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
- 1981-06-09 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 | $15.90 | $16.36 | 34,300 | — | — |
| 2018-12-28 | $15.56 | $16.01 | 32,700 | — | — |
| 2018-12-27 | $14.98 | $15.42 | 54,300 | — | — |
| 2018-12-26 | $15.01 | $15.45 | 40,400 | — | — |
| 2018-12-24 | $13.91 | $14.31 | 37,400 | — | — |
| 2018-12-21 | $15.05 | $15.49 | 57,300 | — | — |
| 2018-12-20 | $15.86 | $16.32 | 33,300 | — | — |
| 2018-12-19 | $16.11 | $16.58 | 31,400 | — | — |
| 2018-12-18 | $16.82 | $17.31 | 43,900 | — | — |
| 2018-12-17 | $17.14 | $17.64 | 33,900 | — | — |
| 2018-12-14 | $17.33 | $17.83 | 23,400 | — | — |
| 2018-12-13 | $18.22 | $18.75 | 41,700 | — | — |
| 2018-12-12 | $17.71 | $18.23 | 44,900 | — | — |
| 2018-12-11 | $18.07 | $18.60 | 36,000 | — | — |
| 2018-12-10 | $18.14 | $18.67 | 13,500 | — | — |
| 2018-12-07 | $18.23 | $18.76 | 41,100 | — | — |
| 2018-12-06 | $18.59 | $19.13 | 32,100 | — | — |
| 2018-12-04 | $18.22 | $18.75 | 28,500 | — | — |
| 2018-12-03 | $19.78 | $20.36 | 14,100 | — | — |
| 2018-11-30 | $19.35 | $19.91 | 23,600 | — | — |
| 2018-11-29 | $19.69 | $20.26 | 17,200 | — | — |
| 2018-11-28 | $19.78 | $20.36 | 19,500 | — | — |
| 2018-11-27 | $18.89 | $19.44 | 16,300 | — | — |
| 2018-11-26 | $19.29 | $19.85 | 13,900 | — | — |
| 2018-11-23 | $19.71 | $20.28 | 6,200 | — | — |
| 2018-11-21 | $20.06 | $20.64 | 5,000 | — | — |
| 2018-11-20 | $19.74 | $20.31 | 8,600 | — | — |
| 2018-11-19 | $19.96 | $20.54 | 21,500 | — | — |
| 2018-11-16 | $20.93 | $21.54 | 16,300 | — | — |
| 2018-11-15 | $20.60 | $21.20 | 19,600 | — | — |
| 2018-11-14 | $20.62 | $21.22 | 17,200 | — | — |
| 2018-11-13 | $21.07 | $21.68 | 12,300 | — | — |
| 2018-11-12 | $21.15 | $21.77 | 24,000 | — | — |
| 2018-11-09 | $21.19 | $21.81 | 41,700 | — | — |
| 2018-11-08 | $21.76 | $22.39 | 18,400 | — | — |
| 2018-11-07 | $21.33 | $21.95 | 23,500 | — | — |
| 2018-11-06 | $20.98 | $21.59 | 19,500 | — | — |
| 2018-11-05 | $21.28 | $21.90 | 39,600 | — | — |
| 2018-11-02 | $20.05 | $20.63 | 79,300 | — | — |
| 2018-11-01 | $16.98 | $17.47 | 33,700 | — | — |
| 2018-10-31 | $18.18 | $18.71 | 16,700 | — | — |
| 2018-10-30 | $18.09 | $18.62 | 27,300 | — | — |
| 2018-10-29 | $17.60 | $18.11 | 28,900 | — | — |
| 2018-10-26 | $17.61 | $18.12 | 15,100 | — | — |
| 2018-10-25 | $17.94 | $18.46 | 24,400 | — | — |
| 2018-10-24 | $17.00 | $17.49 | 33,300 | — | — |
| 2018-10-23 | $17.43 | $17.94 | 15,300 | — | — |
| 2018-10-22 | $17.31 | $17.81 | 18,300 | — | — |
| 2018-10-19 | $17.17 | $17.67 | 37,300 | — | — |
