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
- 2005-09-29 to 2026-09-09
- 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 | $16.30 | $51.37 | 94,300 | — | — |
| 2018-12-28 | $16.18 | $51.00 | 139,400 | — | — |
| 2018-12-27 | $15.75 | $49.64 | 239,500 | — | — |
| 2018-12-26 | $14.65 | $46.17 | 119,400 | — | — |
| 2018-12-24 | $13.79 | $43.46 | 99,100 | — | — |
| 2018-12-21 | $14.21 | $44.79 | 218,600 | — | — |
| 2018-12-20 | $14.63 | $46.11 | 197,900 | — | — |
| 2018-12-19 | $15.40 | $48.54 | 120,200 | — | — |
| 2018-12-18 | $15.40 | $48.54 | 193,600 | — | — |
| 2018-12-17 | $15.89 | $50.08 | 106,000 | — | — |
| 2018-12-14 | $16.46 | $51.88 | 106,700 | — | — |
| 2018-12-13 | $16.91 | $53.30 | 49,000 | — | — |
| 2018-12-12 | $16.76 | $52.82 | 90,800 | — | — |
| 2018-12-11 | $16.75 | $52.79 | 76,600 | — | — |
| 2018-12-10 | $16.91 | $53.30 | 98,300 | — | — |
| 2018-12-07 | $17.07 | $53.80 | 75,300 | — | — |
| 2018-12-06 | $16.87 | $53.17 | 121,200 | — | — |
| 2018-12-04 | $17.07 | $53.80 | 93,200 | — | — |
| 2018-12-03 | $17.49 | $55.13 | 131,800 | — | — |
| 2018-11-30 | $17.28 | $54.46 | 131,200 | — | — |
| 2018-11-29 | $17.65 | $55.63 | 46,100 | — | — |
| 2018-11-28 | $17.69 | $55.76 | 53,600 | — | — |
| 2018-11-27 | $17.69 | $55.76 | 39,300 | — | — |
| 2018-11-26 | $17.73 | $55.88 | 59,700 | — | — |
| 2018-11-23 | $17.83 | $56.20 | 29,600 | — | — |
| 2018-11-21 | $17.78 | $56.04 | 97,900 | — | — |
| 2018-11-20 | $17.82 | $56.17 | 175,700 | — | — |
| 2018-11-19 | $18.38 | $57.93 | 82,800 | — | — |
| 2018-11-16 | $18.33 | $57.77 | 108,900 | — | — |
| 2018-11-15 | $18.94 | $59.70 | 111,200 | — | — |
| 2018-11-14 | $19.42 | $61.21 | 133,700 | — | — |
| 2018-11-13 | $19.91 | $62.75 | 354,200 | — | — |
| 2018-11-12 | $19.83 | $62.50 | 166,100 | — | — |
| 2018-11-09 | $19.32 | $60.89 | 161,300 | — | — |
| 2018-11-08 | $19.63 | $61.87 | 152,300 | — | — |
| 2018-11-07 | $20.34 | $62.61 | 139,700 | — | — |
| 2018-11-06 | $20.53 | $63.20 | 107,300 | — | — |
| 2018-11-05 | $20.72 | $63.78 | 129,900 | — | — |
| 2018-11-02 | $20.20 | $62.18 | 138,800 | — | — |
| 2018-11-01 | $20.82 | $64.09 | 225,900 | — | — |
| 2018-10-31 | $20.24 | $62.30 | 162,600 | — | — |
| 2018-10-30 | $19.96 | $61.44 | 224,500 | — | — |
| 2018-10-29 | $19.70 | $60.64 | 470,800 | — | — |
| 2018-10-26 | $18.47 | $56.85 | 74,300 | — | — |
| 2018-10-25 | $18.20 | $56.02 | 47,800 | — | — |
| 2018-10-24 | $18.09 | $55.68 | 83,800 | — | — |
| 2018-10-23 | $18.63 | $57.35 | 234,100 | — | — |
| 2018-10-22 | $18.08 | $55.65 | 19,500 | — | — |
