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
- 2002-10-22 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 | $16.44 | $16.44 | 60,400 | — | — |
| 2018-12-28 | $15.42 | $15.42 | 46,300 | — | — |
| 2018-12-27 | $15.97 | $15.97 | 16,500 | — | — |
| 2018-12-26 | $16.65 | $16.65 | 36,900 | — | — |
| 2018-12-24 | $15.75 | $15.75 | 12,000 | — | — |
| 2018-12-21 | $15.80 | $15.80 | 101,000 | — | — |
| 2018-12-20 | $16.34 | $16.34 | 34,700 | — | — |
| 2018-12-19 | $16.73 | $16.73 | 36,900 | — | — |
| 2018-12-18 | $17.91 | $17.91 | 31,800 | — | — |
| 2018-12-17 | $18.19 | $18.19 | 45,200 | — | — |
| 2018-12-14 | $17.90 | $17.90 | 22,100 | — | — |
| 2018-12-13 | $18.25 | $18.25 | 45,500 | — | — |
| 2018-12-12 | $18.91 | $18.91 | 25,300 | — | — |
| 2018-12-11 | $17.90 | $17.90 | 34,300 | — | — |
| 2018-12-10 | $18.51 | $18.51 | 40,100 | — | — |
| 2018-12-07 | $19.61 | $19.61 | 58,400 | — | — |
| 2018-12-06 | $18.93 | $18.93 | 24,100 | — | — |
| 2018-12-04 | $19.92 | $19.92 | 36,300 | — | — |
| 2018-12-03 | $20.30 | $20.30 | 30,400 | — | — |
| 2018-11-30 | $19.73 | $19.73 | 31,700 | — | — |
| 2018-11-29 | $19.68 | $19.68 | 31,200 | — | — |
| 2018-11-28 | $20.66 | $20.66 | 19,100 | — | — |
| 2018-11-27 | $20.09 | $20.09 | 46,100 | — | — |
| 2018-11-26 | $20.34 | $20.34 | 24,600 | — | — |
| 2018-11-23 | $20.19 | $20.19 | 8,800 | — | — |
| 2018-11-21 | $20.56 | $20.56 | 19,000 | — | — |
| 2018-11-20 | $20.47 | $20.47 | 43,900 | — | — |
| 2018-11-19 | $20.90 | $20.90 | 34,900 | — | — |
| 2018-11-16 | $20.65 | $20.65 | 55,500 | — | — |
| 2018-11-15 | $20.79 | $20.79 | 42,800 | — | — |
| 2018-11-14 | $21.10 | $21.10 | 45,500 | — | — |
| 2018-11-13 | $20.57 | $20.57 | 42,800 | — | — |
| 2018-11-12 | $20.42 | $20.42 | 58,700 | — | — |
| 2018-11-09 | $20.00 | $20.00 | 48,800 | — | — |
| 2018-11-08 | $20.10 | $20.10 | 53,500 | — | — |
| 2018-11-07 | $19.44 | $19.44 | 35,100 | — | — |
| 2018-11-06 | $19.02 | $19.02 | 15,600 | — | — |
| 2018-11-05 | $18.98 | $18.98 | 22,100 | — | — |
| 2018-11-02 | $19.29 | $19.29 | 33,600 | — | — |
| 2018-11-01 | $19.05 | $19.05 | 26,100 | — | — |
| 2018-10-31 | $19.30 | $19.30 | 230,200 | — | — |
| 2018-10-30 | $18.83 | $18.83 | 80,600 | — | — |
| 2018-10-29 | $18.46 | $18.46 | 72,000 | — | — |
| 2018-10-26 | $18.23 | $18.23 | 48,700 | — | — |
| 2018-10-25 | $18.10 | $18.10 | 44,500 | — | — |
| 2018-10-24 | $17.68 | $17.68 | 22,000 | — | — |
| 2018-10-23 | $18.66 | $18.66 | 27,800 | — | — |
| 2018-10-22 | $18.99 | $18.99 | 17,800 | — | — |
| 2018-10-19 | $19.19 | $19.19 | 31,500 | — | — |
| 2018-10-18 | $19.36 | $19.36 | 29,900 | — | — |
| 2018-10-17 | $19.89 | $19.89 | 14,400 | — | — |
| 2018-10-16 | $20.13 | $20.13 | 67,700 | — | — |
| 2018-10-15 | $19.73 | $19.73 | 62,600 | — | — |
