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
- 1980-05-07 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 | $18.20 | $18.57 | 214,300 | — | — |
| 2018-12-28 | $18.40 | $18.78 | 236,860 | — | — |
| 2018-12-27 | $18.50 | $18.88 | 183,300 | — | — |
| 2018-12-26 | $18.50 | $18.88 | 251,730 | — | — |
| 2018-12-24 | $18.20 | $18.57 | 152,620 | — | — |
| 2018-12-21 | $17.90 | $18.27 | 532,930 | — | — |
| 2018-12-20 | $18.00 | $18.37 | 251,170 | — | — |
| 2018-12-19 | $17.00 | $17.35 | 367,230 | — | — |
| 2018-12-18 | $18.00 | $18.37 | 197,350 | — | — |
| 2018-12-17 | $17.90 | $18.27 | 231,330 | — | — |
| 2018-12-14 | $17.20 | $17.55 | 121,860 | — | — |
| 2018-12-13 | $17.40 | $17.76 | 133,550 | — | — |
| 2018-12-12 | $17.50 | $17.86 | 156,690 | — | — |
| 2018-12-11 | $17.20 | $17.55 | 177,330 | — | — |
| 2018-12-10 | $17.70 | $18.06 | 152,270 | — | — |
| 2018-12-07 | $18.20 | $18.57 | 228,160 | — | — |
| 2018-12-06 | $18.10 | $18.47 | 238,970 | — | — |
| 2018-12-04 | $18.10 | $18.47 | 140,170 | — | — |
| 2018-12-03 | $17.80 | $18.16 | 178,970 | — | — |
| 2018-11-30 | $17.60 | $17.96 | 143,190 | — | — |
| 2018-11-29 | $17.60 | $17.96 | 80,010 | — | — |
| 2018-11-28 | $18.00 | $18.37 | 171,270 | — | — |
| 2018-11-27 | $17.20 | $17.55 | 202,550 | — | — |
| 2018-11-26 | $17.80 | $18.16 | 124,740 | — | — |
| 2018-11-23 | $18.10 | $18.47 | 85,620 | — | — |
| 2018-11-21 | $18.30 | $18.67 | 153,240 | — | — |
| 2018-11-20 | $17.80 | $18.16 | 148,480 | — | — |
| 2018-11-19 | $18.10 | $18.47 | 134,740 | — | — |
| 2018-11-16 | $18.10 | $18.47 | 289,190 | — | — |
| 2018-11-15 | $17.90 | $18.27 | 154,560 | — | — |
| 2018-11-14 | $17.40 | $17.76 | 277,510 | — | — |
| 2018-11-13 | $17.00 | $17.35 | 362,090 | — | — |
| 2018-11-12 | $18.00 | $18.37 | 259,760 | — | — |
| 2018-11-09 | $18.80 | $19.19 | 283,190 | — | — |
| 2018-11-08 | $18.70 | $19.08 | 214,900 | — | — |
| 2018-11-07 | $18.80 | $19.19 | 276,350 | — | — |
| 2018-11-06 | $19.30 | $19.70 | 167,980 | — | — |
| 2018-11-05 | $19.60 | $20.00 | 227,980 | — | — |
| 2018-11-02 | $19.60 | $20.00 | 206,500 | — | — |
| 2018-11-01 | $19.80 | $20.21 | 301,400 | — | — |
| 2018-10-31 | $19.60 | $20.00 | 405,380 | — | — |
| 2018-10-30 | $21.30 | $21.74 | 257,260 | — | — |
| 2018-10-29 | $21.10 | $21.53 | 178,730 | — | — |
| 2018-10-26 | $21.30 | $21.74 | 250,020 | — | — |
| 2018-10-25 | $21.40 | $21.84 | 354,340 | — | — |
| 2018-10-24 | $23.20 | $23.68 | 187,240 | — | — |
| 2018-10-23 | $23.50 | $23.98 | 215,200 | — | — |
| 2018-10-22 | $23.30 | $23.78 | 201,090 | — | — |
