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
- 2003-08-14 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 | $17.92 | $61.33 | 163,300 | — | — |
| 2018-12-28 | $17.93 | $61.36 | 149,000 | — | — |
| 2018-12-27 | $17.80 | $60.92 | 150,000 | — | — |
| 2018-12-26 | $17.71 | $60.61 | 234,900 | — | — |
| 2018-12-24 | $16.89 | $57.80 | 139,300 | — | — |
| 2018-12-21 | $17.38 | $59.48 | 1,127,900 | — | — |
| 2018-12-20 | $17.28 | $59.14 | 216,400 | — | — |
| 2018-12-19 | $17.88 | $61.19 | 242,200 | — | — |
| 2018-12-18 | $18.06 | $61.38 | 198,900 | — | — |
| 2018-12-17 | $17.78 | $60.43 | 326,800 | — | — |
| 2018-12-14 | $18.84 | $64.03 | 116,900 | — | — |
| 2018-12-13 | $18.74 | $63.69 | 135,300 | — | — |
| 2018-12-12 | $18.75 | $63.73 | 93,100 | — | — |
| 2018-12-11 | $18.92 | $64.30 | 122,600 | — | — |
| 2018-12-10 | $18.96 | $64.44 | 96,300 | — | — |
| 2018-12-07 | $19.26 | $65.46 | 114,300 | — | — |
| 2018-12-06 | $19.25 | $65.43 | 110,500 | — | — |
| 2018-12-04 | $18.97 | $64.47 | 111,500 | — | — |
| 2018-12-03 | $19.23 | $65.36 | 166,800 | — | — |
| 2018-11-30 | $19.14 | $65.05 | 152,400 | — | — |
| 2018-11-29 | $19.10 | $64.92 | 47,500 | — | — |
| 2018-11-28 | $19.27 | $65.49 | 79,200 | — | — |
| 2018-11-27 | $19.05 | $64.75 | 75,900 | — | — |
| 2018-11-26 | $19.03 | $64.68 | 68,500 | — | — |
| 2018-11-23 | $19.03 | $64.68 | 29,800 | — | — |
| 2018-11-21 | $18.98 | $64.51 | 46,300 | — | — |
| 2018-11-20 | $19.06 | $64.78 | 140,000 | — | — |
| 2018-11-19 | $19.21 | $65.29 | 64,900 | — | — |
| 2018-11-16 | $19.40 | $65.51 | 88,800 | — | — |
| 2018-11-15 | $19.43 | $65.61 | 82,900 | — | — |
| 2018-11-14 | $19.50 | $65.85 | 90,900 | — | — |
| 2018-11-13 | $19.44 | $65.65 | 73,400 | — | — |
| 2018-11-12 | $19.49 | $65.81 | 88,600 | — | — |
| 2018-11-09 | $19.39 | $65.48 | 76,400 | — | — |
| 2018-11-08 | $19.87 | $67.10 | 127,800 | — | — |
| 2018-11-07 | $19.71 | $66.56 | 131,700 | — | — |
| 2018-11-06 | $19.24 | $64.97 | 56,400 | — | — |
| 2018-11-05 | $19.18 | $64.77 | 106,200 | — | — |
| 2018-11-02 | $18.84 | $63.62 | 70,900 | — | — |
| 2018-11-01 | $18.92 | $63.89 | 114,100 | — | — |
| 2018-10-31 | $18.99 | $64.13 | 143,000 | — | — |
| 2018-10-30 | $18.81 | $63.52 | 104,900 | — | — |
| 2018-10-29 | $18.61 | $62.84 | 82,900 | — | — |
| 2018-10-26 | $18.33 | $61.90 | 80,400 | — | — |
| 2018-10-25 | $18.70 | $63.15 | 110,300 | — | — |
| 2018-10-24 | $18.62 | $62.88 | 113,000 | — | — |
| 2018-10-23 | $18.52 | $62.54 | 91,300 | — | — |
| 2018-10-22 | $18.39 | $62.10 | 69,600 | — | — |