| 2018-10-12 | $19.47 | $19.47 | 35,800 | — | — |
| 2018-10-11 | $19.27 | $19.27 | 24,300 | — | — |
| 2018-10-10 | $19.69 | $19.69 | 28,500 | — | — |
| 2018-10-09 | $20.56 | $20.56 | 30,000 | — | — |
| 2018-10-08 | $20.50 | $20.50 | 57,000 | — | — |
| 2018-10-05 | $19.90 | $19.90 | 122,900 | — | — |
| 2018-10-04 | $20.51 | $20.51 | 15,200 | — | — |
| 2018-10-03 | $20.79 | $20.79 | 28,600 | — | — |
| 2018-10-02 | $20.48 | $20.48 | 23,400 | — | — |
| 2018-10-01 | $20.93 | $20.93 | 12,000 | — | — |
| 2018-09-28 | $21.10 | $21.10 | 33,000 | — | — |
| 2018-09-27 | $21.00 | $21.00 | 12,900 | — | — |
| 2018-09-26 | $21.10 | $21.10 | 37,900 | — | — |
| 2018-09-25 | $21.30 | $21.30 | 12,800 | — | — |
| 2018-09-24 | $20.80 | $20.80 | 60,000 | — | — |
| 2018-09-21 | $20.95 | $20.95 | 73,000 | — | — |
| 2018-09-20 | $21.35 | $21.35 | 13,800 | — | — |
| 2018-09-19 | $21.15 | $21.15 | 35,700 | — | — |
| 2018-09-18 | $21.50 | $21.50 | 18,800 | — | — |
| 2018-09-17 | $21.25 | $21.25 | 15,300 | — | — |
| 2018-09-14 | $21.55 | $21.55 | 13,800 | — | — |
| 2018-09-13 | $21.35 | $21.35 | 27,700 | — | — |
| 2018-09-12 | $21.35 | $21.35 | 34,200 | — | — |
| 2018-09-11 | $21.50 | $21.50 | 56,200 | — | — |
| 2018-09-10 | $21.85 | $21.85 | 12,700 | — | — |
| 2018-09-07 | $22.05 | $22.05 | 12,900 | — | — |
| 2018-09-06 | $21.90 | $21.90 | 16,700 | — | — |
| 2018-09-05 | $22.05 | $22.05 | 16,400 | — | — |
| 2018-09-04 | $22.15 | $22.15 | 11,500 | — | — |
| 2018-08-31 | $22.10 | $22.10 | 30,600 | — | — |
| 2018-08-30 | $21.80 | $21.80 | 19,500 | — | — |
| 2018-08-29 | $22.00 | $22.00 | 31,500 | — | — |
| 2018-08-28 | $21.65 | $21.65 | 12,200 | — | — |
| 2018-08-27 | $21.90 | $21.90 | 18,800 | — | — |
| 2018-08-24 | $22.00 | $22.00 | 20,100 | — | — |
| 2018-08-23 | $22.35 | $22.35 | 17,600 | — | — |
| 2018-08-22 | $22.00 | $22.00 | 40,200 | — | — |
| 2018-08-21 | $21.70 | $21.70 | 57,900 | — | — |
| 2018-08-20 | $21.55 | $21.55 | 88,400 | — | — |
| 2018-08-17 | $21.50 | $21.50 | 27,400 | — | — |
| 2018-08-16 | $21.35 | $21.35 | 9,800 | — | — |
| 2018-08-15 | $21.30 | $21.30 | 29,600 | — | — |
| 2018-08-14 | $22.05 | $22.05 | 15,900 | — | — |
| 2018-08-13 | $22.20 | $22.20 | 12,300 | — | — |
| 2018-08-10 | $22.40 | $22.40 | 15,800 | — | — |
| 2018-08-09 | $23.00 | $23.00 | 15,900 | — | — |
| 2018-08-08 | $22.30 | $22.30 | 33,600 | — | — |
| 2018-08-07 | $22.60 | $22.60 | 14,900 | — | — |
| 2018-08-06 | $22.30 | $22.30 | 8,800 | — | — |
| 2018-08-03 | $22.15 | $22.15 | 20,700 | — | — |
| 2018-08-02 | $22.00 | $22.00 | 17,100 | — | — |
| 2018-08-01 | $21.95 | $21.95 | 27,200 | — | — |
| 2018-07-31 | $22.10 | $22.10 | 37,700 | — | — |
| 2018-07-30 | $21.95 | $21.95 | 31,900 | — | — |