| 2018-10-19 | $23.40 | $23.88 | 198,710 | — | — |
| 2018-10-18 | $23.10 | $23.57 | 182,270 | — | — |
| 2018-10-17 | $22.60 | $23.06 | 177,270 | — | — |
| 2018-10-16 | $23.20 | $23.68 | 244,190 | — | — |
| 2018-10-15 | $22.60 | $23.06 | 222,400 | — | — |
| 2018-10-12 | $21.60 | $22.04 | 181,740 | — | — |
| 2018-10-11 | $21.80 | $22.25 | 362,990 | — | — |
| 2018-10-10 | $20.70 | $21.12 | 134,720 | — | — |
| 2018-10-09 | $20.50 | $20.92 | 130,890 | — | — |
| 2018-10-08 | $20.50 | $20.92 | 75,040 | — | — |
| 2018-10-05 | $20.30 | $20.72 | 81,280 | — | — |
| 2018-10-04 | $20.30 | $20.72 | 90,510 | — | — |
| 2018-10-03 | $20.20 | $20.61 | 136,980 | — | — |
| 2018-10-02 | $20.00 | $20.41 | 188,900 | — | — |
| 2018-10-01 | $19.20 | $19.59 | 84,600 | — | — |
| 2018-09-28 | $19.40 | $19.80 | 121,770 | — | — |
| 2018-09-27 | $19.30 | $19.70 | 153,390 | — | — |
| 2018-09-26 | $19.30 | $19.70 | 121,480 | — | — |
| 2018-09-25 | $19.10 | $19.49 | 127,100 | — | — |
| 2018-09-24 | $18.90 | $19.29 | 210,420 | — | — |
| 2018-09-21 | $18.70 | $19.08 | 692,770 | — | — |
| 2018-09-20 | $19.60 | $20.00 | 161,330 | — | — |
| 2018-09-19 | $19.40 | $19.80 | 159,930 | — | — |
| 2018-09-18 | $19.00 | $19.39 | 238,830 | — | — |
| 2018-09-17 | $19.10 | $19.49 | 285,490 | — | — |
| 2018-09-14 | $19.60 | $20.00 | 141,630 | — | — |
| 2018-09-13 | $19.90 | $20.31 | 153,740 | — | — |
| 2018-09-12 | $20.10 | $20.51 | 157,590 | — | — |
| 2018-09-11 | $19.60 | $20.00 | 133,910 | — | — |
| 2018-09-10 | $19.50 | $19.90 | 159,030 | — | — |
| 2018-09-07 | $20.00 | $20.41 | 167,880 | — | — |
| 2018-09-06 | $20.00 | $20.41 | 258,730 | — | — |
| 2018-09-05 | $19.80 | $20.21 | 177,470 | — | — |
| 2018-09-04 | $19.40 | $19.80 | 216,400 | — | — |
| 2018-08-31 | $19.70 | $20.10 | 117,420 | — | — |
| 2018-08-30 | $19.40 | $19.80 | 102,710 | — | — |
| 2018-08-29 | $19.40 | $19.80 | 134,860 | — | — |
| 2018-08-28 | $19.30 | $19.70 | 251,000 | — | — |
| 2018-08-27 | $20.10 | $20.51 | 137,280 | — | — |
| 2018-08-24 | $20.10 | $20.51 | 296,690 | — | — |
| 2018-08-23 | $18.80 | $19.13 | 271,500 | — | — |
| 2018-08-22 | $19.70 | $20.05 | 172,080 | — | — |
| 2018-08-21 | $19.70 | $20.05 | 201,970 | — | — |
| 2018-08-20 | $19.60 | $19.95 | 161,430 | — | — |
| 2018-08-17 | $19.10 | $19.44 | 342,740 | — | — |
| 2018-08-16 | $18.70 | $19.03 | 441,470 | — | — |
| 2018-08-15 | $18.90 | $19.24 | 558,930 | — | — |
| 2018-08-14 | $20.80 | $21.17 | 186,540 | — | — |
| 2018-08-13 | $21.20 | $21.58 | 317,640 | — | — |
| 2018-08-10 | $21.50 | $21.88 | 100,520 | — | — |
| 2018-08-09 | $21.70 | $22.09 | 105,380 | — | — |
