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
- 1986-11-05 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 | $25.31 | 441,300 | — | — |
| 2018-12-28 | $18.24 | $25.22 | 552,800 | — | — |
| 2018-12-27 | $18.11 | $25.04 | 431,500 | — | — |
| 2018-12-26 | $18.02 | $24.92 | 418,100 | — | — |
| 2018-12-24 | $17.37 | $24.02 | 179,100 | — | — |
| 2018-12-21 | $17.30 | $23.92 | 740,100 | — | — |
| 2018-12-20 | $17.48 | $24.17 | 319,700 | — | — |
| 2018-12-19 | $17.42 | $24.09 | 270,600 | — | — |
| 2018-12-18 | $17.88 | $24.73 | 467,400 | — | — |
| 2018-12-17 | $18.12 | $25.06 | 527,400 | — | — |
| 2018-12-14 | $18.09 | $25.02 | 483,500 | — | — |
| 2018-12-13 | $18.52 | $25.61 | 517,200 | — | — |
| 2018-12-12 | $18.93 | $26.18 | 327,800 | — | — |
| 2018-12-11 | $19.07 | $26.37 | 403,000 | — | — |
| 2018-12-10 | $18.95 | $26.20 | 471,400 | — | — |
| 2018-12-07 | $19.25 | $26.62 | 444,300 | — | — |
| 2018-12-06 | $19.48 | $26.94 | 347,600 | — | — |
| 2018-12-04 | $19.08 | $26.38 | 496,100 | — | — |
| 2018-12-03 | $20.23 | $27.97 | 256,200 | — | — |
| 2018-11-30 | $20.75 | $28.67 | 302,900 | — | — |
| 2018-11-29 | $20.52 | $28.35 | 242,800 | — | — |
| 2018-11-28 | $20.53 | $28.36 | 357,700 | — | — |
| 2018-11-27 | $20.31 | $28.06 | 261,600 | — | — |
| 2018-11-26 | $20.35 | $28.11 | 383,900 | — | — |
| 2018-11-23 | $19.77 | $27.31 | 77,200 | — | — |
| 2018-11-21 | $19.77 | $27.31 | 395,300 | — | — |
| 2018-11-20 | $19.67 | $27.17 | 318,300 | — | — |
| 2018-11-19 | $20.31 | $28.06 | 519,100 | — | — |
| 2018-11-16 | $19.99 | $27.62 | 314,600 | — | — |
| 2018-11-15 | $20.09 | $27.75 | 320,600 | — | — |
| 2018-11-14 | $19.73 | $27.26 | 436,400 | — | — |
| 2018-11-13 | $19.50 | $26.94 | 289,800 | — | — |
| 2018-11-12 | $19.63 | $27.12 | 294,900 | — | — |
| 2018-11-09 | $19.85 | $27.42 | 228,700 | — | — |
| 2018-11-08 | $20.21 | $27.92 | 377,600 | — | — |
| 2018-11-07 | $20.14 | $27.82 | 383,200 | — | — |
| 2018-11-06 | $20.08 | $27.74 | 435,000 | — | — |
| 2018-11-05 | $19.59 | $27.06 | 307,800 | — | — |
| 2018-11-02 | $19.66 | $27.16 | 352,000 | — | — |
| 2018-11-01 | $19.61 | $27.09 | 363,200 | — | — |
| 2018-10-31 | $19.47 | $26.90 | 345,700 | — | — |
| 2018-10-30 | $19.43 | $26.84 | 242,200 | — | — |
| 2018-10-29 | $18.70 | $25.83 | 342,100 | — | — |
| 2018-10-26 | $18.60 | $25.70 | 439,500 | — | — |
| 2018-10-25 | $18.91 | $26.12 | 370,600 | — | — |
| 2018-10-24 | $18.57 | $25.65 | 622,600 | — | — |
| 2018-10-23 | $18.66 | $25.78 | 624,500 | — | — |
| 2018-10-22 | $18.94 | $26.17 | 539,800 | — | — |
| 2018-10-19 | $19.49 | $26.93 | 623,700 | — | — |
