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
- 2003-10-07 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 | $19.55 | $21.37 | 91,600 | — | — |
| 2018-12-28 | $19.55 | $21.37 | 106,400 | — | — |
| 2018-12-27 | $18.97 | $20.66 | 112,400 | — | — |
| 2018-12-26 | $18.83 | $20.50 | 104,100 | — | — |
| 2018-12-24 | $18.28 | $19.90 | 74,000 | — | — |
| 2018-12-21 | $18.74 | $20.41 | 253,700 | — | — |
| 2018-12-20 | $19.43 | $21.16 | 117,900 | — | — |
| 2018-12-19 | $20.01 | $21.79 | 108,900 | — | — |
| 2018-12-18 | $19.84 | $21.60 | 102,600 | — | — |
| 2018-12-17 | $20.00 | $21.78 | 94,700 | — | — |
| 2018-12-14 | $20.63 | $22.46 | 56,500 | — | — |
| 2018-12-13 | $21.34 | $23.24 | 116,000 | — | — |
| 2018-12-12 | $21.37 | $23.27 | 99,800 | — | — |
| 2018-12-11 | $21.02 | $22.89 | 63,700 | — | — |
| 2018-12-10 | $21.36 | $23.26 | 111,200 | — | — |
| 2018-12-07 | $22.03 | $23.99 | 101,300 | — | — |
| 2018-12-06 | $22.35 | $24.34 | 111,600 | — | — |
| 2018-12-04 | $22.90 | $24.94 | 69,400 | — | — |
| 2018-12-03 | $23.86 | $25.98 | 59,200 | — | — |
| 2018-11-30 | $24.14 | $26.29 | 41,100 | — | — |
| 2018-11-29 | $24.32 | $26.48 | 30,600 | — | — |
| 2018-11-28 | $24.44 | $26.61 | 32,500 | — | — |
| 2018-11-27 | $24.23 | $26.38 | 50,600 | — | — |
| 2018-11-26 | $24.24 | $26.39 | 34,500 | — | — |
| 2018-11-23 | $24.71 | $26.91 | 8,300 | — | — |
| 2018-11-21 | $24.79 | $26.99 | 52,800 | — | — |
| 2018-11-20 | $24.48 | $26.66 | 93,100 | — | — |
| 2018-11-19 | $24.51 | $26.69 | 77,400 | — | — |
| 2018-11-16 | $24.39 | $26.56 | 48,000 | — | — |
| 2018-11-15 | $24.54 | $26.72 | 51,200 | — | — |
| 2018-11-14 | $24.84 | $27.05 | 57,500 | — | — |
| 2018-11-13 | $25.47 | $27.73 | 77,900 | — | — |
| 2018-11-12 | $25.40 | $27.66 | 72,000 | — | — |
| 2018-11-09 | $25.32 | $27.57 | 88,700 | — | — |
| 2018-11-08 | $25.31 | $27.56 | 51,100 | — | — |
| 2018-11-07 | $25.05 | $27.28 | 70,000 | — | — |
| 2018-11-06 | $24.90 | $27.11 | 61,600 | — | — |
| 2018-11-05 | $25.40 | $27.66 | 65,500 | — | — |
| 2018-11-02 | $25.71 | $27.99 | 118,500 | — | — |
| 2018-11-01 | $25.37 | $27.62 | 108,700 | — | — |
| 2018-10-31 | $24.65 | $26.84 | 89,800 | — | — |
| 2018-10-30 | $24.90 | $27.11 | 66,700 | — | — |
| 2018-10-29 | $24.96 | $27.18 | 50,700 | — | — |
| 2018-10-26 | $25.00 | $27.22 | 123,100 | — | — |
| 2018-10-25 | $24.88 | $27.09 | 71,600 | — | — |
| 2018-10-24 | $24.34 | $26.50 | 114,500 | — | — |
| 2018-10-23 | $24.58 | $26.76 | 88,500 | — | — |
| 2018-10-22 | $24.51 | $26.69 | 97,200 | — | — |