| 2018-08-08 | $21.90 | $22.29 | 130,060 | — | — |
| 2018-08-07 | $21.50 | $21.88 | 185,860 | — | — |
| 2018-08-06 | $21.50 | $21.88 | 129,210 | — | — |
| 2018-08-03 | $22.00 | $22.39 | 178,940 | — | — |
| 2018-08-02 | $22.20 | $22.59 | 128,810 | — | — |
| 2018-08-01 | $21.90 | $22.29 | 422,720 | — | — |
| 2018-07-31 | $22.40 | $22.80 | 241,750 | — | — |
| 2018-07-30 | $23.00 | $23.41 | 146,130 | — | — |
| 2018-07-27 | $23.30 | $23.71 | 175,090 | — | — |
| 2018-07-26 | $23.90 | $24.32 | 238,150 | — | — |
| 2018-07-25 | $25.00 | $25.44 | 140,040 | — | — |
| 2018-07-24 | $24.20 | $24.63 | 171,570 | — | — |
| 2018-07-23 | $23.60 | $24.02 | 167,770 | — | — |
| 2018-07-20 | $24.50 | $24.94 | 237,320 | — | — |
| 2018-07-19 | $23.80 | $24.22 | 347,240 | — | — |
| 2018-07-18 | $23.30 | $23.71 | 230,880 | — | — |
| 2018-07-17 | $22.20 | $22.59 | 215,040 | — | — |
| 2018-07-16 | $22.10 | $22.49 | 173,250 | — | — |
| 2018-07-13 | $22.30 | $22.70 | 90,780 | — | — |
| 2018-07-12 | $22.30 | $22.70 | 114,040 | — | — |
| 2018-07-11 | $22.40 | $22.80 | 187,330 | — | — |
| 2018-07-10 | $22.20 | $22.59 | 73,280 | — | — |
| 2018-07-09 | $22.00 | $22.39 | 134,070 | — | — |
| 2018-07-06 | $22.50 | $22.90 | 154,660 | — | — |
| 2018-07-05 | $22.30 | $22.70 | 127,930 | — | — |
| 2018-07-03 | $21.90 | $22.29 | 106,690 | — | — |
| 2018-07-02 | $21.50 | $21.88 | 151,210 | — | — |
| 2018-06-29 | $20.70 | $21.07 | 110,140 | — | — |
| 2018-06-28 | $20.60 | $20.97 | 134,030 | — | — |
| 2018-06-27 | $20.80 | $21.17 | 134,760 | — | — |
| 2018-06-26 | $21.10 | $21.47 | 192,240 | — | — |
| 2018-06-25 | $21.80 | $22.19 | 158,200 | — | — |
| 2018-06-22 | $21.90 | $22.29 | 85,680 | — | — |
| 2018-06-21 | $21.80 | $22.19 | 94,200 | — | — |
| 2018-06-20 | $21.50 | $21.88 | 123,240 | — | — |
| 2018-06-19 | $21.50 | $21.88 | 118,030 | — | — |
| 2018-06-18 | $21.40 | $21.78 | 111,530 | — | — |
| 2018-06-15 | $21.70 | $22.09 | 767,020 | — | — |
| 2018-06-14 | $21.80 | $22.19 | 131,880 | — | — |
| 2018-06-13 | $21.70 | $22.09 | 176,940 | — | — |
| 2018-06-12 | $21.70 | $22.09 | 100,300 | — | — |
| 2018-06-11 | $21.60 | $21.98 | 164,050 | — | — |
| 2018-06-08 | $21.60 | $21.98 | 158,090 | — | — |
| 2018-06-07 | $21.90 | $22.29 | 110,390 | — | — |
| 2018-06-06 | $21.70 | $22.09 | 174,680 | — | — |
| 2018-06-05 | $21.40 | $21.78 | 195,970 | — | — |
| 2018-06-04 | $21.00 | $21.37 | 215,480 | — | — |
| 2018-06-01 | $21.90 | $22.29 | 188,860 | — | — |
| 2018-05-31 | $22.50 | $22.90 | 132,330 | — | — |
| 2018-05-30 | $22.50 | $22.90 | 115,580 | — | — |
| 2018-05-29 | $22.60 | $23.00 | 161,470 | — | — |