| 2018-10-19 | $18.07 | $55.62 | 53,000 | — | — |
| 2018-10-18 | $18.11 | $55.75 | 30,000 | — | — |
| 2018-10-17 | $18.20 | $56.02 | 49,400 | — | — |
| 2018-10-16 | $18.55 | $57.10 | 73,100 | — | — |
| 2018-10-15 | $18.09 | $55.68 | 32,600 | — | — |
| 2018-10-12 | $18.18 | $55.96 | 38,300 | — | — |
| 2018-10-11 | $18.00 | $55.41 | 39,100 | — | — |
| 2018-10-10 | $18.05 | $55.56 | 63,200 | — | — |
| 2018-10-09 | $18.16 | $55.90 | 50,100 | — | — |
| 2018-10-08 | $17.97 | $55.32 | 55,000 | — | — |
| 2018-10-05 | $18.13 | $55.81 | 16,200 | — | — |
| 2018-10-04 | $18.09 | $55.68 | 47,000 | — | — |
| 2018-10-03 | $18.06 | $55.59 | 60,700 | — | — |
| 2018-10-02 | $18.25 | $56.18 | 33,000 | — | — |
| 2018-10-01 | $18.39 | $56.61 | 52,800 | — | — |
| 2018-09-28 | $18.20 | $56.02 | 72,800 | — | — |
| 2018-09-27 | $18.00 | $55.41 | 20,900 | — | — |
| 2018-09-26 | $18.05 | $55.56 | 34,300 | — | — |
| 2018-09-25 | $18.10 | $55.72 | 18,400 | — | — |
| 2018-09-24 | $18.25 | $56.18 | 29,800 | — | — |
| 2018-09-21 | $18.35 | $56.49 | 60,400 | — | — |
| 2018-09-20 | $18.45 | $56.79 | 108,400 | — | — |
| 2018-09-19 | $18.35 | $56.49 | 31,600 | — | — |
| 2018-09-18 | $18.50 | $56.95 | 32,200 | — | — |
| 2018-09-17 | $18.40 | $56.64 | 25,600 | — | — |
| 2018-09-14 | $18.50 | $56.95 | 29,200 | — | — |
| 2018-09-13 | $18.50 | $56.95 | 45,500 | — | — |
| 2018-09-12 | $18.40 | $56.64 | 21,500 | — | — |
| 2018-09-11 | $18.35 | $56.49 | 33,600 | — | — |
| 2018-09-10 | $18.25 | $56.18 | 43,800 | — | — |
| 2018-09-07 | $18.25 | $56.18 | 16,100 | — | — |
| 2018-09-06 | $18.25 | $56.18 | 34,300 | — | — |
| 2018-09-05 | $18.50 | $56.95 | 36,100 | — | — |
| 2018-09-04 | $18.85 | $58.02 | 37,900 | — | — |
| 2018-08-31 | $18.65 | $57.41 | 44,100 | — | — |
| 2018-08-30 | $18.90 | $58.18 | 82,000 | — | — |
| 2018-08-29 | $19.05 | $58.64 | 59,100 | — | — |
| 2018-08-28 | $19.55 | $60.18 | 98,300 | — | — |
| 2018-08-27 | $20.15 | $62.03 | 117,100 | — | — |
| 2018-08-24 | $20.60 | $63.41 | 41,900 | — | — |
| 2018-08-23 | $20.45 | $62.95 | 82,700 | — | — |
| 2018-08-22 | $20.75 | $63.87 | 64,800 | — | — |
| 2018-08-21 | $20.65 | $63.57 | 65,400 | — | — |
| 2018-08-20 | $20.75 | $63.87 | 88,000 | — | — |
| 2018-08-17 | $20.70 | $63.72 | 48,700 | — | — |
| 2018-08-16 | $20.10 | $61.87 | 134,800 | — | — |
| 2018-08-15 | $20.50 | $63.10 | 107,700 | — | — |
| 2018-08-14 | $20.40 | $62.80 | 147,600 | — | — |
| 2018-08-13 | $20.00 | $61.56 | 91,700 | — | — |
| 2018-08-10 | $19.90 | $61.26 | 89,500 | — | — |
| 2018-08-09 | $19.50 | $60.03 | 117,500 | — | — |
