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
- 2003-11-25 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 | $18.30 | $48.40 | 493,500 | — | — |
| 2018-12-28 | $18.06 | $47.77 | 521,100 | — | — |
| 2018-12-27 | $17.93 | $47.43 | 455,800 | — | — |
| 2018-12-26 | $17.85 | $47.21 | 556,800 | — | — |
| 2018-12-24 | $17.03 | $45.05 | 578,100 | — | — |
| 2018-12-21 | $17.40 | $46.02 | 589,200 | — | — |
| 2018-12-20 | $17.91 | $47.37 | 672,900 | — | — |
| 2018-12-19 | $18.32 | $48.46 | 490,800 | — | — |
| 2018-12-18 | $18.39 | $48.64 | 382,100 | — | — |
| 2018-12-17 | $18.47 | $48.85 | 519,500 | — | — |
| 2018-12-14 | $19.10 | $50.52 | 349,700 | — | — |
| 2018-12-13 | $19.72 | $52.16 | 228,700 | — | — |
| 2018-12-12 | $19.59 | $51.82 | 222,900 | — | — |
| 2018-12-11 | $19.52 | $51.63 | 324,400 | — | — |
| 2018-12-10 | $19.63 | $51.92 | 390,800 | — | — |
| 2018-12-07 | $19.97 | $52.82 | 157,300 | — | — |
| 2018-12-06 | $20.40 | $53.96 | 344,800 | — | — |
| 2018-12-04 | $20.86 | $54.89 | 196,700 | — | — |
| 2018-12-03 | $21.54 | $56.67 | 178,300 | — | — |
| 2018-11-30 | $21.25 | $55.91 | 124,600 | — | — |
| 2018-11-29 | $21.03 | $55.33 | 139,100 | — | — |
| 2018-11-28 | $20.92 | $55.04 | 148,400 | — | — |
| 2018-11-27 | $20.54 | $54.04 | 208,400 | — | — |
| 2018-11-26 | $20.59 | $54.17 | 163,200 | — | — |
| 2018-11-23 | $20.35 | $53.54 | 125,200 | — | — |
| 2018-11-21 | $20.40 | $53.67 | 127,000 | — | — |
| 2018-11-20 | $20.29 | $53.39 | 228,300 | — | — |
| 2018-11-19 | $20.67 | $54.39 | 183,800 | — | — |
| 2018-11-16 | $21.01 | $55.28 | 119,900 | — | — |
| 2018-11-15 | $20.97 | $55.17 | 123,800 | — | — |
| 2018-11-14 | $20.93 | $55.07 | 140,400 | — | — |
| 2018-11-13 | $21.27 | $55.67 | 123,100 | — | — |
| 2018-11-12 | $21.26 | $55.65 | 128,900 | — | — |
| 2018-11-09 | $21.57 | $56.46 | 155,600 | — | — |
| 2018-11-08 | $21.86 | $57.22 | 167,400 | — | — |
| 2018-11-07 | $21.74 | $56.90 | 151,200 | — | — |
| 2018-11-06 | $21.16 | $55.39 | 126,900 | — | — |
| 2018-11-05 | $20.93 | $54.78 | 100,100 | — | — |
| 2018-11-02 | $20.82 | $54.50 | 130,400 | — | — |
| 2018-11-01 | $20.88 | $54.65 | 131,100 | — | — |
| 2018-10-31 | $20.59 | $53.89 | 225,300 | — | — |
| 2018-10-30 | $20.40 | $53.40 | 308,900 | — | — |
| 2018-10-29 | $20.29 | $53.11 | 294,600 | — | — |
| 2018-10-26 | $20.52 | $53.71 | 268,300 | — | — |
| 2018-10-25 | $21.06 | $55.12 | 236,600 | — | — |
| 2018-10-24 | $20.82 | $54.50 | 314,800 | — | — |
| 2018-10-23 | $21.52 | $56.33 | 211,100 | — | — |
| 2018-10-22 | $21.54 | $56.38 | 247,700 | — | — |
