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
- 1999-03-09 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 | $19.43 | $27.00 | 32,800 | — | — |
| 2018-12-28 | $19.42 | $26.98 | 39,100 | — | — |
| 2018-12-27 | $19.06 | $26.48 | 47,200 | — | — |
| 2018-12-26 | $19.98 | $27.76 | 33,900 | — | — |
| 2018-12-24 | $19.25 | $26.75 | 35,100 | — | — |
| 2018-12-21 | $19.13 | $26.58 | 66,400 | — | — |
| 2018-12-20 | $20.02 | $27.82 | 26,900 | — | — |
| 2018-12-19 | $21.14 | $29.37 | 20,300 | — | — |
| 2018-12-18 | $21.06 | $29.26 | 16,600 | — | — |
| 2018-12-17 | $20.88 | $29.01 | 7,300 | — | — |
| 2018-12-14 | $20.99 | $29.16 | 9,500 | — | — |
| 2018-12-13 | $21.21 | $29.47 | 6,400 | — | — |
| 2018-12-12 | $21.90 | $30.43 | 8,200 | — | — |
| 2018-12-11 | $21.99 | $30.55 | 3,000 | — | — |
| 2018-12-10 | $21.99 | $30.55 | 3,300 | — | — |
| 2018-12-07 | $22.24 | $30.90 | 26,000 | — | — |
| 2018-12-06 | $23.02 | $31.99 | 7,700 | — | — |
| 2018-12-04 | $22.63 | $31.44 | 4,900 | — | — |
| 2018-12-03 | $23.42 | $32.54 | 3,500 | — | — |
| 2018-11-30 | $23.48 | $32.62 | 13,100 | — | — |
| 2018-11-29 | $23.54 | $32.71 | 12,400 | — | — |
| 2018-11-28 | $23.40 | $32.51 | 13,700 | — | — |
| 2018-11-27 | $23.14 | $32.15 | 7,800 | — | — |
| 2018-11-26 | $22.92 | $31.85 | 6,100 | — | — |
| 2018-11-23 | $23.39 | $32.50 | 2,500 | — | — |
| 2018-11-21 | $23.09 | $32.08 | 8,600 | — | — |
| 2018-11-20 | $22.77 | $31.64 | 5,900 | — | — |
| 2018-11-19 | $23.29 | $32.36 | 4,000 | — | — |
| 2018-11-16 | $23.48 | $32.62 | 7,000 | — | — |
| 2018-11-15 | $23.59 | $32.78 | 5,800 | — | — |
| 2018-11-14 | $23.52 | $32.68 | 8,000 | — | — |
| 2018-11-13 | $23.35 | $32.44 | 14,100 | — | — |
| 2018-11-12 | $23.12 | $32.12 | 8,900 | — | — |
| 2018-11-09 | $23.83 | $33.11 | 11,800 | — | — |
| 2018-11-08 | $23.05 | $32.03 | 27,700 | — | — |
| 2018-11-07 | $22.50 | $31.26 | 26,000 | — | — |
| 2018-11-06 | $22.20 | $30.85 | 5,800 | — | — |
| 2018-11-05 | $21.88 | $30.40 | 15,500 | — | — |
| 2018-11-02 | $22.05 | $30.64 | 13,400 | — | — |
| 2018-11-01 | $22.00 | $30.57 | 5,500 | — | — |
| 2018-10-31 | $21.85 | $30.36 | 6,500 | — | — |
| 2018-10-30 | $21.96 | $30.51 | 10,500 | — | — |
| 2018-10-29 | $21.82 | $30.32 | 8,100 | — | — |
| 2018-10-26 | $21.38 | $29.57 | 8,600 | — | — |
| 2018-10-25 | $21.69 | $30.00 | 22,300 | — | — |
| 2018-10-24 | $21.15 | $29.25 | 24,900 | — | — |
| 2018-10-23 | $20.95 | $28.97 | 9,900 | — | — |
| 2018-10-22 | $21.33 | $29.50 | 6,300 | — | — |