| 2018-10-18 | $19.74 | $27.27 | 1,058,200 | — | — |
| 2018-10-17 | $18.46 | $25.50 | 465,900 | — | — |
| 2018-10-16 | $18.70 | $25.83 | 385,200 | — | — |
| 2018-10-15 | $18.09 | $24.99 | 302,200 | — | — |
| 2018-10-12 | $17.90 | $24.73 | 341,700 | — | — |
| 2018-10-11 | $17.76 | $24.54 | 514,100 | — | — |
| 2018-10-10 | $18.03 | $24.91 | 613,900 | — | — |
| 2018-10-09 | $18.47 | $25.52 | 562,000 | — | — |
| 2018-10-08 | $18.35 | $25.35 | 362,200 | — | — |
| 2018-10-05 | $18.21 | $25.16 | 500,000 | — | — |
| 2018-10-04 | $18.65 | $25.77 | 324,400 | — | — |
| 2018-10-03 | $19.14 | $26.44 | 606,100 | — | — |
| 2018-10-02 | $18.94 | $26.17 | 267,600 | — | — |
| 2018-10-01 | $19.40 | $26.80 | 301,500 | — | — |
| 2018-09-28 | $19.73 | $27.26 | 353,200 | — | — |
| 2018-09-27 | $19.70 | $27.22 | 237,500 | — | — |
| 2018-09-26 | $19.86 | $27.44 | 279,500 | — | — |
| 2018-09-25 | $19.79 | $27.34 | 221,500 | — | — |
| 2018-09-24 | $19.89 | $27.48 | 232,700 | — | — |
| 2018-09-21 | $19.98 | $27.60 | 910,100 | — | — |
| 2018-09-20 | $20.29 | $28.03 | 223,300 | — | — |
| 2018-09-19 | $20.34 | $28.07 | 276,500 | — | — |
| 2018-09-18 | $20.38 | $28.13 | 214,700 | — | — |
| 2018-09-17 | $20.29 | $28.00 | 302,200 | — | — |
| 2018-09-14 | $20.78 | $28.68 | 222,200 | — | — |
| 2018-09-13 | $20.75 | $28.64 | 256,300 | — | — |
| 2018-09-12 | $20.97 | $28.94 | 298,300 | — | — |
| 2018-09-11 | $21.00 | $28.98 | 314,800 | — | — |
| 2018-09-10 | $21.26 | $29.34 | 587,500 | — | — |
| 2018-09-07 | $20.86 | $28.79 | 383,200 | — | — |
| 2018-09-06 | $20.70 | $28.57 | 316,300 | — | — |
| 2018-09-05 | $20.74 | $28.62 | 219,400 | — | — |
| 2018-09-04 | $20.41 | $28.17 | 271,300 | — | — |
| 2018-08-31 | $20.45 | $28.22 | 274,500 | — | — |
| 2018-08-30 | $20.52 | $28.32 | 237,400 | — | — |
| 2018-08-29 | $20.65 | $28.50 | 238,000 | — | — |
| 2018-08-28 | $20.35 | $28.09 | 266,800 | — | — |
| 2018-08-27 | $20.46 | $28.24 | 224,800 | — | — |
| 2018-08-24 | $20.12 | $27.77 | 243,100 | — | — |
| 2018-08-23 | $20.18 | $27.85 | 274,400 | — | — |
| 2018-08-22 | $20.24 | $27.93 | 236,100 | — | — |
| 2018-08-21 | $20.38 | $28.13 | 270,000 | — | — |
| 2018-08-20 | $20.14 | $27.80 | 268,100 | — | — |
| 2018-08-17 | $19.84 | $27.38 | 213,600 | — | — |
| 2018-08-16 | $19.66 | $27.13 | 231,700 | — | — |
| 2018-08-15 | $19.73 | $27.23 | 390,500 | — | — |
| 2018-08-14 | $19.65 | $27.12 | 176,300 | — | — |
| 2018-08-13 | $19.65 | $27.12 | 321,100 | — | — |
| 2018-08-10 | $19.62 | $27.08 | 291,500 | — | — |
| 2018-08-09 | $19.39 | $26.76 | 217,000 | — | — |