| 2018-10-19 | $21.52 | $56.33 | 115,000 | — | — |
| 2018-10-18 | $21.49 | $56.25 | 243,000 | — | — |
| 2018-10-17 | $21.81 | $57.09 | 133,900 | — | — |
| 2018-10-16 | $21.82 | $57.11 | 216,600 | — | — |
| 2018-10-15 | $21.48 | $55.94 | 177,900 | — | — |
| 2018-10-12 | $21.57 | $56.17 | 262,000 | — | — |
| 2018-10-11 | $21.24 | $55.31 | 460,100 | — | — |
| 2018-10-10 | $22.08 | $57.50 | 648,800 | — | — |
| 2018-10-09 | $23.19 | $60.39 | 81,700 | — | — |
| 2018-10-08 | $23.16 | $60.31 | 150,500 | — | — |
| 2018-10-05 | $23.16 | $60.31 | 138,500 | — | — |
| 2018-10-04 | $23.63 | $61.53 | 242,700 | — | — |
| 2018-10-03 | $23.88 | $62.19 | 121,500 | — | — |
| 2018-10-02 | $23.94 | $62.34 | 80,600 | — | — |
| 2018-10-01 | $23.89 | $62.21 | 82,000 | — | — |
| 2018-09-28 | $23.90 | $62.24 | 104,700 | — | — |
| 2018-09-27 | $23.96 | $62.39 | 72,200 | — | — |
| 2018-09-26 | $24.00 | $62.50 | 85,100 | — | — |
| 2018-09-25 | $24.01 | $62.52 | 109,700 | — | — |
| 2018-09-24 | $24.01 | $62.52 | 179,200 | — | — |
| 2018-09-21 | $24.23 | $63.10 | 152,300 | — | — |
| 2018-09-20 | $24.19 | $62.99 | 92,400 | — | — |
| 2018-09-19 | $24.05 | $62.63 | 141,500 | — | — |
| 2018-09-18 | $23.87 | $62.16 | 97,700 | — | — |
| 2018-09-17 | $23.78 | $61.93 | 78,700 | — | — |
| 2018-09-14 | $23.79 | $61.95 | 150,100 | — | — |
| 2018-09-13 | $23.80 | $61.98 | 131,100 | — | — |
| 2018-09-12 | $23.86 | $61.85 | 100,800 | — | — |
| 2018-09-11 | $23.76 | $61.59 | 269,600 | — | — |
| 2018-09-10 | $23.77 | $61.61 | 64,000 | — | — |
| 2018-09-07 | $23.75 | $61.56 | 128,700 | — | — |
| 2018-09-06 | $23.89 | $61.93 | 61,100 | — | — |
| 2018-09-05 | $23.94 | $62.05 | 87,100 | — | — |
| 2018-09-04 | $23.96 | $62.11 | 72,600 | — | — |
| 2018-08-31 | $24.02 | $62.26 | 80,600 | — | — |
| 2018-08-30 | $24.05 | $62.34 | 98,600 | — | — |
| 2018-08-29 | $24.20 | $62.73 | 111,100 | — | — |
| 2018-08-28 | $24.14 | $62.57 | 109,000 | — | — |
| 2018-08-27 | $24.16 | $62.63 | 153,200 | — | — |
| 2018-08-24 | $23.91 | $61.98 | 235,800 | — | — |
| 2018-08-23 | $24.13 | $62.55 | 72,900 | — | — |
| 2018-08-22 | $24.17 | $62.65 | 84,200 | — | — |
| 2018-08-21 | $24.07 | $62.39 | 81,900 | — | — |
| 2018-08-20 | $23.97 | $62.13 | 123,100 | — | — |
| 2018-08-17 | $24.01 | $62.24 | 58,200 | — | — |
| 2018-08-16 | $23.79 | $61.67 | 100,900 | — | — |
| 2018-08-15 | $23.86 | $61.56 | 116,200 | — | — |
| 2018-08-14 | $24.12 | $62.23 | 93,100 | — | — |
| 2018-08-13 | $24.04 | $62.03 | 86,600 | — | — |
| 2018-08-10 | $24.13 | $62.26 | 104,900 | — | — |
| 2018-08-09 | $24.18 | $62.39 | 159,200 | — | — |