| 2018-10-18 | $17.87 | $18.39 | 13,600 | — | — |
| 2018-10-17 | $18.54 | $19.08 | 6,700 | — | — |
| 2018-10-16 | $19.13 | $19.69 | 15,400 | — | — |
| 2018-10-15 | $18.67 | $19.21 | 7,900 | — | — |
| 2018-10-12 | $18.56 | $19.10 | 67,900 | — | — |
| 2018-10-11 | $18.35 | $18.88 | 14,000 | — | — |
| 2018-10-10 | $19.17 | $19.73 | 29,000 | — | — |
| 2018-10-09 | $20.16 | $20.75 | 22,500 | — | — |
| 2018-10-08 | $20.87 | $21.48 | 11,400 | — | — |
| 2018-10-05 | $20.48 | $21.08 | 14,200 | — | — |
| 2018-10-04 | $20.60 | $21.20 | 16,900 | — | — |
| 2018-10-03 | $20.52 | $21.12 | 10,600 | — | — |
| 2018-10-02 | $19.60 | $20.17 | 29,800 | — | — |
| 2018-10-01 | $19.92 | $20.50 | 17,100 | — | — |
| 2018-09-28 | $20.55 | $21.15 | 19,800 | — | — |
| 2018-09-27 | $20.80 | $21.41 | 20,600 | — | — |
| 2018-09-26 | $21.20 | $21.82 | 24,800 | — | — |
| 2018-09-25 | $21.70 | $22.33 | 13,800 | — | — |
| 2018-09-24 | $22.20 | $22.85 | 13,000 | — | — |
| 2018-09-21 | $22.85 | $23.51 | 37,900 | — | — |
| 2018-09-20 | $22.55 | $23.21 | 15,700 | — | — |
| 2018-09-19 | $22.40 | $23.05 | 29,200 | — | — |
| 2018-09-18 | $22.40 | $23.05 | 27,200 | — | — |
| 2018-09-17 | $21.80 | $22.43 | 24,600 | — | — |
| 2018-09-14 | $21.80 | $22.43 | 22,100 | — | — |
| 2018-09-13 | $21.80 | $22.43 | 22,200 | — | — |
| 2018-09-12 | $21.90 | $22.54 | 17,000 | — | — |
| 2018-09-11 | $22.10 | $22.74 | 12,000 | — | — |
| 2018-09-10 | $22.10 | $22.74 | 12,300 | — | — |
| 2018-09-07 | $22.05 | $22.69 | 16,400 | — | — |
| 2018-09-06 | $22.35 | $23.00 | 12,600 | — | — |
| 2018-09-05 | $22.45 | $23.10 | 10,400 | — | — |
| 2018-09-04 | $22.10 | $22.74 | 18,100 | — | — |
| 2018-08-31 | $22.75 | $23.41 | 10,700 | — | — |
| 2018-08-30 | $22.85 | $23.51 | 14,000 | — | — |
| 2018-08-29 | $23.35 | $24.03 | 6,200 | — | — |
| 2018-08-28 | $23.45 | $24.13 | 11,500 | — | — |
| 2018-08-27 | $23.70 | $24.39 | 12,100 | — | — |
| 2018-08-24 | $23.70 | $24.39 | 11,800 | — | — |
| 2018-08-23 | $23.80 | $24.49 | 39,300 | — | — |
| 2018-08-22 | $23.85 | $24.54 | 26,500 | — | — |
| 2018-08-21 | $23.65 | $24.34 | 17,300 | — | — |
| 2018-08-20 | $23.25 | $23.93 | 16,700 | — | — |
| 2018-08-17 | $23.15 | $23.82 | 33,200 | — | — |
| 2018-08-16 | $23.00 | $23.67 | 28,500 | — | — |
| 2018-08-15 | $23.15 | $23.82 | 43,100 | — | — |
| 2018-08-14 | $23.80 | $24.49 | 23,400 | — | — |
| 2018-08-13 | $23.75 | $24.44 | 12,900 | — | — |
| 2018-08-10 | $23.95 | $24.65 | 18,300 | — | — |
| 2018-08-09 | $24.15 | $24.85 | 9,600 | — | — |
