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
- 1980-03-18 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 | $20.48 | $40.75 | 66,000 | — | — |
| 2018-12-28 | $20.50 | $40.81 | 82,000 | — | — |
| 2018-12-27 | $20.47 | $40.73 | 69,000 | — | — |
| 2018-12-26 | $20.16 | $40.12 | 69,400 | — | — |
| 2018-12-24 | $19.90 | $39.60 | 40,800 | — | — |
| 2018-12-21 | $20.71 | $41.21 | 690,000 | — | — |
| 2018-12-20 | $20.32 | $40.44 | 63,200 | — | — |
| 2018-12-19 | $20.00 | $39.80 | 89,400 | — | — |
| 2018-12-18 | $20.60 | $41.00 | 79,400 | — | — |
| 2018-12-17 | $20.61 | $41.02 | 86,200 | — | — |
| 2018-12-14 | $21.21 | $42.20 | 168,000 | — | — |
| 2018-12-13 | $21.70 | $43.18 | 64,400 | — | — |
| 2018-12-12 | $21.71 | $43.19 | 169,000 | — | — |
| 2018-12-11 | $20.73 | $41.24 | 70,600 | — | — |
| 2018-12-10 | $20.18 | $40.17 | 74,600 | — | — |
| 2018-12-07 | $19.95 | $39.69 | 66,600 | — | — |
| 2018-12-06 | $19.92 | $39.64 | 102,200 | — | — |
| 2018-12-04 | $19.96 | $39.71 | 104,800 | — | — |
| 2018-12-03 | $21.17 | $42.13 | 42,000 | — | — |
| 2018-11-30 | $20.87 | $41.53 | 68,600 | — | — |
| 2018-11-29 | $20.50 | $40.80 | 48,000 | — | — |
| 2018-11-28 | $20.99 | $41.77 | 62,000 | — | — |
| 2018-11-27 | $19.95 | $39.69 | 31,600 | — | — |
| 2018-11-26 | $20.33 | $40.46 | 82,000 | — | — |
| 2018-11-23 | $20.05 | $39.89 | 22,200 | — | — |
| 2018-11-21 | $20.22 | $40.23 | 22,800 | — | — |
| 2018-11-20 | $19.74 | $39.28 | 110,600 | — | — |
| 2018-11-19 | $20.02 | $39.84 | 67,400 | — | — |
| 2018-11-16 | $20.29 | $40.38 | 67,800 | — | — |
| 2018-11-15 | $19.97 | $39.74 | 74,800 | — | — |
| 2018-11-14 | $19.91 | $39.39 | 43,000 | — | — |
| 2018-11-13 | $19.88 | $39.34 | 62,000 | — | — |
| 2018-11-12 | $19.40 | $38.39 | 41,400 | — | — |
| 2018-11-09 | $18.96 | $37.51 | 55,600 | — | — |
| 2018-11-08 | $19.68 | $38.94 | 29,000 | — | — |
| 2018-11-07 | $19.24 | $38.06 | 30,400 | — | — |
| 2018-11-06 | $19.00 | $37.59 | 32,400 | — | — |
| 2018-11-05 | $18.50 | $36.62 | 58,000 | — | — |
| 2018-11-02 | $19.00 | $37.60 | 43,400 | — | — |
| 2018-11-01 | $18.76 | $37.12 | 59,000 | — | — |
| 2018-10-31 | $16.83 | $33.30 | 83,800 | — | — |
| 2018-10-30 | $16.98 | $33.60 | 107,600 | — | — |
| 2018-10-29 | $16.28 | $32.22 | 64,800 | — | — |
| 2018-10-26 | $16.87 | $33.37 | 36,200 | — | — |
| 2018-10-25 | $17.35 | $34.33 | 57,000 | — | — |
| 2018-10-24 | $17.05 | $33.73 | 43,400 | — | — |
| 2018-10-23 | $17.85 | $35.32 | 52,600 | — | — |
| 2018-10-22 | $18.08 | $35.77 | 118,400 | — | — |
