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
- 2012-08-10 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 | $18.98 | $19.67 | 122,300 | — | — |
| 2018-12-28 | $18.74 | $19.42 | 100,800 | — | — |
| 2018-12-27 | $18.52 | $19.19 | 70,000 | — | — |
| 2018-12-26 | $18.38 | $19.05 | 50,100 | — | — |
| 2018-12-24 | $18.05 | $18.71 | 29,800 | — | — |
| 2018-12-21 | $18.40 | $19.07 | 239,300 | — | — |
| 2018-12-20 | $18.80 | $19.48 | 188,600 | — | — |
| 2018-12-19 | $18.94 | $19.63 | 512,300 | — | — |
| 2018-12-18 | $18.30 | $18.97 | 138,500 | — | — |
| 2018-12-17 | $17.30 | $17.93 | 51,300 | — | — |
| 2018-12-14 | $17.49 | $18.13 | 56,100 | — | — |
| 2018-12-13 | $17.92 | $18.57 | 66,900 | — | — |
| 2018-12-12 | $18.17 | $18.83 | 91,300 | — | — |
| 2018-12-11 | $18.14 | $18.80 | 162,600 | — | — |
| 2018-12-10 | $17.25 | $17.88 | 235,800 | — | — |
| 2018-12-07 | $17.29 | $17.92 | 399,200 | — | — |
| 2018-12-06 | $17.63 | $18.27 | 379,400 | — | — |
| 2018-12-04 | $17.58 | $18.22 | 370,700 | — | — |
| 2018-12-03 | $17.98 | $18.63 | 122,000 | — | — |
| 2018-11-30 | $18.40 | $19.07 | 70,000 | — | — |
| 2018-11-29 | $18.80 | $19.48 | 18,900 | — | — |
| 2018-11-28 | $19.40 | $20.01 | 80,000 | — | — |
| 2018-11-27 | $19.25 | $19.86 | 35,600 | — | — |
| 2018-11-26 | $19.45 | $20.06 | 90,000 | — | — |
| 2018-11-23 | $18.65 | $19.24 | 34,400 | — | — |
| 2018-11-21 | $18.61 | $19.20 | 132,000 | — | — |
| 2018-11-20 | $18.19 | $18.76 | 162,600 | — | — |
| 2018-11-19 | $19.92 | $20.55 | 29,400 | — | — |
| 2018-11-16 | $20.86 | $21.52 | 33,100 | — | — |
| 2018-11-15 | $20.45 | $21.10 | 105,500 | — | — |
| 2018-11-14 | $21.80 | $22.49 | 54,500 | — | — |
| 2018-11-13 | $21.12 | $21.79 | 16,800 | — | — |
| 2018-11-12 | $21.43 | $22.11 | 19,300 | — | — |
| 2018-11-09 | $21.82 | $22.51 | 17,200 | — | — |
| 2018-11-08 | $22.09 | $22.79 | 18,100 | — | — |
| 2018-11-07 | $22.24 | $22.94 | 25,400 | — | — |
| 2018-11-06 | $21.74 | $22.43 | 25,700 | — | — |
| 2018-11-05 | $21.25 | $21.92 | 20,300 | — | — |
| 2018-11-02 | $21.26 | $21.93 | 19,500 | — | — |
| 2018-11-01 | $21.33 | $22.00 | 24,700 | — | — |
| 2018-10-31 | $20.94 | $21.60 | 25,500 | — | — |
| 2018-10-30 | $21.06 | $21.72 | 26,300 | — | — |
| 2018-10-29 | $20.79 | $21.45 | 62,500 | — | — |
| 2018-10-26 | $21.17 | $21.84 | 29,800 | — | — |
| 2018-10-25 | $21.25 | $21.92 | 26,900 | — | — |
| 2018-10-24 | $21.07 | $21.74 | 44,200 | — | — |
| 2018-10-23 | $21.42 | $22.10 | 42,100 | — | — |
| 2018-10-22 | $21.20 | $21.87 | 31,800 | — | — |