| 2018-08-08 | $23.95 | $24.65 | 32,500 | — | — |
| 2018-08-07 | $24.20 | $24.90 | 14,100 | — | — |
| 2018-08-06 | $24.35 | $25.06 | 21,500 | — | — |
| 2018-08-03 | $24.50 | $25.21 | 12,000 | — | — |
| 2018-08-02 | $25.10 | $25.83 | 27,100 | — | — |
| 2018-08-01 | $25.00 | $25.73 | 38,100 | — | — |
| 2018-07-31 | $24.55 | $25.26 | 102,000 | — | — |
| 2018-07-30 | $21.95 | $22.59 | 13,800 | — | — |
| 2018-07-27 | $21.95 | $22.59 | 24,800 | — | — |
| 2018-07-26 | $22.50 | $23.15 | 14,800 | — | — |
| 2018-07-25 | $21.90 | $22.54 | 24,600 | — | — |
| 2018-07-24 | $22.15 | $22.79 | 19,600 | — | — |
| 2018-07-23 | $21.95 | $22.59 | 18,800 | — | — |
| 2018-07-20 | $22.35 | $23.00 | 21,300 | — | — |
| 2018-07-19 | $22.40 | $23.05 | 29,500 | — | — |
| 2018-07-18 | $22.35 | $23.00 | 13,600 | — | — |
| 2018-07-17 | $22.50 | $23.15 | 22,000 | — | — |
| 2018-07-16 | $22.45 | $23.10 | 18,500 | — | — |
| 2018-07-13 | $22.75 | $23.41 | 14,900 | — | — |
| 2018-07-12 | $22.80 | $23.46 | 30,200 | — | — |
| 2018-07-11 | $22.35 | $23.00 | 27,500 | — | — |
| 2018-07-10 | $23.35 | $24.03 | 36,200 | — | — |
| 2018-07-09 | $24.05 | $24.75 | 48,500 | — | — |
| 2018-07-06 | $23.90 | $24.60 | 29,100 | — | — |
| 2018-07-05 | $23.95 | $24.65 | 47,900 | — | — |
| 2018-07-03 | $24.15 | $24.85 | 15,000 | — | — |
| 2018-07-02 | $23.85 | $24.54 | 39,400 | — | — |
| 2018-06-29 | $22.95 | $23.62 | 100,400 | — | — |
| 2018-06-28 | $23.05 | $23.72 | 41,600 | — | — |
| 2018-06-27 | $23.40 | $24.08 | 27,900 | — | — |
| 2018-06-26 | $24.40 | $25.11 | 33,100 | — | — |
| 2018-06-25 | $24.10 | $24.80 | 74,700 | — | — |
| 2018-06-22 | $25.40 | $26.14 | 203,600 | — | — |
| 2018-06-21 | $24.90 | $25.62 | 45,000 | — | — |
| 2018-06-20 | $26.00 | $26.76 | 40,100 | — | — |
| 2018-06-19 | $25.35 | $26.09 | 36,800 | — | — |
| 2018-06-18 | $25.20 | $25.93 | 45,800 | — | — |
| 2018-06-15 | $24.65 | $25.37 | 82,900 | — | — |
| 2018-06-14 | $24.05 | $24.75 | 21,900 | — | — |
| 2018-06-13 | $24.20 | $24.90 | 35,400 | — | — |
| 2018-06-12 | $24.15 | $24.85 | 17,500 | — | — |
| 2018-06-11 | $24.65 | $25.37 | 16,100 | — | — |
| 2018-06-08 | $23.95 | $24.65 | 17,500 | — | — |
| 2018-06-07 | $24.30 | $25.01 | 23,100 | — | — |
| 2018-06-06 | $24.60 | $25.32 | 31,000 | — | — |
| 2018-06-05 | $24.15 | $24.85 | 14,600 | — | — |
| 2018-06-04 | $23.50 | $24.18 | 18,300 | — | — |
| 2018-06-01 | $23.75 | $24.44 | 18,900 | — | — |
| 2018-05-31 | $23.20 | $23.88 | 13,200 | — | — |
| 2018-05-30 | $24.30 | $25.01 | 30,700 | — | — |
| 2018-05-29 | $23.60 | $24.29 | 26,700 | — | — |