| 2018-10-19 | $18.47 | $62.37 | 69,100 | — | — |
| 2018-10-18 | $18.53 | $62.57 | 74,200 | — | — |
| 2018-10-17 | $18.75 | $62.89 | 61,600 | — | — |
| 2018-10-16 | $18.95 | $63.56 | 104,400 | — | — |
| 2018-10-15 | $18.34 | $61.52 | 73,100 | — | — |
| 2018-10-12 | $18.12 | $60.78 | 114,700 | — | — |
| 2018-10-11 | $18.22 | $61.12 | 162,400 | — | — |
| 2018-10-10 | $18.72 | $62.79 | 91,300 | — | — |
| 2018-10-09 | $19.04 | $63.87 | 53,500 | — | — |
| 2018-10-08 | $19.03 | $63.83 | 67,600 | — | — |
| 2018-10-05 | $18.69 | $62.69 | 83,500 | — | — |
| 2018-10-04 | $18.76 | $62.93 | 75,200 | — | — |
| 2018-10-03 | $18.93 | $63.50 | 66,300 | — | — |
| 2018-10-02 | $18.92 | $63.46 | 44,800 | — | — |
| 2018-10-01 | $18.88 | $63.33 | 80,700 | — | — |
| 2018-09-28 | $19.15 | $64.23 | 141,000 | — | — |
| 2018-09-27 | $18.92 | $63.46 | 53,600 | — | — |
| 2018-09-26 | $18.78 | $62.99 | 71,600 | — | — |
| 2018-09-25 | $18.96 | $63.60 | 75,600 | — | — |
| 2018-09-24 | $18.80 | $63.06 | 89,900 | — | — |
| 2018-09-21 | $18.99 | $63.70 | 253,800 | — | — |
| 2018-09-20 | $19.02 | $63.80 | 63,300 | — | — |
| 2018-09-19 | $18.72 | $62.79 | 90,700 | — | — |
| 2018-09-18 | $19.20 | $64.40 | 74,700 | — | — |
| 2018-09-17 | $19.52 | $65.06 | 94,300 | — | — |
| 2018-09-14 | $19.40 | $64.66 | 119,400 | — | — |
| 2018-09-13 | $19.56 | $65.19 | 73,200 | — | — |
| 2018-09-12 | $19.47 | $64.89 | 96,400 | — | — |
| 2018-09-11 | $19.40 | $64.66 | 73,500 | — | — |
| 2018-09-10 | $19.33 | $64.42 | 81,100 | — | — |
| 2018-09-07 | $19.41 | $64.69 | 81,900 | — | — |
| 2018-09-06 | $19.67 | $65.56 | 61,800 | — | — |
| 2018-09-05 | $19.66 | $65.52 | 69,200 | — | — |
| 2018-09-04 | $19.53 | $65.09 | 117,100 | — | — |
| 2018-08-31 | $19.91 | $66.36 | 94,700 | — | — |
| 2018-08-30 | $19.84 | $66.12 | 70,600 | — | — |
| 2018-08-29 | $19.93 | $66.42 | 72,300 | — | — |
| 2018-08-28 | $19.89 | $66.29 | 62,800 | — | — |
| 2018-08-27 | $19.87 | $66.22 | 87,100 | — | — |
| 2018-08-24 | $19.87 | $66.22 | 74,100 | — | — |
| 2018-08-23 | $20.01 | $66.69 | 74,000 | — | — |
| 2018-08-22 | $20.05 | $66.82 | 54,600 | — | — |
| 2018-08-21 | $20.13 | $67.09 | 62,000 | — | — |
| 2018-08-20 | $20.11 | $67.02 | 107,300 | — | — |
| 2018-08-17 | $20.25 | $67.07 | 137,900 | — | — |
| 2018-08-16 | $20.11 | $66.61 | 86,200 | — | — |
| 2018-08-15 | $19.95 | $66.08 | 92,000 | — | — |
| 2018-08-14 | $19.90 | $65.91 | 79,300 | — | — |
| 2018-08-13 | $19.87 | $65.81 | 87,100 | — | — |
| 2018-08-10 | $19.76 | $65.45 | 67,900 | — | — |
| 2018-08-09 | $19.84 | $65.71 | 81,800 | — | — |