| 2018-10-19 | $21.28 | $21.95 | 43,700 | — | — |
| 2018-10-18 | $21.13 | $21.80 | 52,500 | — | — |
| 2018-10-17 | $22.30 | $23.00 | 62,600 | — | — |
| 2018-10-16 | $22.74 | $23.46 | 62,500 | — | — |
| 2018-10-15 | $22.39 | $23.10 | 283,800 | — | — |
| 2018-10-12 | $21.23 | $21.90 | 60,800 | — | — |
| 2018-10-11 | $20.65 | $21.30 | 61,800 | — | — |
| 2018-10-10 | $20.41 | $21.05 | 44,300 | — | — |
| 2018-10-09 | $21.69 | $22.37 | 42,700 | — | — |
| 2018-10-08 | $21.14 | $21.81 | 59,200 | — | — |
| 2018-10-05 | $21.12 | $21.79 | 45,600 | — | — |
| 2018-10-04 | $21.31 | $21.98 | 43,500 | — | — |
| 2018-10-03 | $21.82 | $22.51 | 48,200 | — | — |
| 2018-10-02 | $21.89 | $22.58 | 54,900 | — | — |
| 2018-10-01 | $22.04 | $22.74 | 148,200 | — | — |
| 2018-09-28 | $22.50 | $23.21 | 65,500 | — | — |
| 2018-09-27 | $22.70 | $23.42 | 53,600 | — | — |
| 2018-09-26 | $22.55 | $23.26 | 105,500 | — | — |
| 2018-09-25 | $23.40 | $24.14 | 91,200 | — | — |
| 2018-09-24 | $23.90 | $24.65 | 81,300 | — | — |
| 2018-09-21 | $24.10 | $24.86 | 48,700 | — | — |
| 2018-09-20 | $23.75 | $24.50 | 33,200 | — | — |
| 2018-09-19 | $23.60 | $24.34 | 24,200 | — | — |
| 2018-09-18 | $23.75 | $24.50 | 42,500 | — | — |
| 2018-09-17 | $24.50 | $25.27 | 26,900 | — | — |
| 2018-09-14 | $25.00 | $25.79 | 28,500 | — | — |
| 2018-09-13 | $24.95 | $25.74 | 54,800 | — | — |
| 2018-09-12 | $25.55 | $26.36 | 556,400 | — | — |
| 2018-09-11 | $24.90 | $25.69 | 30,500 | — | — |
| 2018-09-10 | $25.10 | $25.89 | 44,200 | — | — |
| 2018-09-07 | $25.40 | $26.20 | 31,100 | — | — |
| 2018-09-06 | $25.70 | $26.51 | 368,200 | — | — |
| 2018-09-05 | $26.00 | $26.82 | 496,800 | — | — |
| 2018-09-04 | $25.90 | $26.72 | 150,800 | — | — |
| 2018-08-31 | $26.20 | $27.03 | 202,000 | — | — |
| 2018-08-30 | $25.15 | $25.94 | 1,109,700 | — | — |
| 2018-08-29 | $25.40 | $26.20 | 27,900 | — | — |
| 2018-08-28 | $25.50 | $26.30 | 87,100 | — | — |
| 2018-08-27 | $25.80 | $26.61 | 32,700 | — | — |
| 2018-08-24 | $25.20 | $26.00 | 39,300 | — | — |
| 2018-08-23 | $24.60 | $25.38 | 17,700 | — | — |
| 2018-08-22 | $23.75 | $24.50 | 261,500 | — | — |
| 2018-08-21 | $23.10 | $23.83 | 37,600 | — | — |
| 2018-08-20 | $23.85 | $24.60 | 40,600 | — | — |
| 2018-08-17 | $23.65 | $24.40 | 26,600 | — | — |
| 2018-08-16 | $22.65 | $23.36 | 23,900 | — | — |
| 2018-08-15 | $22.55 | $23.26 | 8,700 | — | — |
| 2018-08-14 | $22.80 | $23.52 | 26,500 | — | — |
| 2018-08-13 | $22.25 | $22.95 | 34,900 | — | — |
| 2018-08-10 | $22.10 | $22.80 | 10,600 | — | — |
| 2018-08-09 | $21.90 | $22.59 | 18,800 | — | — |