| 2018-10-19 | $17.80 | $35.21 | 34,400 | — | — |
| 2018-10-18 | $18.14 | $35.89 | 28,000 | — | — |
| 2018-10-17 | $18.33 | $36.26 | 127,600 | — | — |
| 2018-10-16 | $18.32 | $36.24 | 42,800 | — | — |
| 2018-10-15 | $17.64 | $34.91 | 36,000 | — | — |
| 2018-10-12 | $17.63 | $34.89 | 50,800 | — | — |
| 2018-10-11 | $18.05 | $35.72 | 50,800 | — | — |
| 2018-10-10 | $18.70 | $37.00 | 49,400 | — | — |
| 2018-10-09 | $19.28 | $38.14 | 34,000 | — | — |
| 2018-10-08 | $19.49 | $38.56 | 28,200 | — | — |
| 2018-10-05 | $19.55 | $38.69 | 107,600 | — | — |
| 2018-10-04 | $19.54 | $38.67 | 30,800 | — | — |
| 2018-10-03 | $19.91 | $39.39 | 16,400 | — | — |
| 2018-10-02 | $20.06 | $39.69 | 26,200 | — | — |
| 2018-10-01 | $20.24 | $40.05 | 38,800 | — | — |
| 2018-09-28 | $20.73 | $41.01 | 36,800 | — | — |
| 2018-09-27 | $20.25 | $40.07 | 25,600 | — | — |
| 2018-09-26 | $20.60 | $40.76 | 29,600 | — | — |
| 2018-09-25 | $20.88 | $41.31 | 26,600 | — | — |
| 2018-09-24 | $20.85 | $41.26 | 46,400 | — | — |
| 2018-09-21 | $20.95 | $41.46 | 160,200 | — | — |
| 2018-09-20 | $21.00 | $41.56 | 32,000 | — | — |
| 2018-09-19 | $20.98 | $41.51 | 58,800 | — | — |
| 2018-09-18 | $21.05 | $41.65 | 33,600 | — | — |
| 2018-09-17 | $20.80 | $41.16 | 45,200 | — | — |
| 2018-09-14 | $20.73 | $41.01 | 42,400 | — | — |
| 2018-09-13 | $20.20 | $39.97 | 31,400 | — | — |
| 2018-09-12 | $20.25 | $40.07 | 41,600 | — | — |
| 2018-09-11 | $20.03 | $39.63 | 54,200 | — | — |
| 2018-09-10 | $19.98 | $39.53 | 36,600 | — | — |
| 2018-09-07 | $20.42 | $40.42 | 29,800 | — | — |
| 2018-09-06 | $20.15 | $39.87 | 27,400 | — | — |
| 2018-09-05 | $20.25 | $40.07 | 25,200 | — | — |
| 2018-09-04 | $20.10 | $39.77 | 37,200 | — | — |
| 2018-08-31 | $20.65 | $40.86 | 41,000 | — | — |
| 2018-08-30 | $20.50 | $40.57 | 25,000 | — | — |
| 2018-08-29 | $20.33 | $40.22 | 17,400 | — | — |
| 2018-08-28 | $20.50 | $40.57 | 16,400 | — | — |
| 2018-08-27 | $20.63 | $40.81 | 34,400 | — | — |
| 2018-08-24 | $21.00 | $41.56 | 25,400 | — | — |
| 2018-08-23 | $20.90 | $41.36 | 61,400 | — | — |
| 2018-08-22 | $21.25 | $42.05 | 70,000 | — | — |
| 2018-08-21 | $21.00 | $41.56 | 110,600 | — | — |
| 2018-08-20 | $20.05 | $39.68 | 37,800 | — | — |
| 2018-08-17 | $20.00 | $39.58 | 186,400 | — | — |
| 2018-08-16 | $19.78 | $39.13 | 43,000 | — | — |
| 2018-08-15 | $19.42 | $38.22 | 38,200 | — | — |
| 2018-08-14 | $19.65 | $38.66 | 23,800 | — | — |
| 2018-08-13 | $19.20 | $37.77 | 21,800 | — | — |
| 2018-08-10 | $19.60 | $38.56 | 33,400 | — | — |
| 2018-08-09 | $19.80 | $38.95 | 21,200 | — | — |