| 2018-08-08 | $19.50 | $60.03 | 70,900 | — | — |
| 2018-08-07 | $20.35 | $61.18 | 114,800 | — | — |
| 2018-08-06 | $19.90 | $59.83 | 68,600 | — | — |
| 2018-08-03 | $19.45 | $58.47 | 69,100 | — | — |
| 2018-08-02 | $19.50 | $58.62 | 95,600 | — | — |
| 2018-08-01 | $19.30 | $58.02 | 68,600 | — | — |
| 2018-07-31 | $19.00 | $57.12 | 134,500 | — | — |
| 2018-07-30 | $18.45 | $55.47 | 77,400 | — | — |
| 2018-07-27 | $18.15 | $54.57 | 96,400 | — | — |
| 2018-07-26 | $17.75 | $53.36 | 30,200 | — | — |
| 2018-07-25 | $17.75 | $53.36 | 37,700 | — | — |
| 2018-07-24 | $17.45 | $52.46 | 41,700 | — | — |
| 2018-07-23 | $17.39 | $52.28 | 32,200 | — | — |
| 2018-07-20 | $17.40 | $52.31 | 20,300 | — | — |
| 2018-07-19 | $17.35 | $52.16 | 36,500 | — | — |
| 2018-07-18 | $17.45 | $52.46 | 25,600 | — | — |
| 2018-07-17 | $17.10 | $51.41 | 20,800 | — | — |
| 2018-07-16 | $17.30 | $52.01 | 16,700 | — | — |
| 2018-07-13 | $17.20 | $51.71 | 25,300 | — | — |
| 2018-07-12 | $17.15 | $51.56 | 23,800 | — | — |
| 2018-07-11 | $17.25 | $51.86 | 28,300 | — | — |
| 2018-07-10 | $17.45 | $52.46 | 27,900 | — | — |
| 2018-07-09 | $17.35 | $52.16 | 40,700 | — | — |
| 2018-07-06 | $17.30 | $52.01 | 20,900 | — | — |
| 2018-07-05 | $17.30 | $52.01 | 26,700 | — | — |
| 2018-07-03 | $17.35 | $52.16 | 41,300 | — | — |
| 2018-07-02 | $17.10 | $51.41 | 38,400 | — | — |
| 2018-06-29 | $17.05 | $51.26 | 19,600 | — | — |
| 2018-06-28 | $17.10 | $51.41 | 20,400 | — | — |
| 2018-06-27 | $16.95 | $50.96 | 38,200 | — | — |
| 2018-06-26 | $17.05 | $51.26 | 17,400 | — | — |
| 2018-06-25 | $16.90 | $50.81 | 51,200 | — | — |
| 2018-06-22 | $17.15 | $51.56 | 27,900 | — | — |
| 2018-06-21 | $17.05 | $51.26 | 34,200 | — | — |
| 2018-06-20 | $17.15 | $51.56 | 16,300 | — | — |
| 2018-06-19 | $17.10 | $51.41 | 28,700 | — | — |
| 2018-06-18 | $17.15 | $51.56 | 26,500 | — | — |
| 2018-06-15 | $16.75 | $50.36 | 96,600 | — | — |
| 2018-06-14 | $17.10 | $51.41 | 21,100 | — | — |
| 2018-06-13 | $17.20 | $51.71 | 37,500 | — | — |
| 2018-06-12 | $17.25 | $51.86 | 23,000 | — | — |
| 2018-06-11 | $17.25 | $51.86 | 42,500 | — | — |
| 2018-06-08 | $17.20 | $51.71 | 47,800 | — | — |
| 2018-06-07 | $17.30 | $52.01 | 16,900 | — | — |
| 2018-06-06 | $17.15 | $51.56 | 36,700 | — | — |
| 2018-06-05 | $17.38 | $52.25 | 35,900 | — | — |
| 2018-06-04 | $17.40 | $52.31 | 40,600 | — | — |
| 2018-06-01 | $17.50 | $52.61 | 66,700 | — | — |
| 2018-05-31 | $17.35 | $52.16 | 33,900 | — | — |
| 2018-05-30 | $17.50 | $52.61 | 44,400 | — | — |
| 2018-05-29 | $17.35 | $52.16 | 43,900 | — | — |