| 2018-10-19 | $24.80 | $27.00 | 130,400 | — | — |
| 2018-10-18 | $24.94 | $27.16 | 120,900 | — | — |
| 2018-10-17 | $25.68 | $27.96 | 86,600 | — | — |
| 2018-10-16 | $25.29 | $27.54 | 143,800 | — | — |
| 2018-10-15 | $25.00 | $27.22 | 91,900 | — | — |
| 2018-10-12 | $24.83 | $27.04 | 236,200 | — | — |
| 2018-10-11 | $24.72 | $26.92 | 238,600 | — | — |
| 2018-10-10 | $25.07 | $27.30 | 241,700 | — | — |
| 2018-10-09 | $25.91 | $28.21 | 122,100 | — | — |
| 2018-10-08 | $25.46 | $27.72 | 88,400 | — | — |
| 2018-10-05 | $25.57 | $27.84 | 108,800 | — | — |
| 2018-10-04 | $25.03 | $27.25 | 91,800 | — | — |
| 2018-10-03 | $25.46 | $27.65 | 67,500 | — | — |
| 2018-10-02 | $25.41 | $27.60 | 79,300 | — | — |
| 2018-10-01 | $25.54 | $27.74 | 124,600 | — | — |
| 2018-09-28 | $26.11 | $28.36 | 89,800 | — | — |
| 2018-09-27 | $26.02 | $28.26 | 129,300 | — | — |
| 2018-09-26 | $26.26 | $28.52 | 184,100 | — | — |
| 2018-09-25 | $27.10 | $29.44 | 190,500 | — | — |
| 2018-09-24 | $26.86 | $29.17 | 155,300 | — | — |
| 2018-09-21 | $27.57 | $29.95 | 586,000 | — | — |
| 2018-09-20 | $27.83 | $30.23 | 96,500 | — | — |
| 2018-09-19 | $28.27 | $30.71 | 126,800 | — | — |
| 2018-09-18 | $28.18 | $30.61 | 218,000 | — | — |
| 2018-09-17 | $28.41 | $30.86 | 221,600 | — | — |
| 2018-09-14 | $28.37 | $30.81 | 301,900 | — | — |
| 2018-09-13 | $27.57 | $29.95 | 182,600 | — | — |
| 2018-09-12 | $27.71 | $30.10 | 226,400 | — | — |
| 2018-09-11 | $27.87 | $30.27 | 877,300 | — | — |
| 2018-09-10 | $33.26 | $36.13 | 317,800 | — | — |
| 2018-09-07 | $32.36 | $35.15 | 188,600 | — | — |
| 2018-09-06 | $31.40 | $34.11 | 208,800 | — | — |
| 2018-09-05 | $31.21 | $33.90 | 63,800 | — | — |
| 2018-09-04 | $30.97 | $33.64 | 176,900 | — | — |
| 2018-08-31 | $30.85 | $33.51 | 81,700 | — | — |
| 2018-08-30 | $30.16 | $32.76 | 91,300 | — | — |
| 2018-08-29 | $30.08 | $32.67 | 56,700 | — | — |
| 2018-08-28 | $29.77 | $32.34 | 75,300 | — | — |
| 2018-08-27 | $29.96 | $32.54 | 109,200 | — | — |
| 2018-08-24 | $30.00 | $32.59 | 207,600 | — | — |
| 2018-08-23 | $29.75 | $32.31 | 62,200 | — | — |
| 2018-08-22 | $29.96 | $32.54 | 98,500 | — | — |
| 2018-08-21 | $29.81 | $32.38 | 129,800 | — | — |
| 2018-08-20 | $29.33 | $31.86 | 335,700 | — | — |
| 2018-08-17 | $28.86 | $31.35 | 296,400 | — | — |
| 2018-08-16 | $28.76 | $31.24 | 185,400 | — | — |
| 2018-08-15 | $28.74 | $31.22 | 100,600 | — | — |
| 2018-08-14 | $29.11 | $31.62 | 64,000 | — | — |
| 2018-08-13 | $29.12 | $31.63 | 66,400 | — | — |
| 2018-08-10 | $29.09 | $31.60 | 43,800 | — | — |
| 2018-08-09 | $29.64 | $32.19 | 127,200 | — | — |