| 2018-08-08 | $19.92 | $39.20 | 28,000 | — | — |
| 2018-08-07 | $19.95 | $39.25 | 47,400 | — | — |
| 2018-08-06 | $20.38 | $40.09 | 35,400 | — | — |
| 2018-08-03 | $20.70 | $40.72 | 91,200 | — | — |
| 2018-08-02 | $20.48 | $40.28 | 123,000 | — | — |
| 2018-08-01 | $17.95 | $35.31 | 40,200 | — | — |
| 2018-07-31 | $18.65 | $36.69 | 30,000 | — | — |
| 2018-07-30 | $18.63 | $36.64 | 27,600 | — | — |
| 2018-07-27 | $18.80 | $36.99 | 50,400 | — | — |
| 2018-07-26 | $19.35 | $38.07 | 35,600 | — | — |
| 2018-07-25 | $18.95 | $37.28 | 41,200 | — | — |
| 2018-07-24 | $18.85 | $37.09 | 44,200 | — | — |
| 2018-07-23 | $18.92 | $37.23 | 34,400 | — | — |
| 2018-07-20 | $18.83 | $37.04 | 55,800 | — | — |
| 2018-07-19 | $18.40 | $36.20 | 26,600 | — | — |
| 2018-07-18 | $18.33 | $36.05 | 27,600 | — | — |
| 2018-07-17 | $18.42 | $36.25 | 24,800 | — | — |
| 2018-07-16 | $18.23 | $35.86 | 29,200 | — | — |
| 2018-07-13 | $18.60 | $36.59 | 16,000 | — | — |
| 2018-07-12 | $18.55 | $36.49 | 26,800 | — | — |
| 2018-07-11 | $18.50 | $36.40 | 27,400 | — | — |
| 2018-07-10 | $18.48 | $36.35 | 45,200 | — | — |
| 2018-07-09 | $18.78 | $36.94 | 29,400 | — | — |
| 2018-07-06 | $18.42 | $36.25 | 43,200 | — | — |
| 2018-07-05 | $18.38 | $36.15 | 56,200 | — | — |
| 2018-07-03 | $18.05 | $35.51 | 32,800 | — | — |
| 2018-07-02 | $18.38 | $36.15 | 91,800 | — | — |
| 2018-06-29 | $17.67 | $34.77 | 84,200 | — | — |
| 2018-06-28 | $17.53 | $34.48 | 84,400 | — | — |
| 2018-06-27 | $17.45 | $34.33 | 81,000 | — | — |
| 2018-06-26 | $17.63 | $34.68 | 135,800 | — | — |
| 2018-06-25 | $17.17 | $33.79 | 243,200 | — | — |
| 2018-06-22 | $16.85 | $33.15 | 792,800 | — | — |
| 2018-06-21 | $17.50 | $34.43 | 154,000 | — | — |
| 2018-06-20 | $18.60 | $36.59 | 88,400 | — | — |
| 2018-06-19 | $18.65 | $36.69 | 81,800 | — | — |
| 2018-06-18 | $18.92 | $37.23 | 110,800 | — | — |
| 2018-06-15 | $19.20 | $37.77 | 192,400 | — | — |
| 2018-06-14 | $19.17 | $37.72 | 73,400 | — | — |
| 2018-06-13 | $18.98 | $37.33 | 93,600 | — | — |
| 2018-06-12 | $18.92 | $37.23 | 69,800 | — | — |
| 2018-06-11 | $18.88 | $37.13 | 87,800 | — | — |
| 2018-06-08 | $18.03 | $35.46 | 77,200 | — | — |
| 2018-06-07 | $17.75 | $34.92 | 77,600 | — | — |
| 2018-06-06 | $17.10 | $33.64 | 66,600 | — | — |
| 2018-06-05 | $16.92 | $33.30 | 56,800 | — | — |
| 2018-06-04 | $16.33 | $32.12 | 73,200 | — | — |
| 2018-06-01 | $15.55 | $30.59 | 114,600 | — | — |
| 2018-05-31 | $15.68 | $30.84 | 99,400 | — | — |
| 2018-05-30 | $17.20 | $33.84 | 49,200 | — | — |
| 2018-05-29 | $16.85 | $33.15 | 50,200 | — | — |