| 2018-08-08 | $24.02 | $61.98 | 88,500 | — | — |
| 2018-08-07 | $23.97 | $61.85 | 81,600 | — | — |
| 2018-08-06 | $23.97 | $61.85 | 129,000 | — | — |
| 2018-08-03 | $23.91 | $61.69 | 78,700 | — | — |
| 2018-08-02 | $23.82 | $61.46 | 100,800 | — | — |
| 2018-08-01 | $23.88 | $61.61 | 69,800 | — | — |
| 2018-07-31 | $23.94 | $61.77 | 125,300 | — | — |
| 2018-07-30 | $23.67 | $61.07 | 98,400 | — | — |
| 2018-07-27 | $23.77 | $61.33 | 91,300 | — | — |
| 2018-07-26 | $23.79 | $61.38 | 107,200 | — | — |
| 2018-07-25 | $23.71 | $61.18 | 142,300 | — | — |
| 2018-07-24 | $23.54 | $60.74 | 123,600 | — | — |
| 2018-07-23 | $23.42 | $60.43 | 117,900 | — | — |
| 2018-07-20 | $23.31 | $60.14 | 119,700 | — | — |
| 2018-07-19 | $23.35 | $60.25 | 117,500 | — | — |
| 2018-07-18 | $23.47 | $60.56 | 99,000 | — | — |
| 2018-07-17 | $23.29 | $60.09 | 92,300 | — | — |
| 2018-07-16 | $23.23 | $59.94 | 85,300 | — | — |
| 2018-07-13 | $23.36 | $59.99 | 81,200 | — | — |
| 2018-07-12 | $23.23 | $59.65 | 78,900 | — | — |
| 2018-07-11 | $23.26 | $59.73 | 130,600 | — | — |
| 2018-07-10 | $23.30 | $59.83 | 137,500 | — | — |
| 2018-07-09 | $23.17 | $59.50 | 141,000 | — | — |
| 2018-07-06 | $22.98 | $59.01 | 88,900 | — | — |
| 2018-07-05 | $22.74 | $58.40 | 74,700 | — | — |
| 2018-07-03 | $22.64 | $58.14 | 73,300 | — | — |
| 2018-07-02 | $22.64 | $58.14 | 91,600 | — | — |
| 2018-06-29 | $22.56 | $57.93 | 85,700 | — | — |
| 2018-06-28 | $22.52 | $57.83 | 146,700 | — | — |
| 2018-06-27 | $22.60 | $58.04 | 112,000 | — | — |
| 2018-06-26 | $22.73 | $58.37 | 92,200 | — | — |
| 2018-06-25 | $22.76 | $58.45 | 195,200 | — | — |
| 2018-06-22 | $23.02 | $59.12 | 124,300 | — | — |
| 2018-06-21 | $22.90 | $58.81 | 118,000 | — | — |
| 2018-06-20 | $22.99 | $59.04 | 135,100 | — | — |
| 2018-06-19 | $22.90 | $58.81 | 105,600 | — | — |
| 2018-06-18 | $22.99 | $59.04 | 111,600 | — | — |
| 2018-06-15 | $23.12 | $59.37 | 118,300 | — | — |
| 2018-06-14 | $23.06 | $59.22 | 166,400 | — | — |
| 2018-06-13 | $23.19 | $59.27 | 127,900 | — | — |
| 2018-06-12 | $23.15 | $59.17 | 179,300 | — | — |
| 2018-06-11 | $22.90 | $58.53 | 145,500 | — | — |
| 2018-06-08 | $22.81 | $58.30 | 78,400 | — | — |
| 2018-06-07 | $22.76 | $58.17 | 127,900 | — | — |
| 2018-06-06 | $22.70 | $58.02 | 98,400 | — | — |
| 2018-06-05 | $22.58 | $57.71 | 135,100 | — | — |
| 2018-06-04 | $22.47 | $57.43 | 138,400 | — | — |
| 2018-06-01 | $22.37 | $57.17 | 161,800 | — | — |
| 2018-05-31 | $22.36 | $57.15 | 126,700 | — | — |
| 2018-05-30 | $22.36 | $57.15 | 125,000 | — | — |
| 2018-05-29 | $22.23 | $56.82 | 112,600 | — | — |