| 2018-08-08 | $29.04 | $31.54 | 74,800 | — | — |
| 2018-08-07 | $28.94 | $31.43 | 140,400 | — | — |
| 2018-08-06 | $28.67 | $31.14 | 81,000 | — | — |
| 2018-08-03 | $28.51 | $30.97 | 68,900 | — | — |
| 2018-08-02 | $28.01 | $30.42 | 153,000 | — | — |
| 2018-08-01 | $27.75 | $30.14 | 213,900 | — | — |
| 2018-07-31 | $27.26 | $29.61 | 408,600 | — | — |
| 2018-07-30 | $25.77 | $27.99 | 153,600 | — | — |
| 2018-07-27 | $24.75 | $26.88 | 321,600 | — | — |
| 2018-07-26 | $24.87 | $27.01 | 277,900 | — | — |
| 2018-07-25 | $24.92 | $27.07 | 162,200 | — | — |
| 2018-07-24 | $24.84 | $26.98 | 92,000 | — | — |
| 2018-07-23 | $24.95 | $27.10 | 578,100 | — | — |
| 2018-07-20 | $25.43 | $27.62 | 94,300 | — | — |
| 2018-07-19 | $25.04 | $27.20 | 168,200 | — | — |
| 2018-07-18 | $25.51 | $27.71 | 90,500 | — | — |
| 2018-07-17 | $25.40 | $27.59 | 46,800 | — | — |
| 2018-07-16 | $24.98 | $27.13 | 47,100 | — | — |
| 2018-07-13 | $25.28 | $27.46 | 29,100 | — | — |
| 2018-07-12 | $25.28 | $27.46 | 31,700 | — | — |
| 2018-07-11 | $25.35 | $27.53 | 53,300 | — | — |
| 2018-07-10 | $25.26 | $27.44 | 61,600 | — | — |
| 2018-07-09 | $25.98 | $28.22 | 87,000 | — | — |
| 2018-07-06 | $25.59 | $27.80 | 148,200 | — | — |
| 2018-07-05 | $25.98 | $28.15 | 106,600 | — | — |
| 2018-07-03 | $25.95 | $28.12 | 78,700 | — | — |
| 2018-07-02 | $25.73 | $27.88 | 71,100 | — | — |
| 2018-06-29 | $24.61 | $26.67 | 115,500 | — | — |
| 2018-06-28 | $24.76 | $26.83 | 108,200 | — | — |
| 2018-06-27 | $24.22 | $26.24 | 127,100 | — | — |
| 2018-06-26 | $25.29 | $27.40 | 96,000 | — | — |
| 2018-06-25 | $25.58 | $27.72 | 153,100 | — | — |
| 2018-06-22 | $25.81 | $27.97 | 132,100 | — | — |
| 2018-06-21 | $25.63 | $27.77 | 1,016,300 | — | — |
| 2018-06-20 | $26.70 | $28.93 | 47,100 | — | — |
| 2018-06-19 | $26.02 | $28.19 | 43,000 | — | — |
| 2018-06-18 | $26.00 | $28.17 | 35,900 | — | — |
| 2018-06-15 | $26.02 | $28.19 | 63,200 | — | — |
| 2018-06-14 | $26.51 | $28.72 | 44,400 | — | — |
| 2018-06-13 | $26.16 | $28.35 | 55,800 | — | — |
| 2018-06-12 | $25.24 | $27.35 | 98,500 | — | — |
| 2018-06-11 | $25.84 | $28.00 | 88,400 | — | — |
| 2018-06-08 | $25.06 | $27.15 | 30,700 | — | — |
| 2018-06-07 | $24.37 | $26.41 | 9,700 | — | — |
| 2018-06-06 | $24.99 | $27.08 | 22,200 | — | — |
| 2018-06-05 | $24.73 | $26.80 | 21,000 | — | — |
| 2018-06-04 | $24.35 | $26.38 | 15,700 | — | — |
| 2018-06-01 | $24.69 | $26.75 | 9,000 | — | — |
| 2018-05-31 | $24.22 | $26.24 | 20,200 | — | — |
| 2018-05-30 | $24.66 | $26.72 | 62,500 | — | — |