| 2018-05-25 | $23.65 | $24.34 | 18,800 | — | — |
| 2018-05-24 | $23.65 | $24.34 | 28,900 | — | — |
| 2018-05-23 | $23.90 | $24.60 | 19,600 | — | — |
| 2018-05-22 | $23.75 | $24.44 | 30,700 | — | — |
| 2018-05-21 | $23.40 | $24.08 | 30,500 | — | — |
| 2018-05-18 | $22.65 | $23.31 | 30,000 | — | — |
| 2018-05-17 | $22.80 | $23.46 | 11,200 | — | — |
| 2018-05-16 | $22.80 | $23.46 | 12,600 | — | — |
| 2018-05-15 | $22.45 | $23.10 | 15,100 | — | — |
| 2018-05-14 | $22.15 | $22.79 | 11,600 | — | — |
| 2018-05-11 | $22.70 | $23.36 | 12,000 | — | — |
| 2018-05-10 | $22.55 | $23.21 | 40,800 | — | — |
| 2018-05-09 | $22.70 | $23.36 | 27,300 | — | — |
| 2018-05-08 | $22.70 | $23.36 | 16,500 | — | — |
| 2018-05-07 | $22.30 | $22.95 | 18,500 | — | — |
| 2018-05-04 | $21.80 | $22.43 | 27,200 | — | — |
| 2018-05-03 | $22.20 | $22.85 | 58,300 | — | — |
| 2018-05-02 | $22.95 | $23.62 | 32,300 | — | — |
| 2018-05-01 | $23.45 | $24.13 | 65,500 | — | — |
| 2018-04-30 | $23.55 | $24.24 | 23,000 | — | — |
| 2018-04-27 | $24.05 | $24.75 | 23,800 | — | — |
| 2018-04-26 | $24.35 | $25.06 | 26,400 | — | — |
| 2018-04-25 | $25.05 | $25.78 | 23,400 | — | — |
| 2018-04-24 | $25.70 | $26.45 | 25,900 | — | — |
| 2018-04-23 | $25.55 | $26.29 | 16,700 | — | — |
| 2018-04-20 | $25.75 | $26.50 | 18,200 | — | — |
| 2018-04-19 | $25.90 | $26.65 | 29,400 | — | — |
| 2018-04-18 | $25.70 | $26.45 | 34,200 | — | — |
| 2018-04-17 | $25.25 | $25.98 | 23,900 | — | — |
| 2018-04-16 | $25.25 | $25.98 | 36,900 | — | — |
| 2018-04-13 | $24.65 | $25.37 | 57,000 | — | — |
| 2018-04-12 | $24.80 | $25.52 | 102,400 | — | — |
| 2018-04-11 | $24.70 | $25.42 | 20,400 | — | — |
| 2018-04-10 | $24.55 | $25.26 | 19,300 | — | — |
| 2018-04-09 | $24.00 | $24.70 | 21,800 | — | — |
| 2018-04-06 | $23.75 | $24.44 | 37,900 | — | — |
| 2018-04-05 | $24.65 | $25.37 | 20,300 | — | — |
| 2018-04-04 | $24.00 | $24.70 | 25,000 | — | — |
| 2018-04-03 | $23.75 | $24.44 | 32,000 | — | — |
| 2018-04-02 | $22.95 | $23.62 | 43,600 | — | — |
| 2018-03-29 | $23.55 | $24.24 | 49,500 | — | — |
| 2018-03-28 | $23.80 | $24.49 | 59,100 | — | — |
| 2018-03-27 | $23.75 | $24.44 | 57,400 | — | — |
| 2018-03-26 | $25.40 | $26.14 | 27,700 | — | — |
| 2018-03-23 | $24.75 | $25.47 | 32,900 | — | — |
| 2018-03-22 | $25.40 | $26.14 | 28,100 | — | — |
| 2018-03-21 | $26.40 | $27.17 | 35,900 | — | — |
| 2018-03-20 | $25.85 | $26.60 | 22,700 | — | — |
| 2018-03-19 | $25.60 | $26.34 | 34,200 | — | — |
| 2018-03-16 | $25.25 | $25.98 | 111,500 | — | — |