| 2018-08-08 | $21.55 | $22.23 | 13,300 | — | — |
| 2018-08-07 | $21.40 | $22.08 | 24,000 | — | — |
| 2018-08-06 | $20.75 | $21.40 | 735,100 | — | — |
| 2018-08-03 | $20.55 | $21.20 | 7,100 | — | — |
| 2018-08-02 | $20.65 | $21.30 | 7,500 | — | — |
| 2018-08-01 | $20.60 | $21.25 | 9,100 | — | — |
| 2018-07-31 | $20.70 | $21.35 | 7,700 | — | — |
| 2018-07-30 | $20.60 | $21.25 | 7,300 | — | — |
| 2018-07-27 | $20.70 | $21.35 | 7,500 | — | — |
| 2018-07-26 | $21.00 | $21.66 | 9,400 | — | — |
| 2018-07-25 | $21.20 | $21.87 | 2,900 | — | — |
| 2018-07-24 | $21.10 | $21.77 | 10,400 | — | — |
| 2018-07-23 | $21.00 | $21.66 | 18,600 | — | — |
| 2018-07-20 | $21.25 | $21.92 | 9,900 | — | — |
| 2018-07-19 | $21.35 | $22.02 | 383,500 | — | — |
| 2018-07-18 | $21.25 | $21.92 | 14,900 | — | — |
| 2018-07-17 | $21.50 | $22.18 | 9,600 | — | — |
| 2018-07-16 | $21.40 | $22.08 | 15,700 | — | — |
| 2018-07-13 | $21.50 | $22.18 | 7,800 | — | — |
| 2018-07-12 | $20.90 | $21.56 | 33,700 | — | — |
| 2018-07-11 | $21.00 | $21.66 | 7,000 | — | — |
| 2018-07-10 | $21.15 | $21.82 | 10,200 | — | — |
| 2018-07-09 | $21.35 | $22.02 | 25,900 | — | — |
| 2018-07-06 | $20.90 | $21.56 | 5,700 | — | — |
| 2018-07-05 | $21.00 | $21.66 | 8,600 | — | — |
| 2018-07-03 | $20.65 | $21.30 | 6,100 | — | — |
| 2018-07-02 | $20.60 | $21.25 | 54,400 | — | — |
| 2018-06-29 | $20.60 | $21.25 | 13,800 | — | — |
| 2018-06-28 | $20.70 | $21.35 | 18,800 | — | — |
| 2018-06-27 | $20.60 | $21.25 | 17,100 | — | — |
| 2018-06-26 | $20.50 | $21.15 | 17,400 | — | — |
| 2018-06-25 | $20.50 | $21.15 | 10,300 | — | — |
| 2018-06-22 | $20.95 | $21.61 | 10,100 | — | — |
| 2018-06-21 | $20.80 | $21.46 | 9,500 | — | — |
| 2018-06-20 | $20.95 | $21.61 | 19,400 | — | — |
| 2018-06-19 | $21.65 | $22.33 | 20,000 | — | — |
| 2018-06-18 | $21.20 | $21.87 | 17,100 | — | — |
| 2018-06-15 | $20.90 | $21.56 | 41,400 | — | — |
| 2018-06-14 | $20.45 | $21.10 | 91,400 | — | — |
| 2018-06-13 | $21.85 | $22.54 | 8,400 | — | — |
| 2018-06-12 | $21.85 | $22.54 | 38,000 | — | — |
| 2018-06-11 | $21.45 | $22.13 | 16,400 | — | — |
| 2018-06-08 | $21.50 | $22.18 | 19,100 | — | — |
| 2018-06-07 | $21.30 | $21.97 | 22,300 | — | — |
| 2018-06-06 | $21.45 | $22.13 | 31,500 | — | — |
| 2018-06-05 | $21.35 | $22.02 | 56,700 | — | — |
| 2018-06-04 | $21.20 | $21.87 | 12,300 | — | — |
| 2018-06-01 | $21.10 | $21.77 | 21,200 | — | — |
| 2018-05-31 | $20.95 | $21.61 | 54,600 | — | — |
| 2018-05-30 | $20.90 | $21.56 | 29,100 | — | — |
| 2018-05-29 | $20.80 | $21.46 | 33,800 | — | — |