| 2018-08-08 | $19.72 | $65.32 | 90,400 | — | — |
| 2018-08-07 | $19.94 | $66.05 | 56,500 | — | — |
| 2018-08-06 | $19.92 | $65.98 | 48,200 | — | — |
| 2018-08-03 | $19.70 | $65.25 | 77,900 | — | — |
| 2018-08-02 | $19.56 | $64.79 | 85,600 | — | — |
| 2018-08-01 | $19.65 | $65.09 | 134,600 | — | — |
| 2018-07-31 | $19.84 | $65.71 | 168,500 | — | — |
| 2018-07-30 | $19.46 | $64.46 | 68,000 | — | — |
| 2018-07-27 | $19.48 | $64.52 | 84,800 | — | — |
| 2018-07-26 | $19.82 | $65.65 | 61,100 | — | — |
| 2018-07-25 | $19.65 | $65.09 | 79,500 | — | — |
| 2018-07-24 | $19.74 | $65.38 | 97,800 | — | — |
| 2018-07-23 | $19.84 | $65.71 | 65,300 | — | — |
| 2018-07-20 | $19.78 | $65.52 | 68,300 | — | — |
| 2018-07-19 | $19.95 | $66.08 | 75,600 | — | — |
| 2018-07-18 | $19.83 | $65.27 | 92,200 | — | — |
| 2018-07-17 | $19.98 | $65.76 | 121,100 | — | — |
| 2018-07-16 | $20.29 | $66.78 | 92,200 | — | — |
| 2018-07-13 | $20.31 | $66.85 | 106,800 | — | — |
| 2018-07-12 | $20.20 | $66.49 | 101,600 | — | — |
| 2018-07-11 | $19.90 | $65.50 | 109,400 | — | — |
| 2018-07-10 | $19.81 | $65.20 | 109,500 | — | — |
| 2018-07-09 | $19.81 | $65.20 | 70,000 | — | — |
| 2018-07-06 | $19.90 | $65.50 | 87,800 | — | — |
| 2018-07-05 | $19.89 | $65.47 | 101,400 | — | — |
| 2018-07-03 | $19.50 | $64.18 | 68,100 | — | — |
| 2018-07-02 | $19.22 | $63.26 | 88,100 | — | — |
| 2018-06-29 | $19.22 | $63.26 | 91,800 | — | — |
| 2018-06-28 | $19.19 | $63.16 | 82,700 | — | — |
| 2018-06-27 | $19.06 | $62.73 | 81,500 | — | — |
| 2018-06-26 | $19.18 | $63.13 | 166,500 | — | — |
| 2018-06-25 | $18.98 | $62.47 | 98,900 | — | — |
| 2018-06-22 | $19.05 | $62.70 | 243,000 | — | — |
| 2018-06-21 | $18.85 | $62.04 | 90,800 | — | — |
| 2018-06-20 | $18.89 | $62.17 | 92,000 | — | — |
| 2018-06-19 | $18.80 | $61.88 | 148,000 | — | — |
| 2018-06-18 | $19.07 | $62.35 | 114,900 | — | — |
| 2018-06-15 | $18.92 | $61.86 | 263,500 | — | — |
| 2018-06-14 | $18.77 | $61.37 | 78,800 | — | — |
| 2018-06-13 | $18.45 | $60.33 | 103,800 | — | — |
| 2018-06-12 | $18.71 | $61.18 | 70,800 | — | — |
| 2018-06-11 | $18.59 | $60.79 | 83,300 | — | — |
| 2018-06-08 | $18.65 | $60.98 | 96,900 | — | — |
| 2018-06-07 | $18.65 | $60.98 | 101,300 | — | — |
| 2018-06-06 | $18.74 | $61.28 | 80,100 | — | — |
| 2018-06-05 | $18.63 | $60.92 | 115,300 | — | — |
| 2018-06-04 | $18.84 | $61.60 | 149,000 | — | — |
| 2018-06-01 | $18.74 | $61.28 | 82,600 | — | — |
| 2018-05-31 | $18.80 | $61.47 | 149,100 | — | — |
| 2018-05-30 | $19.02 | $62.19 | 115,900 | — | — |
| 2018-05-29 | $18.89 | $61.77 | 97,600 | — | — |