| 2018-08-08 | $19.27 | $26.60 | 334,800 | — | — |
| 2018-08-07 | $19.31 | $26.65 | 203,400 | — | — |
| 2018-08-06 | $19.26 | $26.58 | 254,700 | — | — |
| 2018-08-03 | $19.19 | $26.49 | 335,200 | — | — |
| 2018-08-02 | $19.62 | $27.08 | 490,200 | — | — |
| 2018-08-01 | $19.30 | $26.64 | 654,600 | — | — |
| 2018-07-31 | $19.19 | $26.49 | 753,500 | — | — |
| 2018-07-30 | $19.12 | $26.39 | 611,900 | — | — |
| 2018-07-27 | $19.10 | $26.36 | 592,400 | — | — |
| 2018-07-26 | $19.20 | $26.50 | 826,900 | — | — |
| 2018-07-25 | $19.52 | $26.94 | 837,800 | — | — |
| 2018-07-24 | $19.80 | $27.33 | 1,411,500 | — | — |
| 2018-07-23 | $21.35 | $29.47 | 926,400 | — | — |
| 2018-07-20 | $20.87 | $28.80 | 2,480,900 | — | — |
| 2018-07-19 | $19.93 | $27.51 | 755,300 | — | — |
| 2018-07-18 | $18.51 | $25.55 | 285,900 | — | — |
| 2018-07-17 | $18.30 | $25.26 | 670,200 | — | — |
| 2018-07-16 | $17.99 | $24.83 | 780,700 | — | — |
| 2018-07-13 | $18.90 | $26.08 | 286,600 | — | — |
| 2018-07-12 | $19.13 | $26.40 | 212,600 | — | — |
| 2018-07-11 | $19.20 | $26.50 | 337,100 | — | — |
| 2018-07-10 | $19.50 | $26.91 | 454,700 | — | — |
| 2018-07-09 | $19.77 | $27.29 | 262,300 | — | — |
| 2018-07-06 | $19.44 | $26.83 | 270,700 | — | — |
| 2018-07-05 | $19.15 | $26.43 | 375,600 | — | — |
| 2018-07-03 | $18.97 | $26.18 | 202,600 | — | — |
| 2018-07-02 | $18.79 | $25.93 | 246,300 | — | — |
| 2018-06-29 | $18.55 | $25.60 | 320,200 | — | — |
| 2018-06-28 | $18.51 | $25.55 | 366,200 | — | — |
| 2018-06-27 | $18.49 | $25.52 | 693,200 | — | — |
| 2018-06-26 | $18.39 | $25.38 | 772,900 | — | — |
| 2018-06-25 | $18.50 | $25.53 | 953,700 | — | — |
| 2018-06-22 | $19.01 | $26.24 | 633,200 | — | — |
| 2018-06-21 | $19.42 | $26.80 | 990,000 | — | — |
| 2018-06-20 | $19.47 | $26.84 | 367,300 | — | — |
| 2018-06-19 | $19.47 | $26.84 | 396,900 | — | — |
| 2018-06-18 | $19.49 | $26.87 | 314,900 | — | — |
| 2018-06-15 | $19.44 | $26.80 | 902,800 | — | — |
| 2018-06-14 | $19.01 | $26.21 | 642,500 | — | — |
| 2018-06-13 | $19.44 | $26.80 | 357,300 | — | — |
| 2018-06-12 | $19.75 | $27.23 | 342,300 | — | — |
| 2018-06-11 | $19.71 | $27.17 | 477,200 | — | — |
| 2018-06-08 | $19.18 | $26.44 | 434,100 | — | — |
| 2018-06-07 | $18.85 | $25.99 | 461,800 | — | — |
| 2018-06-06 | $18.56 | $25.59 | 376,300 | — | — |
| 2018-06-05 | $18.46 | $25.45 | 474,400 | — | — |
| 2018-06-04 | $18.66 | $25.73 | 551,900 | — | — |
| 2018-06-01 | $19.03 | $26.24 | 421,300 | — | — |
| 2018-05-31 | $18.68 | $25.75 | 272,500 | — | — |
| 2018-05-30 | $19.18 | $26.44 | 316,400 | — | — |
| 2018-05-29 | $18.73 | $25.82 | 443,100 | — | — |