| 2018-05-25 | $17.70 | $53.21 | 74,800 | — | — |
| 2018-05-24 | $17.55 | $52.76 | 14,700 | — | — |
| 2018-05-23 | $17.55 | $52.76 | 61,000 | — | — |
| 2018-05-22 | $17.45 | $52.46 | 112,300 | — | — |
| 2018-05-21 | $17.60 | $52.91 | 394,700 | — | — |
| 2018-05-18 | $17.15 | $51.56 | 71,900 | — | — |
| 2018-05-17 | $17.20 | $51.71 | 54,700 | — | — |
| 2018-05-16 | $17.15 | $51.56 | 59,700 | — | — |
| 2018-05-15 | $17.15 | $51.56 | 92,200 | — | — |
| 2018-05-14 | $17.80 | $53.51 | 138,600 | — | — |
| 2018-05-11 | $17.45 | $52.46 | 246,600 | — | — |
| 2018-05-10 | $17.30 | $52.01 | 173,200 | — | — |
| 2018-05-09 | $16.35 | $49.15 | 74,600 | — | — |
| 2018-05-08 | $16.95 | $49.57 | 95,700 | — | — |
| 2018-05-07 | $16.55 | $48.40 | 133,700 | — | — |
| 2018-05-04 | $16.50 | $48.25 | 59,100 | — | — |
| 2018-05-03 | $16.40 | $47.96 | 32,100 | — | — |
| 2018-05-02 | $16.55 | $48.40 | 154,900 | — | — |
| 2018-05-01 | $16.75 | $48.98 | 30,100 | — | — |
| 2018-04-30 | $17.20 | $50.30 | 42,900 | — | — |
| 2018-04-27 | $16.60 | $48.54 | 49,000 | — | — |
| 2018-04-26 | $16.55 | $48.40 | 37,900 | — | — |
| 2018-04-25 | $16.80 | $49.13 | 32,300 | — | — |
| 2018-04-24 | $16.80 | $49.13 | 42,800 | — | — |
| 2018-04-23 | $17.00 | $49.71 | 66,400 | — | — |
| 2018-04-20 | $16.75 | $48.98 | 42,500 | — | — |
| 2018-04-19 | $16.90 | $49.42 | 41,900 | — | — |
| 2018-04-18 | $16.95 | $49.57 | 10,400 | — | — |
| 2018-04-17 | $16.95 | $49.57 | 84,000 | — | — |
| 2018-04-16 | $16.55 | $48.40 | 71,300 | — | — |
| 2018-04-13 | $15.95 | $46.64 | 37,000 | — | — |
| 2018-04-12 | $16.00 | $46.79 | 25,700 | — | — |
| 2018-04-11 | $16.15 | $47.23 | 37,200 | — | — |
| 2018-04-10 | $16.05 | $46.93 | 71,100 | — | — |
| 2018-04-09 | $15.30 | $44.74 | 25,400 | — | — |
| 2018-04-06 | $15.55 | $45.47 | 44,300 | — | — |
| 2018-04-05 | $15.65 | $45.76 | 31,700 | — | — |
| 2018-04-04 | $15.70 | $45.91 | 35,400 | — | — |
| 2018-04-03 | $15.55 | $45.47 | 32,700 | — | — |
| 2018-04-02 | $15.55 | $45.47 | 44,100 | — | — |
| 2018-03-29 | $15.35 | $44.89 | 106,100 | — | — |
| 2018-03-28 | $15.35 | $44.89 | 38,000 | — | — |
| 2018-03-27 | $15.45 | $45.18 | 70,500 | — | — |
| 2018-03-26 | $15.70 | $45.91 | 52,000 | — | — |
| 2018-03-23 | $15.75 | $46.06 | 99,900 | — | — |
| 2018-03-22 | $15.80 | $46.20 | 82,700 | — | — |
| 2018-03-21 | $16.05 | $46.93 | 138,200 | — | — |
| 2018-03-20 | $16.25 | $47.52 | 101,700 | — | — |
| 2018-03-19 | $16.50 | $48.25 | 96,600 | — | — |
| 2018-03-16 | $17.50 | $51.17 | 969,600 | — | — |