| 2018-10-19 | $20.90 | $28.90 | 17,700 | — | — |
| 2018-10-18 | $21.47 | $29.69 | 12,500 | — | — |
| 2018-10-17 | $21.51 | $29.75 | 14,200 | — | — |
| 2018-10-16 | $22.35 | $30.91 | 10,200 | — | — |
| 2018-10-15 | $21.97 | $30.38 | 2,900 | — | — |
| 2018-10-12 | $21.84 | $30.20 | 22,900 | — | — |
| 2018-10-11 | $22.15 | $30.63 | 4,400 | — | — |
| 2018-10-10 | $22.90 | $31.67 | 5,300 | — | — |
| 2018-10-09 | $23.22 | $32.11 | 13,700 | — | — |
| 2018-10-08 | $23.48 | $32.47 | 5,300 | — | — |
| 2018-10-05 | $23.20 | $32.08 | 7,600 | — | — |
| 2018-10-04 | $23.90 | $33.05 | 4,000 | — | — |
| 2018-10-03 | $23.96 | $33.14 | 10,400 | — | — |
| 2018-10-02 | $23.88 | $33.03 | 5,400 | — | — |
| 2018-10-01 | $24.00 | $33.19 | 6,000 | — | — |
| 2018-09-28 | $24.20 | $33.47 | 6,500 | — | — |
| 2018-09-27 | $24.15 | $33.40 | 7,400 | — | — |
| 2018-09-26 | $24.35 | $33.68 | 6,800 | — | — |
| 2018-09-25 | $24.45 | $33.81 | 5,700 | — | — |
| 2018-09-24 | $24.50 | $33.88 | 6,200 | — | — |
| 2018-09-21 | $24.60 | $34.02 | 32,800 | — | — |
| 2018-09-20 | $25.50 | $35.27 | 12,100 | — | — |
| 2018-09-19 | $25.55 | $35.33 | 10,800 | — | — |
| 2018-09-18 | $25.50 | $35.27 | 9,300 | — | — |
| 2018-09-17 | $25.50 | $35.27 | 5,700 | — | — |
| 2018-09-14 | $25.55 | $35.33 | 18,000 | — | — |
| 2018-09-13 | $25.80 | $35.68 | 7,200 | — | — |
| 2018-09-12 | $25.75 | $35.61 | 21,000 | — | — |
| 2018-09-11 | $25.60 | $35.40 | 16,200 | — | — |
| 2018-09-10 | $25.80 | $35.68 | 10,500 | — | — |
| 2018-09-07 | $25.65 | $35.47 | 9,600 | — | — |
| 2018-09-06 | $25.30 | $34.99 | 25,200 | — | — |
| 2018-09-05 | $25.30 | $34.99 | 15,100 | — | — |
| 2018-09-04 | $25.05 | $34.64 | 4,000 | — | — |
| 2018-08-31 | $25.15 | $34.78 | 6,200 | — | — |
| 2018-08-30 | $24.90 | $34.44 | 6,100 | — | — |
| 2018-08-29 | $25.00 | $34.57 | 14,700 | — | — |
| 2018-08-28 | $25.60 | $35.40 | 8,200 | — | — |
| 2018-08-27 | $25.85 | $35.75 | 7,100 | — | — |
| 2018-08-24 | $25.90 | $35.82 | 3,300 | — | — |
| 2018-08-23 | $25.90 | $35.82 | 4,400 | — | — |
| 2018-08-22 | $25.80 | $35.68 | 5,200 | — | — |
| 2018-08-21 | $25.75 | $35.61 | 5,100 | — | — |
| 2018-08-20 | $25.85 | $35.75 | 2,200 | — | — |
| 2018-08-17 | $25.90 | $35.82 | 14,100 | — | — |
| 2018-08-16 | $25.90 | $35.82 | 4,200 | — | — |
| 2018-08-15 | $25.50 | $35.27 | 22,400 | — | — |
| 2018-08-14 | $25.70 | $35.54 | 30,100 | — | — |
| 2018-08-13 | $25.75 | $35.61 | 10,500 | — | — |
| 2018-08-10 | $25.65 | $35.47 | 1,700 | — | — |
| 2018-08-09 | $25.85 | $35.75 | 13,200 | — | — |
