |
| 2018-05-04 | $25.99 | $33.15 | 7,400 | — | — |
| 2018-05-03 | $25.72 | $32.63 | 3,500 | — | — |
| 2018-05-02 | $26.01 | $33.00 | 26,300 | — | — |
| 2018-05-01 | $26.01 | $33.00 | 10,700 | — | — |
| 2018-04-30 | $25.99 | $32.97 | 37,800 | — | — |
| 2018-04-27 | $25.81 | $32.75 | 16,500 | — | — |
| 2018-04-26 | $25.19 | $31.96 | 6,400 | — | — |
| 2018-04-25 | $25.30 | $32.10 | 5,400 | — | — |
| 2018-04-24 | $25.71 | $32.62 | 7,600 | — | — |
| 2018-04-23 | $25.81 | $32.75 | 2,700 | — | — |
| 2018-04-20 | $25.88 | $32.83 | 8,000 | — | — |
| 2018-04-19 | $25.57 | $32.44 | 7,300 | — | — |
| 2018-04-18 | $25.56 | $32.43 | 5,500 | — | — |
| 2018-04-17 | $25.49 | $32.34 | 6,600 | — | — |
| 2018-04-16 | $25.61 | $32.49 | 3,100 | — | — |
| 2018-04-13 | $25.35 | $32.16 | 6,000 | — | — |
| 2018-04-12 | $25.39 | $32.21 | 2,500 | — | — |
| 2018-04-11 | $25.33 | $32.14 | 8,200 | — | — |
| 2018-04-10 | $25.28 | $32.07 | 4,100 | — | — |
| 2018-04-09 | $25.54 | $32.40 | 5,500 | — | — |
| 2018-04-06 | $25.17 | $31.93 | 8,500 | — | — |
| 2018-04-05 | $25.63 | $32.52 | 12,200 | — | — |
| 2018-04-04 | $25.34 | $32.15 | 7,100 | — | — |
| 2018-04-03 | $25.00 | $31.72 | 5,600 | — | — |
| 2018-04-02 | $24.88 | $31.57 | 22,200 | — | — |
| 2018-03-29 | $25.16 | $31.92 | 10,200 | — | — |
| 2018-03-28 | $25.10 | $31.85 | 22,200 | — | — |
| 2018-03-27 | $25.12 | $31.87 | 8,300 | — | — |
| 2018-03-26 | $25.10 | $31.85 | 16,700 | — | — |
| 2018-03-23 | $24.39 | $30.94 | 14,500 | — | — |
| 2018-03-22 | $25.00 | $31.72 | 13,100 | — | — |
| 2018-03-21 | $25.47 | $32.31 | 7,400 | — | — |
| 2018-03-20 | $25.57 | $32.44 | 13,200 | — | — |
| 2018-03-19 | $25.87 | $32.82 | 15,400 | — | — |
| 2018-03-16 | $25.74 | $32.66 | 37,300 | — | — |
| 2018-03-15 | $25.47 | $32.31 | 9,400 | — | — |
| 2018-03-14 | $25.23 | $32.01 | 8,600 | — | — |
| 2018-03-13 | $24.91 | $31.60 | 20,200 | — | — |
| 2018-03-12 | $24.99 | $31.71 | 7,200 | — | — |
| 2018-03-09 | $24.84 | $31.52 | 19,600 | — | — |
| 2018-03-08 | $24.72 | $31.36 | 7,900 | — | — |
| 2018-03-07 | $24.57 | $31.17 | 9,200 | — | — |
| 2018-03-06 | $24.42 | $30.98 | 18,300 | — | — |
| 2018-03-05 | $24.53 | $31.12 | 15,600 | — | — |
| 2018-03-02 | $24.40 | $30.96 | 26,100 | — | — |
| 2018-03-01 | $24.20 | $30.70 | 14,400 | — | — |
| 2018-02-28 | $24.05 | $30.51 | 19,000 | — | — |
| 2018-02-27 | $24.33 | $30.87 | 15,300 | — | — |
| 2018-02-26 | $24.62 | $31.24 | 11,200 | — | — |
| 2018-02-23 | $24.58 | $31.19 | 8,300 | — | — |
| 2018-02-22 | $24.33 | $30.87 | 6,500 | — | — |
| 2018-02-21 | $24.66 | $31.29 | 37,800 | — | — |
| 2018-02-20 | $24.47 | $31.05 | 11,300 | — | — |
| 2018-02-16 | $24.68 | $31.31 | 6,500 | — | — |
| 2018-02-15 | $24.46 | $31.03 | 25,900 | — | — |
| 2018-02-14 | $24.11 | $30.59 | 25,800 | — | — |
| 2018-02-13 | $24.01 | $30.46 | 15,400 | — | — |
| 2018-02-12 | $24.01 | $30.46 | 33,100 | — | — |
| 2018-02-09 | $24.05 | $30.51 | 20,500 | — | — |
| 2018-02-08 | $24.00 | $30.45 | 39,800 | — | — |
| 2018-02-07 | $23.91 | $30.34 | 13,600 | — | — |
| 2018-02-06 | $23.52 | $29.84 | 22,600 | — | — |
| 2018-02-05 | $23.50 | $29.82 | 23,900 | — | — |
| 2018-02-02 | $23.95 | $30.39 | 8,600 | — | — |
| 2018-02-01 | $24.20 | $30.53 | 8,100 | — | — |
| 2018-01-31 | $24.47 | $30.87 | 40,800 | — | — |
| 2018-01-30 | $24.25 | $30.59 | 23,300 | — | — |
| 2018-01-29 | $24.10 | $30.40 | 29,600 | — | — |
| 2018-01-26 | $24.02 | $30.30 | 28,500 | — | — |
| 2018-01-25 | $22.67 | $28.60 | 4,000 | — | — |
| 2018-01-24 | $22.65 | $28.57 | 9,000 | — | — |
| 2018-01-23 | $22.85 | $28.82 | 3,600 | — | — |
| 2018-01-22 | $22.87 | $28.85 | 4,600 | — | — |
| 2018-01-19 | $22.99 | $29.00 | 6,700 | — | — |
| 2018-01-18 | $22.75 | $28.70 | 3,700 | — | — |
| 2018-01-17 | $22.94 | $28.94 | 8,600 | — | — |
| 2018-01-16 | $22.91 | $28.90 | 13,600 | — | — |
| 2018-01-12 | $23.23 | $29.30 | 4,400 | — | — |
| 2018-01-11 | $23.04 | $29.06 | 17,500 | — | — |
| 2018-01-10 | $22.72 | $28.66 | 10,600 | — | — |
| 2018-01-09 | $22.52 | $28.41 | 17,100 | — | — |
| 2018-01-08 | $22.22 | $28.03 | 15,600 | — | — |
| 2018-01-05 | $22.64 | $28.56 | 10,300 | — | — |
| 2018-01-04 | $22.61 | $28.52 | 15,200 | — | — |
| 2018-01-03 | $22.57 | $28.47 | 13,300 | — | — |
| 2018-01-02 | $22.40 | $28.26 | 46,400 | — | — |