| 2018-05-25 | $22.60 | $23.00 | 221,730 | — | — |
| 2018-05-24 | $22.80 | $23.21 | 248,840 | — | — |
| 2018-05-23 | $22.00 | $22.39 | 136,550 | — | — |
| 2018-05-22 | $21.80 | $22.19 | 215,800 | — | — |
| 2018-05-21 | $21.60 | $21.98 | 80,610 | — | — |
| 2018-05-18 | $21.90 | $22.29 | 229,880 | — | — |
| 2018-05-17 | $21.20 | $21.58 | 103,440 | — | — |
| 2018-05-16 | $20.70 | $21.07 | 131,550 | — | — |
| 2018-05-15 | $21.00 | $21.37 | 190,540 | — | — |
| 2018-05-14 | $21.50 | $21.88 | 140,780 | — | — |
| 2018-05-11 | $22.40 | $22.80 | 123,120 | — | — |
| 2018-05-10 | $22.20 | $22.59 | 208,890 | — | — |
| 2018-05-09 | $21.70 | $22.09 | 203,650 | — | — |
| 2018-05-08 | $21.30 | $21.68 | 239,300 | — | — |
| 2018-05-07 | $21.10 | $21.47 | 131,210 | — | — |
| 2018-05-04 | $21.00 | $21.37 | 101,660 | — | — |
| 2018-05-03 | $20.70 | $21.07 | 162,460 | — | — |
| 2018-05-02 | $20.90 | $21.27 | 310,350 | — | — |
| 2018-05-01 | $20.90 | $21.27 | 149,830 | — | — |
| 2018-04-30 | $20.80 | $21.17 | 231,910 | — | — |
| 2018-04-27 | $20.70 | $21.07 | 132,730 | — | — |
| 2018-04-26 | $20.90 | $21.27 | 109,590 | — | — |
| 2018-04-25 | $21.00 | $21.37 | 133,060 | — | — |
| 2018-04-24 | $21.10 | $21.47 | 133,880 | — | — |
| 2018-04-23 | $20.80 | $21.17 | 106,380 | — | — |
| 2018-04-20 | $21.40 | $21.78 | 148,050 | — | — |
| 2018-04-19 | $21.70 | $22.09 | 220,970 | — | — |
| 2018-04-18 | $21.20 | $21.58 | 287,900 | — | — |
| 2018-04-17 | $20.60 | $20.97 | 121,030 | — | — |
| 2018-04-16 | $20.70 | $21.07 | 137,320 | — | — |
| 2018-04-13 | $20.70 | $21.07 | 150,820 | — | — |
| 2018-04-12 | $20.50 | $20.86 | 216,020 | — | — |
| 2018-04-11 | $21.10 | $21.47 | 337,700 | — | — |
| 2018-04-10 | $21.00 | $21.37 | 142,060 | — | — |
| 2018-04-09 | $20.50 | $20.86 | 136,650 | — | — |
| 2018-04-06 | $20.60 | $20.97 | 117,550 | — | — |
| 2018-04-05 | $20.90 | $21.27 | 119,940 | — | — |
| 2018-04-04 | $20.60 | $20.97 | 150,690 | — | — |
| 2018-04-03 | $20.80 | $21.17 | 175,640 | — | — |
| 2018-04-02 | $21.40 | $21.78 | 193,120 | — | — |
| 2018-03-29 | $20.80 | $21.17 | 190,640 | — | — |
| 2018-03-28 | $20.10 | $20.46 | 197,130 | — | — |
| 2018-03-27 | $21.10 | $21.47 | 252,860 | — | — |
| 2018-03-26 | $22.20 | $22.59 | 209,840 | — | — |
| 2018-03-23 | $21.50 | $21.88 | 272,040 | — | — |
| 2018-03-22 | $20.90 | $21.27 | 184,480 | — | — |
| 2018-03-21 | $21.10 | $21.47 | 298,760 | — | — |
| 2018-03-20 | $19.90 | $20.25 | 106,470 | — | — |
| 2018-03-19 | $20.00 | $20.36 | 236,170 | — | — |
| 2018-03-16 | $20.10 | $20.46 | 663,760 | — | — |