| 2018-08-08 | $25.45 | $35.20 | 3,000 | — | — |
| 2018-08-07 | $25.65 | $35.47 | 15,100 | — | — |
| 2018-08-06 | $24.90 | $34.44 | 3,600 | — | — |
| 2018-08-03 | $24.80 | $34.30 | 6,200 | — | — |
| 2018-08-02 | $25.50 | $35.27 | 8,300 | — | — |
| 2018-08-01 | $24.80 | $34.30 | 6,400 | — | — |
| 2018-07-31 | $24.75 | $34.23 | 6,400 | — | — |
| 2018-07-30 | $24.60 | $34.02 | 7,100 | — | — |
| 2018-07-27 | $24.70 | $34.16 | 13,400 | — | — |
| 2018-07-26 | $25.15 | $34.64 | 8,700 | — | — |
| 2018-07-25 | $25.35 | $34.92 | 6,000 | — | — |
| 2018-07-24 | $25.55 | $35.19 | 6,000 | — | — |
| 2018-07-23 | $25.60 | $35.26 | 4,900 | — | — |
| 2018-07-20 | $25.45 | $35.06 | 6,800 | — | — |
| 2018-07-19 | $25.30 | $34.85 | 11,800 | — | — |
| 2018-07-18 | $25.20 | $34.71 | 8,900 | — | — |
| 2018-07-17 | $25.10 | $34.57 | 8,300 | — | — |
| 2018-07-16 | $25.20 | $34.71 | 15,700 | — | — |
| 2018-07-13 | $24.60 | $33.89 | 10,700 | — | — |
| 2018-07-12 | $25.05 | $34.51 | 16,500 | — | — |
| 2018-07-11 | $25.20 | $34.71 | 17,100 | — | — |
| 2018-07-10 | $25.20 | $34.71 | 10,700 | — | — |
| 2018-07-09 | $25.90 | $35.68 | 8,300 | — | — |
| 2018-07-06 | $25.75 | $35.47 | 6,900 | — | — |
| 2018-07-05 | $25.90 | $35.68 | 14,900 | — | — |
| 2018-07-03 | $25.75 | $35.47 | 16,900 | — | — |
| 2018-07-02 | $25.35 | $34.92 | 6,400 | — | — |
| 2018-06-29 | $25.10 | $34.57 | 20,100 | — | — |
| 2018-06-28 | $25.10 | $34.57 | 15,200 | — | — |
| 2018-06-27 | $25.10 | $34.57 | 32,100 | — | — |
| 2018-06-26 | $25.30 | $34.85 | 18,200 | — | — |
| 2018-06-25 | $25.20 | $34.71 | 50,000 | — | — |
| 2018-06-22 | $24.50 | $33.75 | 722,200 | — | — |
| 2018-06-21 | $24.05 | $33.13 | 53,000 | — | — |
| 2018-06-20 | $25.35 | $34.92 | 63,000 | — | — |
| 2018-06-19 | $24.65 | $33.95 | 34,800 | — | — |
| 2018-06-18 | $24.50 | $33.75 | 22,900 | — | — |
| 2018-06-15 | $24.55 | $33.82 | 31,200 | — | — |
| 2018-06-14 | $24.45 | $33.68 | 21,200 | — | — |
| 2018-06-13 | $24.40 | $33.61 | 31,500 | — | — |
| 2018-06-12 | $24.10 | $33.20 | 21,100 | — | — |
| 2018-06-11 | $23.80 | $32.78 | 22,400 | — | — |
| 2018-06-08 | $23.75 | $32.71 | 13,700 | — | — |
| 2018-06-07 | $24.10 | $33.20 | 19,500 | — | — |
| 2018-06-06 | $24.00 | $33.06 | 22,600 | — | — |
| 2018-06-05 | $24.00 | $33.06 | 17,900 | — | — |
| 2018-06-04 | $24.30 | $33.47 | 13,900 | — | — |
| 2018-06-01 | $23.95 | $32.99 | 85,400 | — | — |
| 2018-05-31 | $23.45 | $32.30 | 18,000 | — | — |
| 2018-05-30 | $23.10 | $31.82 | 19,500 | — | — |
| 2018-05-29 | $22.60 | $31.13 | 9,800 | — | — |