| 2018-03-15 | $16.95 | $49.57 | 177,100 | — | — |
| 2018-03-14 | $16.85 | $49.27 | 125,300 | — | — |
| 2018-03-13 | $17.40 | $50.88 | 166,200 | — | — |
| 2018-03-12 | $17.65 | $51.61 | 169,900 | — | — |
| 2018-03-09 | $16.50 | $48.25 | 57,900 | — | — |
| 2018-03-08 | $16.15 | $47.23 | 42,800 | — | — |
| 2018-03-07 | $16.25 | $47.52 | 50,400 | — | — |
| 2018-03-06 | $16.05 | $46.93 | 47,000 | — | — |
| 2018-03-05 | $16.20 | $47.37 | 49,000 | — | — |
| 2018-03-02 | $16.30 | $47.67 | 49,000 | — | — |
| 2018-03-01 | $16.35 | $47.81 | 53,300 | — | — |
| 2018-02-28 | $16.35 | $47.81 | 100,300 | — | — |
| 2018-02-27 | $16.40 | $47.96 | 42,000 | — | — |
| 2018-02-26 | $16.80 | $49.13 | 50,300 | — | — |
| 2018-02-23 | $16.70 | $48.83 | 48,900 | — | — |
| 2018-02-22 | $16.90 | $49.42 | 66,400 | — | — |
| 2018-02-21 | $17.05 | $49.86 | 34,700 | — | — |
| 2018-02-20 | $17.25 | $50.44 | 47,600 | — | — |
| 2018-02-16 | $17.40 | $50.88 | 39,700 | — | — |
| 2018-02-15 | $17.50 | $51.17 | 56,800 | — | — |
| 2018-02-14 | $17.95 | $52.49 | 55,100 | — | — |
| 2018-02-13 | $17.95 | $52.49 | 103,000 | — | — |
| 2018-02-12 | $17.60 | $51.47 | 114,700 | — | — |
| 2018-02-09 | $16.90 | $49.42 | 93,500 | — | — |
| 2018-02-08 | $17.00 | $49.71 | 194,700 | — | — |
| 2018-02-07 | $17.45 | $49.67 | 112,800 | — | — |
| 2018-02-06 | $17.50 | $49.82 | 61,800 | — | — |
| 2018-02-05 | $17.35 | $49.39 | 44,200 | — | — |
| 2018-02-02 | $17.60 | $50.10 | 38,000 | — | — |
| 2018-02-01 | $18.00 | $51.24 | 56,800 | — | — |
| 2018-01-31 | $17.65 | $50.24 | 41,700 | — | — |
| 2018-01-30 | $17.50 | $49.82 | 60,400 | — | — |
| 2018-01-29 | $18.00 | $51.24 | 107,900 | — | — |
| 2018-01-26 | $18.00 | $51.24 | 40,800 | — | — |
| 2018-01-25 | $17.95 | $51.10 | 36,700 | — | — |
| 2018-01-24 | $18.25 | $51.95 | 42,500 | — | — |
| 2018-01-23 | $18.20 | $51.81 | 40,300 | — | — |
| 2018-01-22 | $18.00 | $51.24 | 88,200 | — | — |
| 2018-01-19 | $17.60 | $50.10 | 8,200 | — | — |
| 2018-01-18 | $17.60 | $50.10 | 34,900 | — | — |
| 2018-01-17 | $17.70 | $50.39 | 34,000 | — | — |
| 2018-01-16 | $17.75 | $50.53 | 45,700 | — | — |
| 2018-01-12 | $17.95 | $51.10 | 27,600 | — | — |
| 2018-01-11 | $18.05 | $51.38 | 85,100 | — | — |
| 2018-01-10 | $17.85 | $50.81 | 37,400 | — | — |
| 2018-01-09 | $17.75 | $50.53 | 41,600 | — | — |
| 2018-01-08 | $17.50 | $49.82 | 27,700 | — | — |
| 2018-01-05 | $17.60 | $50.10 | 74,500 | — | — |
| 2018-01-04 | $17.90 | $50.96 | 37,200 | — | — |
| 2018-01-03 | $18.15 | $51.67 | 76,000 | — | — |
| 2018-01-02 | $17.70 | $50.39 | 107,800 | — | — |