| 2018-05-29 | $24.82 | $26.89 | 12,300 | — | — |
| 2018-05-25 | $24.45 | $26.49 | 8,200 | — | — |
| 2018-05-24 | $24.62 | $26.68 | 7,900 | — | — |
| 2018-05-23 | $24.76 | $26.83 | 8,400 | — | — |
| 2018-05-22 | $24.50 | $26.55 | 14,500 | — | — |
| 2018-05-21 | $24.84 | $26.92 | 12,700 | — | — |
| 2018-05-18 | $24.58 | $26.63 | 17,300 | — | — |
| 2018-05-17 | $24.92 | $27.00 | 24,000 | — | — |
| 2018-05-16 | $24.53 | $26.58 | 12,000 | — | — |
| 2018-05-15 | $23.96 | $25.96 | 20,000 | — | — |
| 2018-05-14 | $23.63 | $25.60 | 10,500 | — | — |
| 2018-05-11 | $24.14 | $26.16 | 9,000 | — | — |
| 2018-05-10 | $24.10 | $26.11 | 8,800 | — | — |
| 2018-05-09 | $23.55 | $25.52 | 21,800 | — | — |
| 2018-05-08 | $23.43 | $25.39 | 16,200 | — | — |
| 2018-05-07 | $23.48 | $25.44 | 18,900 | — | — |
| 2018-05-04 | $23.40 | $25.35 | 9,700 | — | — |
| 2018-05-03 | $23.23 | $25.17 | 8,600 | — | — |
| 2018-05-02 | $23.43 | $25.39 | 16,100 | — | — |
| 2018-05-01 | $23.43 | $25.39 | 8,500 | — | — |
| 2018-04-30 | $23.28 | $25.22 | 8,700 | — | — |
| 2018-04-27 | $23.39 | $25.34 | 13,200 | — | — |
| 2018-04-26 | $23.80 | $25.79 | 23,100 | — | — |
| 2018-04-25 | $24.12 | $26.14 | 18,800 | — | — |
| 2018-04-24 | $23.84 | $25.83 | 15,600 | — | — |
| 2018-04-23 | $23.74 | $25.72 | 14,500 | — | — |
| 2018-04-20 | $23.98 | $25.98 | 12,000 | — | — |
| 2018-04-19 | $24.13 | $26.15 | 10,600 | — | — |
| 2018-04-18 | $24.19 | $26.21 | 13,500 | — | — |
| 2018-04-17 | $23.94 | $25.94 | 25,500 | — | — |
| 2018-04-16 | $23.89 | $25.89 | 8,200 | — | — |
| 2018-04-13 | $23.51 | $25.47 | 10,600 | — | — |
| 2018-04-12 | $23.73 | $25.71 | 9,300 | — | — |
| 2018-04-11 | $23.57 | $25.54 | 11,500 | — | — |
| 2018-04-10 | $23.78 | $25.77 | 13,000 | — | — |
| 2018-04-09 | $23.14 | $25.07 | 8,300 | — | — |
| 2018-04-06 | $23.41 | $25.37 | 16,400 | — | — |
| 2018-04-05 | $23.70 | $25.68 | 16,400 | — | — |
| 2018-04-04 | $23.37 | $25.25 | 9,500 | — | — |
| 2018-04-03 | $22.93 | $24.78 | 16,500 | — | — |
| 2018-04-02 | $22.93 | $24.78 | 23,600 | — | — |
| 2018-03-29 | $23.73 | $25.64 | 44,200 | — | — |
| 2018-03-28 | $23.11 | $24.97 | 42,100 | — | — |
| 2018-03-27 | $22.33 | $24.13 | 21,500 | — | — |
| 2018-03-26 | $22.12 | $23.90 | 20,800 | — | — |
| 2018-03-23 | $22.18 | $23.97 | 24,400 | — | — |
| 2018-03-22 | $22.23 | $24.02 | 33,900 | — | — |
| 2018-03-21 | $22.77 | $24.61 | 17,700 | — | — |
| 2018-03-20 | $22.71 | $24.54 | 20,300 | — | — |
| 2018-03-19 | $22.86 | $24.70 | 21,700 | — | — |
| 2018-03-16 | $23.03 | $24.89 | 66,700 | — | — |