| 2018-05-25 | $21.05 | $21.71 | 15,700 | — | — |
| 2018-05-24 | $20.80 | $21.46 | 18,700 | — | — |
| 2018-05-23 | $20.90 | $21.56 | 15,000 | — | — |
| 2018-05-22 | $20.90 | $21.56 | 31,300 | — | — |
| 2018-05-21 | $21.10 | $21.77 | 29,000 | — | — |
| 2018-05-18 | $20.70 | $21.35 | 21,300 | — | — |
| 2018-05-17 | $20.40 | $21.04 | 43,800 | — | — |
| 2018-05-16 | $21.10 | $21.77 | 61,000 | — | — |
| 2018-05-15 | $20.50 | $21.15 | 51,800 | — | — |
| 2018-05-14 | $19.70 | $20.32 | 35,400 | — | — |
| 2018-05-11 | $19.65 | $20.27 | 39,700 | — | — |
| 2018-05-10 | $19.25 | $19.86 | 6,700 | — | — |
| 2018-05-09 | $19.05 | $19.65 | 7,700 | — | — |
| 2018-05-08 | $19.10 | $19.70 | 15,600 | — | — |
| 2018-05-07 | $19.20 | $19.81 | 10,600 | — | — |
| 2018-05-04 | $19.55 | $20.17 | 33,800 | — | — |
| 2018-05-03 | $19.15 | $19.75 | 15,600 | — | — |
| 2018-05-02 | $19.20 | $19.81 | 21,500 | — | — |
| 2018-05-01 | $18.80 | $19.39 | 84,000 | — | — |
| 2018-04-30 | $18.60 | $19.19 | 10,500 | — | — |
| 2018-04-27 | $18.70 | $19.29 | 12,300 | — | — |
| 2018-04-26 | $18.95 | $19.55 | 14,700 | — | — |
| 2018-04-25 | $19.10 | $19.61 | 45,100 | — | — |
| 2018-04-24 | $19.35 | $19.87 | 33,800 | — | — |
| 2018-04-23 | $19.00 | $19.51 | 54,900 | — | — |
| 2018-04-20 | $18.50 | $18.99 | 52,900 | — | — |
| 2018-04-19 | $18.60 | $19.10 | 33,300 | — | — |
| 2018-04-18 | $19.05 | $19.56 | 7,700 | — | — |
| 2018-04-17 | $19.10 | $19.61 | 50,900 | — | — |
| 2018-04-16 | $19.05 | $19.56 | 89,700 | — | — |
| 2018-04-13 | $19.25 | $19.76 | 22,600 | — | — |
| 2018-04-12 | $19.35 | $19.87 | 14,200 | — | — |
| 2018-04-11 | $19.75 | $20.28 | 8,000 | — | — |
| 2018-04-10 | $19.85 | $20.38 | 34,900 | — | — |
| 2018-04-09 | $19.40 | $19.92 | 11,900 | — | — |
| 2018-04-06 | $19.30 | $19.82 | 36,000 | — | — |
| 2018-04-05 | $19.55 | $20.07 | 35,000 | — | — |
| 2018-04-04 | $19.75 | $20.28 | 25,600 | — | — |
| 2018-04-03 | $19.20 | $19.71 | 8,800 | — | — |
| 2018-04-02 | $19.45 | $19.97 | 15,000 | — | — |
| 2018-03-29 | $19.20 | $19.71 | 45,100 | — | — |
| 2018-03-28 | $18.65 | $19.15 | 39,300 | — | — |
| 2018-03-27 | $18.80 | $19.30 | 21,300 | — | — |
| 2018-03-26 | $18.85 | $19.35 | 29,900 | — | — |
| 2018-03-23 | $19.10 | $19.61 | 17,200 | — | — |
| 2018-03-22 | $19.50 | $20.02 | 20,200 | — | — |
| 2018-03-21 | $19.45 | $19.97 | 34,700 | — | — |
| 2018-03-20 | $19.75 | $20.28 | 30,300 | — | — |
| 2018-03-19 | $19.85 | $20.38 | 37,600 | — | — |
| 2018-03-16 | $19.75 | $20.28 | 11,200 | — | — |