| 2018-05-25 | $18.45 | $60.33 | 65,200 | — | — |
| 2018-05-24 | $18.23 | $59.61 | 67,200 | — | — |
| 2018-05-23 | $18.47 | $60.39 | 83,700 | — | — |
| 2018-05-22 | $18.38 | $60.10 | 112,300 | — | — |
| 2018-05-21 | $18.46 | $60.36 | 88,500 | — | — |
| 2018-05-18 | $18.27 | $59.33 | 138,000 | — | — |
| 2018-05-17 | $18.06 | $58.65 | 87,200 | — | — |
| 2018-05-16 | $17.88 | $58.06 | 94,300 | — | — |
| 2018-05-15 | $17.85 | $57.97 | 118,600 | — | — |
| 2018-05-14 | $18.00 | $58.45 | 160,000 | — | — |
| 2018-05-11 | $18.36 | $59.62 | 73,600 | — | — |
| 2018-05-10 | $18.52 | $60.14 | 90,600 | — | — |
| 2018-05-09 | $18.41 | $59.78 | 64,700 | — | — |
| 2018-05-08 | $18.42 | $59.82 | 86,400 | — | — |
| 2018-05-07 | $18.58 | $60.34 | 78,500 | — | — |
| 2018-05-04 | $18.23 | $59.20 | 105,100 | — | — |
| 2018-05-03 | $17.91 | $58.16 | 89,000 | — | — |
| 2018-05-02 | $18.06 | $58.65 | 198,700 | — | — |
| 2018-05-01 | $17.54 | $56.96 | 94,500 | — | — |
| 2018-04-30 | $17.34 | $56.31 | 108,600 | — | — |
| 2018-04-27 | $17.64 | $57.28 | 59,700 | — | — |
| 2018-04-26 | $17.45 | $56.67 | 86,700 | — | — |
| 2018-04-25 | $17.25 | $56.02 | 60,800 | — | — |
| 2018-04-24 | $17.22 | $55.92 | 64,700 | — | — |
| 2018-04-23 | $17.19 | $55.82 | 67,300 | — | — |
| 2018-04-20 | $17.14 | $55.66 | 103,700 | — | — |
| 2018-04-19 | $17.21 | $55.89 | 145,300 | — | — |
| 2018-04-18 | $17.72 | $57.14 | 123,200 | — | — |
| 2018-04-17 | $17.92 | $57.78 | 144,100 | — | — |
| 2018-04-16 | $17.47 | $56.33 | 86,400 | — | — |
| 2018-04-13 | $17.31 | $55.82 | 71,200 | — | — |
| 2018-04-12 | $17.27 | $55.69 | 91,800 | — | — |
| 2018-04-11 | $17.37 | $56.01 | 78,700 | — | — |
| 2018-04-10 | $17.42 | $56.17 | 110,600 | — | — |
| 2018-04-09 | $17.31 | $55.82 | 81,200 | — | — |
| 2018-04-06 | $17.33 | $55.88 | 85,300 | — | — |
| 2018-04-05 | $17.46 | $56.30 | 58,600 | — | — |
| 2018-04-04 | $17.52 | $56.49 | 77,900 | — | — |
| 2018-04-03 | $17.36 | $55.98 | 139,500 | — | — |
| 2018-04-02 | $16.98 | $54.75 | 185,900 | — | — |
| 2018-03-29 | $17.34 | $55.91 | 151,400 | — | — |
| 2018-03-28 | $17.63 | $56.85 | 134,900 | — | — |
| 2018-03-27 | $17.17 | $55.36 | 133,100 | — | — |
| 2018-03-26 | $17.09 | $55.11 | 108,700 | — | — |
| 2018-03-23 | $16.96 | $54.69 | 140,600 | — | — |
| 2018-03-22 | $17.42 | $56.17 | 126,100 | — | — |
| 2018-03-21 | $17.58 | $56.69 | 146,200 | — | — |
| 2018-03-20 | $17.62 | $56.82 | 159,500 | — | — |
| 2018-03-19 | $18.05 | $58.20 | 142,300 | — | — |
| 2018-03-16 | $18.30 | $58.61 | 434,300 | — | — |
| 2018-03-15 | $17.83 | $57.10 | 105,100 | — | — |