| 2018-05-25 | $18.81 | $25.93 | 220,600 | — | — |
| 2018-05-24 | $18.78 | $25.89 | 252,000 | — | — |
| 2018-05-23 | $18.49 | $25.49 | 258,200 | — | — |
| 2018-05-22 | $18.74 | $25.84 | 547,000 | — | — |
| 2018-05-21 | $18.86 | $26.00 | 350,000 | — | — |
| 2018-05-18 | $18.62 | $25.67 | 1,036,300 | — | — |
| 2018-05-17 | $18.26 | $25.18 | 433,600 | — | — |
| 2018-05-16 | $18.04 | $24.87 | 518,500 | — | — |
| 2018-05-15 | $17.96 | $24.76 | 693,600 | — | — |
| 2018-05-14 | $18.06 | $24.90 | 726,400 | — | — |
| 2018-05-11 | $17.90 | $24.68 | 709,800 | — | — |
| 2018-05-10 | $17.88 | $24.65 | 377,400 | — | — |
| 2018-05-09 | $17.75 | $24.47 | 510,700 | — | — |
| 2018-05-08 | $17.65 | $24.33 | 701,300 | — | — |
| 2018-05-07 | $17.67 | $24.36 | 391,400 | — | — |
| 2018-05-04 | $17.76 | $24.49 | 548,900 | — | — |
| 2018-05-03 | $17.78 | $24.51 | 309,100 | — | — |
| 2018-05-02 | $17.89 | $24.67 | 662,800 | — | — |
| 2018-05-01 | $17.69 | $24.39 | 712,700 | — | — |
| 2018-04-30 | $17.83 | $24.58 | 982,400 | — | — |
| 2018-04-27 | $18.23 | $25.13 | 587,700 | — | — |
| 2018-04-26 | $18.09 | $24.94 | 1,536,900 | — | — |
| 2018-04-25 | $18.24 | $25.15 | 1,219,600 | — | — |
| 2018-04-24 | $17.90 | $24.68 | 523,500 | — | — |
| 2018-04-23 | $18.01 | $24.83 | 208,600 | — | — |
| 2018-04-20 | $18.06 | $24.90 | 447,100 | — | — |
| 2018-04-19 | $18.66 | $25.73 | 297,000 | — | — |
| 2018-04-18 | $18.83 | $25.96 | 290,000 | — | — |
| 2018-04-17 | $18.60 | $25.64 | 329,300 | — | — |
| 2018-04-16 | $18.56 | $25.59 | 459,800 | — | — |
| 2018-04-13 | $18.00 | $24.82 | 340,000 | — | — |
| 2018-04-12 | $18.10 | $24.96 | 335,600 | — | — |
| 2018-04-11 | $18.07 | $24.91 | 647,700 | — | — |
| 2018-04-10 | $17.93 | $24.72 | 1,283,600 | — | — |
| 2018-04-09 | $17.58 | $24.24 | 997,100 | — | — |
| 2018-04-06 | $17.79 | $24.53 | 891,200 | — | — |
| 2018-04-05 | $18.15 | $25.02 | 762,900 | — | — |
| 2018-04-04 | $18.43 | $25.41 | 549,400 | — | — |
| 2018-04-03 | $18.41 | $25.38 | 576,700 | — | — |
| 2018-04-02 | $18.03 | $24.86 | 953,500 | — | — |
| 2018-03-29 | $17.99 | $24.80 | 1,114,500 | — | — |
| 2018-03-28 | $17.97 | $24.78 | 981,900 | — | — |
| 2018-03-27 | $18.21 | $25.11 | 481,000 | — | — |
| 2018-03-26 | $18.75 | $25.85 | 509,300 | — | — |
| 2018-03-23 | $18.75 | $25.85 | 353,300 | — | — |
| 2018-03-22 | $19.23 | $26.51 | 652,200 | — | — |
| 2018-03-21 | $19.85 | $27.34 | 414,000 | — | — |
| 2018-03-20 | $19.60 | $27.00 | 418,200 | — | — |
| 2018-03-19 | $19.75 | $27.20 | 302,000 | — | — |
| 2018-03-16 | $19.72 | $27.16 | 554,400 | — | — |