| 2018-05-25 | $22.46 | $57.40 | 90,100 | — | — |
| 2018-05-24 | $22.58 | $57.71 | 158,400 | — | — |
| 2018-05-23 | $22.70 | $58.02 | 134,000 | — | — |
| 2018-05-22 | $22.76 | $58.17 | 122,700 | — | — |
| 2018-05-21 | $22.77 | $58.20 | 113,500 | — | — |
| 2018-05-18 | $22.65 | $57.89 | 101,500 | — | — |
| 2018-05-17 | $22.58 | $57.71 | 140,300 | — | — |
| 2018-05-16 | $22.57 | $57.68 | 102,900 | — | — |
| 2018-05-15 | $22.55 | $57.63 | 256,800 | — | — |
| 2018-05-14 | $22.59 | $57.45 | 98,900 | — | — |
| 2018-05-11 | $22.50 | $57.23 | 85,900 | — | — |
| 2018-05-10 | $22.44 | $57.07 | 105,700 | — | — |
| 2018-05-09 | $22.30 | $56.72 | 135,100 | — | — |
| 2018-05-08 | $22.14 | $56.31 | 151,600 | — | — |
| 2018-05-07 | $22.01 | $55.98 | 156,400 | — | — |
| 2018-05-04 | $21.97 | $55.88 | 146,800 | — | — |
| 2018-05-03 | $21.68 | $55.14 | 197,300 | — | — |
| 2018-05-02 | $21.80 | $55.45 | 99,400 | — | — |
| 2018-05-01 | $21.99 | $55.93 | 129,400 | — | — |
| 2018-04-30 | $22.12 | $56.26 | 100,800 | — | — |
| 2018-04-27 | $22.24 | $56.56 | 185,800 | — | — |
| 2018-04-26 | $22.26 | $56.62 | 95,400 | — | — |
| 2018-04-25 | $22.10 | $56.21 | 121,800 | — | — |
| 2018-04-24 | $22.14 | $56.31 | 192,400 | — | — |
| 2018-04-23 | $22.21 | $56.49 | 116,200 | — | — |
| 2018-04-20 | $22.26 | $56.62 | 155,000 | — | — |
| 2018-04-19 | $22.27 | $56.64 | 143,600 | — | — |
| 2018-04-18 | $22.25 | $56.59 | 329,600 | — | — |
| 2018-04-17 | $22.42 | $57.02 | 126,700 | — | — |
| 2018-04-16 | $22.18 | $56.41 | 108,200 | — | — |
| 2018-04-13 | $22.07 | $56.13 | 114,200 | — | — |
| 2018-04-12 | $22.23 | $56.26 | 165,300 | — | — |
| 2018-04-11 | $22.15 | $56.06 | 150,900 | — | — |
| 2018-04-10 | $22.14 | $56.03 | 160,000 | — | — |
| 2018-04-09 | $21.98 | $55.63 | 163,100 | — | — |
| 2018-04-06 | $21.89 | $55.40 | 223,200 | — | — |
| 2018-04-05 | $22.19 | $56.16 | 138,500 | — | — |
| 2018-04-04 | $21.82 | $55.22 | 253,300 | — | — |
| 2018-04-03 | $21.69 | $54.89 | 257,400 | — | — |
| 2018-04-02 | $21.66 | $54.82 | 191,400 | — | — |
| 2018-03-29 | $22.10 | $55.93 | 92,000 | — | — |
| 2018-03-28 | $21.85 | $55.30 | 168,100 | — | — |
| 2018-03-27 | $21.87 | $55.35 | 182,900 | — | — |
| 2018-03-26 | $22.10 | $55.93 | 259,100 | — | — |
| 2018-03-23 | $21.70 | $54.92 | 211,300 | — | — |
| 2018-03-22 | $22.19 | $56.16 | 171,200 | — | — |
| 2018-03-21 | $22.66 | $57.35 | 101,000 | — | — |
| 2018-03-20 | $22.65 | $57.32 | 92,800 | — | — |
| 2018-03-19 | $22.52 | $56.99 | 116,000 | — | — |
| 2018-03-16 | $22.82 | $57.75 | 101,800 | — | — |