| 2018-05-25 | $23.45 | $32.30 | 17,700 | — | — |
| 2018-05-24 | $23.45 | $32.30 | 7,500 | — | — |
| 2018-05-23 | $23.40 | $32.23 | 15,300 | — | — |
| 2018-05-22 | $23.40 | $32.23 | 9,700 | — | — |
| 2018-05-21 | $23.40 | $32.23 | 23,300 | — | — |
| 2018-05-18 | $23.40 | $32.23 | 20,100 | — | — |
| 2018-05-17 | $23.70 | $32.65 | 26,900 | — | — |
| 2018-05-16 | $23.50 | $32.37 | 6,900 | — | — |
| 2018-05-15 | $23.60 | $32.51 | 43,100 | — | — |
| 2018-05-14 | $23.50 | $32.37 | 28,000 | — | — |
| 2018-05-11 | $23.50 | $32.37 | 17,300 | — | — |
| 2018-05-10 | $23.70 | $32.65 | 19,500 | — | — |
| 2018-05-09 | $23.20 | $31.96 | 19,900 | — | — |
| 2018-05-08 | $23.50 | $32.37 | 21,200 | — | — |
| 2018-05-07 | $23.25 | $32.03 | 36,300 | — | — |
| 2018-05-04 | $23.45 | $32.30 | 50,000 | — | — |
| 2018-05-03 | $22.80 | $31.41 | 4,700 | — | — |
| 2018-05-02 | $22.95 | $31.61 | 19,100 | — | — |
| 2018-05-01 | $23.00 | $31.68 | 6,600 | — | — |
| 2018-04-30 | $23.05 | $31.75 | 35,800 | — | — |
| 2018-04-27 | $23.05 | $31.75 | 32,000 | — | — |
| 2018-04-26 | $23.00 | $31.54 | 10,800 | — | — |
| 2018-04-25 | $23.05 | $31.61 | 12,500 | — | — |
| 2018-04-24 | $23.20 | $31.82 | 12,000 | — | — |
| 2018-04-23 | $23.30 | $31.96 | 34,400 | — | — |
| 2018-04-20 | $23.00 | $31.54 | 11,500 | — | — |
| 2018-04-19 | $23.00 | $31.54 | 10,700 | — | — |
| 2018-04-18 | $22.50 | $30.86 | 14,100 | — | — |
| 2018-04-17 | $22.45 | $30.79 | 61,500 | — | — |
| 2018-04-16 | $22.70 | $31.13 | 14,500 | — | — |
| 2018-04-13 | $22.70 | $31.13 | 2,800 | — | — |
| 2018-04-12 | $22.70 | $31.13 | 9,100 | — | — |
| 2018-04-11 | $23.00 | $31.54 | 4,000 | — | — |
| 2018-04-10 | $22.90 | $31.41 | 9,300 | — | — |
| 2018-04-09 | $22.60 | $31.00 | 9,000 | — | — |
| 2018-04-06 | $22.95 | $31.48 | 17,200 | — | — |
| 2018-04-05 | $22.95 | $31.48 | 7,600 | — | — |
| 2018-04-04 | $22.90 | $31.41 | 9,800 | — | — |
| 2018-04-03 | $22.55 | $30.93 | 47,300 | — | — |
| 2018-04-02 | $22.95 | $31.48 | 11,100 | — | — |
| 2018-03-29 | $22.90 | $31.41 | 9,300 | — | — |
| 2018-03-28 | $22.95 | $31.48 | 8,500 | — | — |
| 2018-03-27 | $23.25 | $31.89 | 31,300 | — | — |
| 2018-03-26 | $22.75 | $31.20 | 35,500 | — | — |
| 2018-03-23 | $22.00 | $30.17 | 8,500 | — | — |
| 2018-03-22 | $22.00 | $30.17 | 35,900 | — | — |
| 2018-03-21 | $21.50 | $29.49 | 114,400 | — | — |
| 2018-03-20 | $21.05 | $28.87 | 28,400 | — | — |
| 2018-03-19 | $20.95 | $28.73 | 11,300 | — | — |
| 2018-03-16 | $21.30 | $29.21 | 32,600 | — | — |