| 2018-03-14 | $17.85 | $57.16 | 109,300 | — | — |
| 2018-03-13 | $17.87 | $57.23 | 146,400 | — | — |
| 2018-03-12 | $17.96 | $57.52 | 159,200 | — | — |
| 2018-03-09 | $17.67 | $56.59 | 176,300 | — | — |
| 2018-03-08 | $17.69 | $56.65 | 122,500 | — | — |
| 2018-03-07 | $17.85 | $57.16 | 116,200 | — | — |
| 2018-03-06 | $17.51 | $56.08 | 140,300 | — | — |
| 2018-03-05 | $17.28 | $55.34 | 156,400 | — | — |
| 2018-03-02 | $17.23 | $55.18 | 377,300 | — | — |
| 2018-03-01 | $17.02 | $54.51 | 189,800 | — | — |
| 2018-02-28 | $16.91 | $54.15 | 350,000 | — | — |
| 2018-02-27 | $16.83 | $53.90 | 351,300 | — | — |
| 2018-02-26 | $17.48 | $55.98 | 217,100 | — | — |
| 2018-02-23 | $17.57 | $56.27 | 143,500 | — | — |
| 2018-02-22 | $17.20 | $55.08 | 109,500 | — | — |
| 2018-02-21 | $17.19 | $55.05 | 224,900 | — | — |
| 2018-02-20 | $17.24 | $55.21 | 239,000 | — | — |
| 2018-02-16 | $17.65 | $56.52 | 228,400 | — | — |
| 2018-02-15 | $17.41 | $55.76 | 246,400 | — | — |
| 2018-02-14 | $17.28 | $54.94 | 199,200 | — | — |
| 2018-02-13 | $17.65 | $56.11 | 174,700 | — | — |
| 2018-02-12 | $17.60 | $55.96 | 249,700 | — | — |
| 2018-02-09 | $18.03 | $57.32 | 301,100 | — | — |
| 2018-02-08 | $17.64 | $56.08 | 316,100 | — | — |
| 2018-02-07 | $17.99 | $57.20 | 200,400 | — | — |
| 2018-02-06 | $17.85 | $56.75 | 291,900 | — | — |
| 2018-02-05 | $17.60 | $55.96 | 248,400 | — | — |
| 2018-02-02 | $18.46 | $58.69 | 140,500 | — | — |
| 2018-02-01 | $18.57 | $59.04 | 168,700 | — | — |
| 2018-01-31 | $19.00 | $60.41 | 111,500 | — | — |
| 2018-01-30 | $18.89 | $60.06 | 170,800 | — | — |
| 2018-01-29 | $19.00 | $60.41 | 235,100 | — | — |
| 2018-01-26 | $19.53 | $62.09 | 133,600 | — | — |
| 2018-01-25 | $19.87 | $63.17 | 75,500 | — | — |
| 2018-01-24 | $19.84 | $63.08 | 91,400 | — | — |
| 2018-01-23 | $20.08 | $63.84 | 159,800 | — | — |
| 2018-01-22 | $19.89 | $63.24 | 144,200 | — | — |
| 2018-01-19 | $19.82 | $63.01 | 149,500 | — | — |
| 2018-01-18 | $19.75 | $62.39 | 167,600 | — | — |
| 2018-01-17 | $19.90 | $62.87 | 133,400 | — | — |
| 2018-01-16 | $19.70 | $62.24 | 160,400 | — | — |
| 2018-01-12 | $19.84 | $62.68 | 146,300 | — | — |
| 2018-01-11 | $19.94 | $62.99 | 260,500 | — | — |
| 2018-01-10 | $19.89 | $62.84 | 552,000 | — | — |
| 2018-01-09 | $20.26 | $64.01 | 123,100 | — | — |
| 2018-01-08 | $20.65 | $65.24 | 126,100 | — | — |
| 2018-01-05 | $20.39 | $64.42 | 99,100 | — | — |
| 2018-01-04 | $20.47 | $64.67 | 176,200 | — | — |
| 2018-01-03 | $20.53 | $64.86 | 207,400 | — | — |
| 2018-01-02 | $20.81 | $65.74 | 148,200 | — | — |