| 2018-03-15 | $19.49 | $26.84 | 385,500 | — | — |
| 2018-03-14 | $19.28 | $26.56 | 452,600 | — | — |
| 2018-03-13 | $19.41 | $26.73 | 1,310,200 | — | — |
| 2018-03-12 | $19.70 | $27.13 | 221,300 | — | — |
| 2018-03-09 | $19.94 | $27.46 | 558,100 | — | — |
| 2018-03-08 | $19.45 | $26.79 | 325,700 | — | — |
| 2018-03-07 | $19.42 | $26.75 | 352,600 | — | — |
| 2018-03-06 | $19.50 | $26.86 | 347,100 | — | — |
| 2018-03-05 | $19.51 | $26.87 | 374,100 | — | — |
| 2018-03-02 | $19.76 | $27.22 | 441,600 | — | — |
| 2018-03-01 | $19.55 | $26.93 | 470,300 | — | — |
| 2018-02-28 | $19.52 | $26.89 | 374,600 | — | — |
| 2018-02-27 | $19.82 | $27.30 | 465,200 | — | — |
| 2018-02-26 | $20.05 | $27.62 | 528,500 | — | — |
| 2018-02-23 | $20.07 | $27.64 | 397,100 | — | — |
| 2018-02-22 | $20.04 | $27.60 | 715,300 | — | — |
| 2018-02-21 | $19.85 | $27.34 | 467,700 | — | — |
| 2018-02-20 | $20.04 | $27.60 | 819,100 | — | — |
| 2018-02-16 | $20.54 | $28.29 | 379,500 | — | — |
| 2018-02-15 | $20.48 | $28.21 | 511,000 | — | — |
| 2018-02-14 | $20.49 | $28.22 | 821,100 | — | — |
| 2018-02-13 | $21.35 | $29.41 | 1,451,000 | — | — |
| 2018-02-12 | $20.12 | $27.71 | 1,583,500 | — | — |
| 2018-02-09 | $20.62 | $28.40 | 576,700 | — | — |
| 2018-02-08 | $20.75 | $28.58 | 454,300 | — | — |
| 2018-02-07 | $21.50 | $29.61 | 435,100 | — | — |
| 2018-02-06 | $21.47 | $29.57 | 579,700 | — | — |
| 2018-02-05 | $21.42 | $29.50 | 493,500 | — | — |
| 2018-02-02 | $22.27 | $30.67 | 578,300 | — | — |
| 2018-02-01 | $22.73 | $31.31 | 649,000 | — | — |
| 2018-01-31 | $22.69 | $31.25 | 716,300 | — | — |
| 2018-01-30 | $22.57 | $31.09 | 349,600 | — | — |
| 2018-01-29 | $23.19 | $31.94 | 270,300 | — | — |
| 2018-01-26 | $23.37 | $32.19 | 458,800 | — | — |
| 2018-01-25 | $23.24 | $32.01 | 461,400 | — | — |
| 2018-01-24 | $23.63 | $32.55 | 1,191,200 | — | — |
| 2018-01-23 | $23.40 | $32.23 | 323,700 | — | — |
| 2018-01-22 | $23.59 | $32.49 | 306,200 | — | — |
| 2018-01-19 | $23.56 | $32.45 | 338,300 | — | — |
| 2018-01-18 | $23.20 | $31.95 | 268,800 | — | — |
| 2018-01-17 | $22.78 | $31.38 | 440,300 | — | — |
| 2018-01-16 | $22.88 | $31.51 | 365,600 | — | — |
| 2018-01-12 | $23.10 | $31.82 | 341,700 | — | — |
| 2018-01-11 | $23.59 | $32.49 | 509,600 | — | — |
| 2018-01-10 | $23.08 | $31.79 | 960,300 | — | — |
| 2018-01-09 | $23.46 | $32.31 | 635,700 | — | — |
| 2018-01-08 | $23.70 | $32.64 | 889,300 | — | — |
| 2018-01-05 | $23.22 | $31.98 | 193,600 | — | — |
| 2018-01-04 | $23.31 | $32.11 | 256,000 | — | — |
| 2018-01-03 | $23.55 | $32.44 | 464,800 | — | — |
| 2018-01-02 | $23.64 | $32.56 | 292,700 | — | — |