| 2018-03-15 | $25.05 | $25.78 | 43,500 | — | — |
| 2018-03-14 | $24.80 | $25.52 | 72,900 | — | — |
| 2018-03-13 | $25.75 | $26.50 | 75,000 | — | — |
| 2018-03-12 | $25.60 | $26.34 | 33,600 | — | — |
| 2018-03-09 | $25.50 | $26.24 | 46,000 | — | — |
| 2018-03-08 | $24.65 | $25.37 | 37,200 | — | — |
| 2018-03-07 | $24.55 | $25.26 | 50,500 | — | — |
| 2018-03-06 | $24.50 | $25.21 | 51,500 | — | — |
| 2018-03-05 | $24.60 | $25.32 | 39,500 | — | — |
| 2018-03-02 | $25.15 | $25.88 | 72,400 | — | — |
| 2018-03-01 | $23.65 | $24.34 | 130,300 | — | — |
| 2018-02-28 | $26.15 | $26.91 | 95,900 | — | — |
| 2018-02-27 | $29.55 | $30.41 | 57,300 | — | — |
| 2018-02-26 | $28.60 | $29.43 | 41,100 | — | — |
| 2018-02-23 | $28.75 | $29.59 | 31,000 | — | — |
| 2018-02-22 | $28.20 | $29.02 | 24,100 | — | — |
| 2018-02-21 | $27.55 | $28.35 | 73,400 | — | — |
| 2018-02-20 | $26.15 | $26.91 | 33,400 | — | — |
| 2018-02-16 | $26.60 | $27.37 | 37,800 | — | — |
| 2018-02-15 | $25.85 | $26.60 | 24,400 | — | — |
| 2018-02-14 | $25.70 | $26.45 | 15,700 | — | — |
| 2018-02-13 | $25.50 | $26.24 | 27,200 | — | — |
| 2018-02-12 | $25.55 | $26.29 | 26,100 | — | — |
| 2018-02-09 | $25.80 | $26.55 | 25,200 | — | — |
| 2018-02-08 | $25.65 | $26.40 | 51,700 | — | — |
| 2018-02-07 | $26.20 | $26.96 | 29,100 | — | — |
| 2018-02-06 | $25.80 | $26.55 | 57,000 | — | — |
| 2018-02-05 | $26.40 | $27.17 | 61,000 | — | — |
| 2018-02-02 | $26.85 | $27.63 | 77,500 | — | — |
| 2018-02-01 | $27.50 | $28.30 | 27,900 | — | — |
| 2018-01-31 | $27.15 | $27.94 | 54,800 | — | — |
| 2018-01-30 | $27.40 | $28.20 | 26,200 | — | — |
| 2018-01-29 | $27.00 | $27.79 | 55,500 | — | — |
| 2018-01-26 | $26.55 | $27.32 | 28,200 | — | — |
| 2018-01-25 | $26.25 | $27.01 | 54,300 | — | — |
| 2018-01-24 | $25.35 | $26.09 | 22,800 | — | — |
| 2018-01-23 | $25.00 | $25.73 | 18,700 | — | — |
| 2018-01-22 | $25.00 | $25.73 | 26,500 | — | — |
| 2018-01-19 | $25.05 | $25.78 | 36,100 | — | — |
| 2018-01-18 | $24.80 | $25.52 | 30,000 | — | — |
| 2018-01-17 | $25.30 | $26.04 | 36,800 | — | — |
| 2018-01-16 | $25.35 | $26.09 | 56,800 | — | — |
| 2018-01-12 | $25.90 | $26.65 | 19,300 | — | — |
| 2018-01-11 | $25.85 | $26.60 | 28,200 | — | — |
| 2018-01-10 | $25.60 | $26.34 | 44,600 | — | — |
| 2018-01-09 | $26.30 | $27.07 | 22,500 | — | — |
| 2018-01-08 | $25.75 | $26.50 | 33,000 | — | — |
| 2018-01-05 | $25.65 | $26.40 | 32,900 | — | — |
| 2018-01-04 | $25.70 | $26.45 | 24,500 | — | — |
| 2018-01-03 | $26.05 | $26.81 | 29,800 | — | — |
| 2018-01-02 | $26.60 | $27.37 | 73,900 | — | — |