| 2018-03-15 | $21.45 | $29.42 | 34,600 | — | — |
| 2018-03-14 | $22.15 | $30.38 | 18,200 | — | — |
| 2018-03-13 | $22.50 | $30.86 | 17,900 | — | — |
| 2018-03-12 | $22.40 | $30.72 | 7,300 | — | — |
| 2018-03-09 | $22.55 | $30.93 | 23,000 | — | — |
| 2018-03-08 | $22.00 | $30.17 | 10,400 | — | — |
| 2018-03-07 | $21.90 | $30.04 | 13,900 | — | — |
| 2018-03-06 | $21.85 | $29.97 | 9,700 | — | — |
| 2018-03-05 | $21.80 | $29.90 | 8,700 | — | — |
| 2018-03-02 | $21.15 | $29.01 | 400 | — | — |
| 2018-03-01 | $21.10 | $28.94 | 50,200 | — | — |
| 2018-02-28 | $21.35 | $29.28 | 6,800 | — | — |
| 2018-02-27 | $21.00 | $28.80 | 4,000 | — | — |
| 2018-02-26 | $21.05 | $28.87 | 0 | — | — |
| 2018-02-23 | $21.05 | $28.87 | 2,900 | — | — |
| 2018-02-22 | $21.05 | $28.87 | 11,700 | — | — |
| 2018-02-21 | $21.40 | $29.35 | 5,600 | — | — |
| 2018-02-20 | $21.15 | $29.01 | 5,900 | — | — |
| 2018-02-16 | $21.70 | $29.76 | 7,600 | — | — |
| 2018-02-15 | $21.40 | $29.35 | 1,200 | — | — |
| 2018-02-14 | $21.20 | $29.08 | 11,100 | — | — |
| 2018-02-13 | $20.85 | $28.60 | 17,900 | — | — |
| 2018-02-12 | $21.40 | $29.35 | 2,600 | — | — |
| 2018-02-09 | $21.55 | $29.56 | 4,800 | — | — |
| 2018-02-08 | $21.60 | $29.62 | 4,700 | — | — |
| 2018-02-07 | $22.05 | $30.24 | 3,400 | — | — |
| 2018-02-06 | $22.05 | $30.24 | 13,400 | — | — |
| 2018-02-05 | $22.00 | $30.17 | 5,900 | — | — |
| 2018-02-02 | $21.75 | $29.83 | 3,300 | — | — |
| 2018-02-01 | $21.85 | $29.97 | 700 | — | — |
| 2018-01-31 | $21.85 | $29.97 | 2,400 | — | — |
| 2018-01-30 | $21.80 | $29.76 | 1,600 | — | — |
| 2018-01-29 | $21.00 | $28.67 | 800 | — | — |
| 2018-01-26 | $21.80 | $29.76 | 9,500 | — | — |
| 2018-01-25 | $22.15 | $30.24 | 800 | — | — |
| 2018-01-24 | $22.60 | $30.85 | 2,800 | — | — |
| 2018-01-23 | $22.55 | $30.78 | 2,000 | — | — |
| 2018-01-22 | $21.75 | $29.69 | 33,900 | — | — |
| 2018-01-19 | $22.50 | $30.72 | 2,200 | — | — |
| 2018-01-18 | $22.30 | $30.44 | 4,000 | — | — |
| 2018-01-17 | $22.35 | $30.51 | 8,100 | — | — |
| 2018-01-16 | $22.75 | $31.06 | 8,000 | — | — |
| 2018-01-12 | $22.60 | $30.85 | 5,900 | — | — |
| 2018-01-11 | $22.70 | $30.99 | 9,000 | — | — |
| 2018-01-10 | $22.45 | $30.65 | 18,700 | — | — |
| 2018-01-09 | $22.35 | $30.51 | 12,400 | — | — |
| 2018-01-08 | $22.40 | $30.58 | 8,100 | — | — |
| 2018-01-05 | $22.65 | $30.92 | 4,300 | — | — |
| 2018-01-04 | $22.85 | $31.19 | 2,300 | — | — |
| 2018-01-03 | $22.45 | $30.65 | 8,900 | — | — |
| 2018-01-02 | $22.45 | $30.65 | 39,600 | — | — |