| 2018-05-25 | $16.70 | $32.86 | 80,600 | — | — |
| 2018-05-24 | $16.33 | $32.12 | 34,000 | — | — |
| 2018-05-23 | $16.33 | $32.12 | 47,400 | — | — |
| 2018-05-22 | $16.30 | $32.07 | 38,000 | — | — |
| 2018-05-21 | $16.23 | $31.92 | 49,600 | — | — |
| 2018-05-18 | $16.00 | $31.48 | 76,800 | — | — |
| 2018-05-17 | $16.13 | $31.72 | 70,400 | — | — |
| 2018-05-16 | $16.05 | $31.58 | 112,000 | — | — |
| 2018-05-15 | $15.88 | $31.23 | 65,400 | — | — |
| 2018-05-14 | $15.90 | $31.28 | 35,400 | — | — |
| 2018-05-11 | $15.95 | $31.38 | 60,600 | — | — |
| 2018-05-10 | $16.08 | $31.63 | 40,000 | — | — |
| 2018-05-09 | $16.08 | $31.63 | 61,200 | — | — |
| 2018-05-08 | $16.20 | $31.87 | 44,200 | — | — |
| 2018-05-07 | $15.85 | $31.18 | 41,200 | — | — |
| 2018-05-04 | $15.90 | $31.28 | 130,000 | — | — |
| 2018-05-03 | $15.55 | $30.59 | 111,000 | — | — |
| 2018-05-02 | $16.23 | $31.92 | 78,800 | — | — |
| 2018-05-01 | $16.33 | $32.12 | 31,000 | — | — |
| 2018-04-30 | $16.25 | $31.97 | 40,000 | — | — |
| 2018-04-27 | $16.53 | $32.51 | 93,600 | — | — |
| 2018-04-26 | $16.65 | $32.76 | 87,000 | — | — |
| 2018-04-25 | $16.40 | $32.27 | 24,800 | — | — |
| 2018-04-24 | $16.30 | $32.07 | 33,000 | — | — |
| 2018-04-23 | $16.58 | $32.61 | 48,600 | — | — |
| 2018-04-20 | $16.83 | $33.10 | 81,400 | — | — |
| 2018-04-19 | $17.15 | $33.74 | 33,400 | — | — |
| 2018-04-18 | $17.28 | $33.99 | 48,800 | — | — |
| 2018-04-17 | $17.13 | $33.69 | 63,000 | — | — |
| 2018-04-16 | $16.98 | $33.40 | 75,400 | — | — |
| 2018-04-13 | $16.90 | $33.25 | 42,400 | — | — |
| 2018-04-12 | $17.00 | $33.45 | 101,000 | — | — |
| 2018-04-11 | $16.63 | $32.71 | 123,000 | — | — |
| 2018-04-10 | $16.63 | $32.71 | 91,400 | — | — |
| 2018-04-09 | $16.38 | $32.22 | 61,600 | — | — |
| 2018-04-06 | $16.23 | $31.92 | 72,600 | — | — |
| 2018-04-05 | $16.53 | $32.51 | 79,000 | — | — |
| 2018-04-04 | $16.42 | $32.31 | 58,000 | — | — |
| 2018-04-03 | $16.38 | $32.22 | 87,800 | — | — |
| 2018-04-02 | $16.05 | $31.58 | 143,800 | — | — |
| 2018-03-29 | $17.58 | $34.58 | 453,800 | — | — |
| 2018-03-28 | $16.98 | $33.40 | 64,600 | — | — |
| 2018-03-27 | $16.38 | $32.22 | 44,600 | — | — |
| 2018-03-26 | $16.48 | $32.41 | 47,600 | — | — |
| 2018-03-23 | $16.08 | $31.63 | 88,400 | — | — |
| 2018-03-22 | $16.17 | $31.82 | 51,600 | — | — |
| 2018-03-21 | $16.85 | $32.72 | 51,200 | — | — |
| 2018-03-20 | $16.58 | $32.18 | 50,000 | — | — |
| 2018-03-19 | $16.70 | $32.43 | 60,800 | — | — |
| 2018-03-16 | $16.73 | $32.47 | 324,600 | — | — |