| 2018-03-15 | $23.16 | $25.03 | 17,800 | — | — |
| 2018-03-14 | $23.23 | $25.10 | 27,400 | — | — |
| 2018-03-13 | $22.92 | $24.77 | 52,600 | — | — |
| 2018-03-12 | $22.96 | $24.81 | 146,400 | — | — |
| 2018-03-09 | $21.12 | $22.82 | 52,700 | — | — |
| 2018-03-08 | $20.77 | $22.44 | 17,400 | — | — |
| 2018-03-07 | $20.84 | $22.52 | 22,800 | — | — |
| 2018-03-06 | $20.87 | $22.55 | 13,700 | — | — |
| 2018-03-05 | $20.94 | $22.63 | 13,900 | — | — |
| 2018-03-02 | $21.02 | $22.71 | 38,100 | — | — |
| 2018-03-01 | $21.35 | $23.07 | 37,400 | — | — |
| 2018-02-28 | $21.41 | $23.14 | 42,400 | — | — |
| 2018-02-27 | $21.22 | $22.93 | 19,500 | — | — |
| 2018-02-26 | $21.41 | $23.14 | 30,200 | — | — |
| 2018-02-23 | $21.17 | $22.88 | 15,300 | — | — |
| 2018-02-22 | $20.72 | $22.39 | 5,700 | — | — |
| 2018-02-21 | $20.87 | $22.55 | 8,100 | — | — |
| 2018-02-20 | $20.85 | $22.53 | 13,300 | — | — |
| 2018-02-16 | $20.95 | $22.64 | 19,700 | — | — |
| 2018-02-15 | $21.73 | $23.48 | 19,900 | — | — |
| 2018-02-14 | $20.65 | $22.31 | 15,400 | — | — |
| 2018-02-13 | $20.26 | $21.89 | 19,800 | — | — |
| 2018-02-12 | $20.37 | $22.01 | 16,400 | — | — |
| 2018-02-09 | $20.08 | $21.70 | 63,000 | — | — |
| 2018-02-08 | $19.64 | $21.22 | 34,100 | — | — |
| 2018-02-07 | $20.39 | $22.03 | 17,600 | — | — |
| 2018-02-06 | $20.14 | $21.76 | 30,600 | — | — |
| 2018-02-05 | $20.02 | $21.63 | 17,900 | — | — |
| 2018-02-02 | $20.82 | $22.50 | 17,000 | — | — |
| 2018-02-01 | $21.53 | $23.27 | 20,700 | — | — |
| 2018-01-31 | $21.55 | $23.29 | 25,300 | — | — |
| 2018-01-30 | $21.32 | $23.04 | 15,000 | — | — |
| 2018-01-29 | $21.66 | $23.41 | 27,100 | — | — |
| 2018-01-26 | $21.59 | $23.33 | 16,000 | — | — |
| 2018-01-25 | $21.50 | $23.23 | 13,600 | — | — |
| 2018-01-24 | $21.47 | $23.20 | 29,700 | — | — |
| 2018-01-23 | $22.00 | $23.77 | 48,100 | — | — |
| 2018-01-22 | $21.32 | $23.04 | 21,300 | — | — |
| 2018-01-19 | $21.34 | $23.06 | 27,700 | — | — |
| 2018-01-18 | $20.77 | $22.44 | 28,400 | — | — |
| 2018-01-17 | $21.07 | $22.77 | 26,100 | — | — |
| 2018-01-16 | $21.25 | $22.96 | 43,300 | — | — |
| 2018-01-12 | $21.79 | $23.55 | 50,000 | — | — |
| 2018-01-11 | $21.57 | $23.31 | 34,800 | — | — |
| 2018-01-10 | $21.23 | $22.94 | 56,300 | — | — |
| 2018-01-09 | $21.80 | $23.56 | 97,000 | — | — |
| 2018-01-08 | $24.31 | $26.27 | 137,000 | — | — |
| 2018-01-05 | $21.13 | $22.83 | 14,900 | — | — |
| 2018-01-04 | $21.21 | $22.92 | 21,300 | — | — |
| 2018-01-03 | $21.87 | $23.63 | 26,100 | — | — |
| 2018-01-02 | $22.02 | $23.80 | 35,700 | — | — |