| 2018-03-15 | $19.70 | $20.05 | 183,270 | — | — |
| 2018-03-14 | $20.20 | $20.56 | 165,260 | — | — |
| 2018-03-13 | $20.50 | $20.86 | 231,110 | — | — |
| 2018-03-12 | $20.40 | $20.76 | 230,980 | — | — |
| 2018-03-09 | $20.20 | $20.56 | 174,330 | — | — |
| 2018-03-08 | $20.50 | $20.86 | 195,780 | — | — |
| 2018-03-07 | $20.30 | $20.66 | 205,360 | — | — |
| 2018-03-06 | $20.80 | $21.17 | 253,750 | — | — |
| 2018-03-05 | $19.70 | $20.05 | 210,260 | — | — |
| 2018-03-02 | $19.60 | $19.95 | 370,630 | — | — |
| 2018-03-01 | $19.80 | $20.15 | 460,600 | — | — |
| 2018-02-28 | $19.50 | $19.85 | 328,520 | — | — |
| 2018-02-27 | $20.30 | $20.66 | 391,130 | — | — |
| 2018-02-26 | $20.80 | $21.17 | 245,190 | — | — |
| 2018-02-23 | $20.90 | $21.27 | 235,500 | — | — |
| 2018-02-22 | $21.30 | $21.68 | 299,200 | — | — |
| 2018-02-21 | $21.50 | $21.88 | 280,330 | — | — |
| 2018-02-20 | $22.10 | $22.49 | 202,670 | — | — |
| 2018-02-16 | $22.80 | $23.21 | 535,510 | — | — |
| 2018-02-15 | $24.10 | $24.53 | 412,080 | — | — |
| 2018-02-14 | $23.70 | $24.12 | 508,780 | — | — |
| 2018-02-13 | $21.90 | $22.29 | 176,460 | — | — |
| 2018-02-12 | $21.60 | $21.98 | 354,130 | — | — |
| 2018-02-09 | $20.30 | $20.66 | 403,730 | — | — |
| 2018-02-08 | $20.90 | $21.27 | 299,600 | — | — |
| 2018-02-07 | $20.40 | $20.76 | 419,100 | — | — |
| 2018-02-06 | $21.50 | $21.88 | 333,440 | — | — |
| 2018-02-05 | $22.10 | $22.49 | 411,480 | — | — |
| 2018-02-02 | $21.10 | $21.47 | 346,540 | — | — |
| 2018-02-01 | $22.20 | $22.59 | 242,210 | — | — |
| 2018-01-31 | $22.00 | $22.34 | 283,330 | — | — |
| 2018-01-30 | $21.30 | $21.63 | 349,920 | — | — |
| 2018-01-29 | $22.20 | $22.54 | 340,000 | — | — |
| 2018-01-26 | $23.30 | $23.66 | 318,840 | — | — |
| 2018-01-25 | $23.40 | $23.76 | 551,080 | — | — |
| 2018-01-24 | $25.10 | $25.49 | 533,650 | — | — |
| 2018-01-23 | $23.30 | $23.66 | 294,780 | — | — |
| 2018-01-22 | $22.30 | $22.64 | 233,520 | — | — |
| 2018-01-19 | $22.40 | $22.75 | 275,100 | — | — |
| 2018-01-18 | $22.30 | $22.64 | 469,520 | — | — |
| 2018-01-17 | $22.80 | $23.15 | 427,100 | — | — |
| 2018-01-16 | $23.60 | $23.96 | 377,190 | — | — |
| 2018-01-12 | $23.80 | $24.17 | 381,340 | — | — |
| 2018-01-11 | $23.20 | $23.56 | 280,110 | — | — |
| 2018-01-10 | $23.30 | $23.66 | 343,540 | — | — |
| 2018-01-09 | $21.80 | $22.14 | 319,140 | — | — |
| 2018-01-08 | $22.30 | $22.64 | 253,680 | — | — |
| 2018-01-05 | $22.90 | $23.25 | 218,860 | — | — |
| 2018-01-04 | $23.00 | $23.36 | 352,640 | — | — |
| 2018-01-03 | $23.30 | $23.66 | 519,550 | — | — |
| 2018-01-02 | $24.60 | $24.98 | 505,840 | — | — |