| 2018-03-15 | $16.48 | $31.99 | 109,000 | — | — |
| 2018-03-14 | $17.60 | $34.17 | 40,800 | — | — |
| 2018-03-13 | $17.88 | $34.71 | 44,400 | — | — |
| 2018-03-12 | $18.23 | $35.39 | 75,400 | — | — |
| 2018-03-09 | $17.65 | $34.27 | 171,800 | — | — |
| 2018-03-08 | $17.38 | $33.74 | 93,600 | — | — |
| 2018-03-07 | $17.73 | $34.42 | 55,400 | — | — |
| 2018-03-06 | $17.53 | $34.03 | 60,200 | — | — |
| 2018-03-05 | $17.40 | $33.79 | 51,000 | — | — |
| 2018-03-02 | $16.92 | $32.86 | 48,600 | — | — |
| 2018-03-01 | $16.95 | $32.91 | 57,800 | — | — |
| 2018-02-28 | $16.75 | $32.52 | 67,000 | — | — |
| 2018-02-27 | $17.08 | $33.15 | 50,200 | — | — |
| 2018-02-26 | $17.40 | $33.79 | 38,200 | — | — |
| 2018-02-23 | $17.38 | $33.74 | 80,200 | — | — |
| 2018-02-22 | $17.30 | $33.59 | 72,400 | — | — |
| 2018-02-21 | $17.25 | $33.49 | 48,200 | — | — |
| 2018-02-20 | $17.30 | $33.59 | 61,800 | — | — |
| 2018-02-16 | $17.73 | $34.42 | 62,600 | — | — |
| 2018-02-15 | $17.83 | $34.61 | 37,400 | — | — |
| 2018-02-14 | $17.90 | $34.76 | 58,000 | — | — |
| 2018-02-13 | $17.65 | $34.27 | 55,000 | — | — |
| 2018-02-12 | $17.55 | $34.08 | 100,000 | — | — |
| 2018-02-09 | $17.23 | $33.45 | 74,800 | — | — |
| 2018-02-08 | $16.35 | $31.75 | 67,600 | — | — |
| 2018-02-07 | $16.70 | $32.43 | 53,800 | — | — |
| 2018-02-06 | $17.08 | $33.15 | 55,000 | — | — |
| 2018-02-05 | $17.17 | $33.35 | 76,000 | — | — |
| 2018-02-02 | $17.60 | $34.17 | 71,200 | — | — |
| 2018-02-01 | $17.78 | $34.51 | 31,800 | — | — |
| 2018-01-31 | $17.65 | $34.27 | 71,400 | — | — |
| 2018-01-30 | $17.58 | $34.13 | 37,800 | — | — |
| 2018-01-29 | $17.70 | $34.37 | 34,200 | — | — |
| 2018-01-26 | $17.67 | $34.32 | 36,800 | — | — |
| 2018-01-25 | $17.75 | $34.47 | 53,200 | — | — |
| 2018-01-24 | $17.70 | $34.37 | 94,400 | — | — |
| 2018-01-23 | $17.75 | $34.47 | 47,200 | — | — |
| 2018-01-22 | $17.50 | $33.98 | 42,000 | — | — |
| 2018-01-19 | $17.88 | $34.71 | 47,400 | — | — |
| 2018-01-18 | $17.60 | $34.17 | 35,600 | — | — |
| 2018-01-17 | $18.40 | $35.73 | 118,400 | — | — |
| 2018-01-16 | $17.70 | $34.37 | 42,400 | — | — |
| 2018-01-12 | $18.03 | $35.00 | 55,400 | — | — |
| 2018-01-11 | $17.50 | $33.98 | 46,000 | — | — |
| 2018-01-10 | $17.45 | $33.88 | 41,800 | — | — |
| 2018-01-09 | $17.60 | $34.17 | 29,800 | — | — |
| 2018-01-08 | $17.80 | $34.56 | 48,200 | — | — |
| 2018-01-05 | $18.00 | $34.95 | 54,200 | — | — |
| 2018-01-04 | $17.70 | $34.37 | 32,600 | — | — |
| 2018-01-03 | $17.70 | $34.37 | 27,800 | — | — |
| 2018-01-02 | $17.85 | $34.66 | 54,600 | — | — |