| 2018-03-15 | $19.95 | $20.48 | 12,900 | — | — |
| 2018-03-14 | $20.00 | $20.53 | 24,900 | — | — |
| 2018-03-13 | $19.65 | $20.17 | 27,700 | — | — |
| 2018-03-12 | $19.70 | $20.23 | 19,000 | — | — |
| 2018-03-09 | $19.65 | $20.17 | 15,900 | — | — |
| 2018-03-08 | $19.65 | $20.17 | 14,900 | — | — |
| 2018-03-07 | $19.60 | $20.12 | 12,800 | — | — |
| 2018-03-06 | $19.50 | $20.02 | 13,600 | — | — |
| 2018-03-05 | $19.50 | $20.02 | 11,700 | — | — |
| 2018-03-02 | $19.30 | $19.82 | 74,300 | — | — |
| 2018-03-01 | $19.50 | $20.02 | 44,400 | — | — |
| 2018-02-28 | $19.70 | $20.23 | 32,100 | — | — |
| 2018-02-27 | $19.55 | $20.07 | 12,300 | — | — |
| 2018-02-26 | $19.70 | $20.23 | 29,400 | — | — |
| 2018-02-23 | $19.70 | $20.23 | 26,000 | — | — |
| 2018-02-22 | $19.75 | $20.28 | 52,300 | — | — |
| 2018-02-21 | $19.90 | $20.43 | 31,100 | — | — |
| 2018-02-20 | $19.45 | $19.97 | 35,900 | — | — |
| 2018-02-16 | $19.15 | $19.66 | 28,900 | — | — |
| 2018-02-15 | $19.40 | $19.92 | 19,000 | — | — |
| 2018-02-14 | $19.65 | $20.17 | 8,700 | — | — |
| 2018-02-13 | $19.65 | $20.17 | 24,700 | — | — |
| 2018-02-12 | $20.10 | $20.64 | 84,400 | — | — |
| 2018-02-09 | $19.05 | $19.56 | 75,100 | — | — |
| 2018-02-08 | $18.95 | $19.46 | 94,400 | — | — |
| 2018-02-07 | $19.00 | $19.51 | 42,000 | — | — |
| 2018-02-06 | $18.80 | $19.30 | 80,900 | — | — |
| 2018-02-05 | $19.05 | $19.56 | 52,700 | — | — |
| 2018-02-02 | $20.10 | $20.64 | 33,900 | — | — |
| 2018-02-01 | $20.80 | $21.36 | 34,100 | — | — |
| 2018-01-31 | $20.10 | $20.64 | 14,700 | — | — |
| 2018-01-30 | $20.20 | $20.74 | 17,800 | — | — |
| 2018-01-29 | $20.55 | $21.10 | 19,000 | — | — |
| 2018-01-26 | $20.55 | $21.10 | 18,000 | — | — |
| 2018-01-25 | $20.20 | $20.74 | 38,300 | — | — |
| 2018-01-24 | $20.25 | $20.79 | 21,000 | — | — |
| 2018-01-23 | $20.55 | $21.10 | 18,000 | — | — |
| 2018-01-22 | $20.75 | $21.30 | 24,900 | — | — |
| 2018-01-19 | $21.00 | $21.56 | 48,600 | — | — |
| 2018-01-18 | $20.10 | $20.64 | 26,900 | — | — |
| 2018-01-17 | $19.60 | $20.12 | 35,400 | — | — |
| 2018-01-16 | $19.55 | $20.07 | 22,500 | — | — |
| 2018-01-12 | $19.90 | $20.43 | 20,100 | — | — |
| 2018-01-11 | $19.90 | $20.43 | 32,400 | — | — |
| 2018-01-10 | $19.80 | $20.33 | 21,700 | — | — |
| 2018-01-09 | $19.80 | $20.33 | 47,600 | — | — |
| 2018-01-08 | $19.80 | $20.33 | 43,500 | — | — |
| 2018-01-05 | $19.60 | $20.12 | 53,000 | — | — |
| 2018-01-04 | $19.70 | $20.23 | 57,800 | — | — |
| 2018-01-03 | $20.00 | $20.53 | 48,200 | — | — |
| 2018-01-02 | $19.95 | $20.48 | 40,600 | — | — |