| 2018-03-15 | $22.83 | $57.78 | 108,400 | — | — |
| 2018-03-14 | $22.91 | $57.98 | 101,100 | — | — |
| 2018-03-13 | $23.25 | $58.56 | 163,400 | — | — |
| 2018-03-12 | $23.44 | $59.04 | 147,800 | — | — |
| 2018-03-09 | $23.33 | $58.76 | 104,700 | — | — |
| 2018-03-08 | $23.07 | $58.11 | 83,000 | — | — |
| 2018-03-07 | $22.81 | $57.45 | 130,300 | — | — |
| 2018-03-06 | $22.74 | $57.28 | 91,900 | — | — |
| 2018-03-05 | $22.66 | $57.08 | 109,700 | — | — |
| 2018-03-02 | $22.44 | $56.52 | 180,100 | — | — |
| 2018-03-01 | $22.39 | $56.40 | 227,100 | — | — |
| 2018-02-28 | $22.81 | $57.45 | 144,600 | — | — |
| 2018-02-27 | $23.13 | $58.26 | 149,500 | — | — |
| 2018-02-26 | $23.32 | $58.74 | 100,300 | — | — |
| 2018-02-23 | $23.09 | $58.16 | 73,900 | — | — |
| 2018-02-22 | $22.89 | $57.66 | 166,900 | — | — |
| 2018-02-21 | $22.85 | $57.55 | 192,800 | — | — |
| 2018-02-20 | $23.04 | $58.03 | 155,500 | — | — |
| 2018-02-16 | $23.21 | $58.46 | 169,300 | — | — |
| 2018-02-15 | $22.93 | $57.76 | 196,500 | — | — |
| 2018-02-14 | $22.86 | $57.58 | 129,900 | — | — |
| 2018-02-13 | $22.50 | $56.67 | 149,200 | — | — |
| 2018-02-12 | $22.37 | $56.35 | 184,800 | — | — |
| 2018-02-09 | $22.23 | $55.72 | 454,900 | — | — |
| 2018-02-08 | $22.08 | $55.34 | 219,200 | — | — |
| 2018-02-07 | $23.01 | $57.67 | 254,000 | — | — |
| 2018-02-06 | $22.99 | $57.62 | 369,800 | — | — |
| 2018-02-05 | $22.61 | $56.67 | 574,700 | — | — |
| 2018-02-02 | $23.81 | $59.68 | 319,500 | — | — |
| 2018-02-01 | $24.37 | $61.08 | 138,100 | — | — |
| 2018-01-31 | $24.39 | $61.13 | 157,500 | — | — |
| 2018-01-30 | $24.46 | $61.31 | 227,200 | — | — |
| 2018-01-29 | $24.71 | $61.93 | 142,600 | — | — |
| 2018-01-26 | $24.85 | $62.28 | 151,700 | — | — |
| 2018-01-25 | $24.85 | $62.28 | 159,300 | — | — |
| 2018-01-24 | $24.79 | $62.13 | 216,300 | — | — |
| 2018-01-23 | $24.78 | $62.11 | 184,000 | — | — |
| 2018-01-22 | $24.56 | $61.56 | 128,500 | — | — |
| 2018-01-19 | $24.40 | $61.15 | 140,100 | — | — |
| 2018-01-18 | $24.23 | $60.73 | 131,300 | — | — |
| 2018-01-17 | $24.32 | $60.95 | 128,200 | — | — |
| 2018-01-16 | $24.07 | $60.33 | 171,800 | — | — |
| 2018-01-12 | $24.36 | $60.78 | 170,800 | — | — |
| 2018-01-11 | $24.21 | $60.40 | 152,300 | — | — |
| 2018-01-10 | $24.07 | $60.06 | 248,200 | — | — |
| 2018-01-09 | $23.98 | $59.83 | 130,500 | — | — |
| 2018-01-08 | $23.93 | $59.71 | 160,900 | — | — |
| 2018-01-05 | $23.82 | $59.43 | 137,900 | — | — |
| 2018-01-04 | $23.75 | $59.26 | 166,200 | — | — |
| 2018-01-03 | $23.56 | $58.78 | 169,100 | — | — |
| 2018-01-02 | $23.40 | $58.38 | 171,600 | — | — |