| 2018-07-27 | $22.05 | $22.05 | 48,700 | — | — |
| 2018-07-26 | $22.65 | $22.65 | 15,200 | — | — |
| 2018-07-25 | $22.30 | $22.30 | 30,800 | — | — |
| 2018-07-24 | $22.40 | $22.40 | 19,800 | — | — |
| 2018-07-23 | $22.40 | $22.40 | 45,700 | — | — |
| 2018-07-20 | $22.25 | $22.25 | 19,100 | — | — |
| 2018-07-19 | $22.30 | $22.30 | 24,800 | — | — |
| 2018-07-18 | $21.95 | $21.95 | 29,400 | — | — |
| 2018-07-17 | $22.10 | $22.10 | 39,200 | — | — |
| 2018-07-16 | $22.15 | $22.15 | 36,400 | — | — |
| 2018-07-13 | $22.60 | $22.60 | 16,400 | — | — |
| 2018-07-12 | $22.60 | $22.60 | 28,400 | — | — |
| 2018-07-11 | $23.05 | $23.05 | 17,100 | — | — |
| 2018-07-10 | $23.70 | $23.70 | 25,300 | — | — |
| 2018-07-09 | $23.80 | $23.80 | 15,800 | — | — |
| 2018-07-06 | $23.95 | $23.95 | 17,200 | — | — |
| 2018-07-05 | $24.00 | $24.00 | 26,700 | — | — |
| 2018-07-03 | $23.95 | $23.95 | 27,100 | — | — |
| 2018-07-02 | $23.40 | $23.40 | 19,900 | — | — |
| 2018-06-29 | $23.60 | $23.60 | 80,300 | — | — |
| 2018-06-28 | $22.90 | $22.90 | 40,200 | — | — |
| 2018-06-27 | $23.20 | $23.20 | 34,600 | — | — |
| 2018-06-26 | $23.90 | $23.90 | 31,000 | — | — |
| 2018-06-25 | $23.50 | $23.50 | 72,500 | — | — |
| 2018-06-22 | $23.60 | $23.60 | 76,000 | — | — |
| 2018-06-21 | $23.00 | $23.00 | 36,800 | — | — |
| 2018-06-20 | $23.05 | $23.05 | 26,000 | — | — |
| 2018-06-19 | $22.00 | $22.00 | 56,500 | — | — |
| 2018-06-18 | $22.05 | $22.05 | 23,900 | — | — |
| 2018-06-15 | $22.10 | $22.10 | 78,500 | — | — |
| 2018-06-14 | $22.10 | $22.10 | 34,000 | — | — |
| 2018-06-13 | $21.90 | $21.90 | 29,100 | — | — |
| 2018-06-12 | $22.40 | $22.40 | 24,200 | — | — |
| 2018-06-11 | $22.65 | $22.65 | 15,500 | — | — |
| 2018-06-08 | $22.75 | $22.75 | 25,200 | — | — |
| 2018-06-07 | $23.15 | $23.15 | 19,400 | — | — |
| 2018-06-06 | $23.15 | $23.15 | 36,700 | — | — |
| 2018-06-05 | $22.80 | $22.80 | 25,800 | — | — |
| 2018-06-04 | $22.60 | $22.60 | 41,800 | — | — |
| 2018-06-01 | $22.95 | $22.95 | 37,900 | — | — |
| 2018-05-31 | $23.05 | $23.05 | 23,200 | — | — |
| 2018-05-30 | $23.80 | $23.80 | 23,100 | — | — |
| 2018-05-29 | $23.40 | $23.40 | 15,300 | — | — |
| 2018-05-25 | $23.40 | $23.40 | 43,700 | — | — |
| 2018-05-24 | $23.90 | $23.90 | 30,600 | — | — |
| 2018-05-23 | $23.75 | $23.75 | 36,200 | — | — |
| 2018-05-22 | $23.65 | $23.65 | 19,700 | — | — |
| 2018-05-21 | $24.00 | $24.00 | 27,600 | — | — |
| 2018-05-18 | $23.95 | $23.95 | 25,800 | — | — |
| 2018-05-17 | $24.35 | $24.35 | 19,400 | — | — |
| 2018-05-16 | $24.05 | $24.05 | 20,600 | — | — |
| 2018-05-15 | $24.00 | $24.00 | 27,600 | — | — |
| 2018-05-14 | $23.90 | $23.90 | 13,500 | — | — |
| 2018-05-11 | $24.45 | $24.45 | 13,800 | — | — |
| 2018-05-10 | $24.95 | $24.95 | 7,300 | — | — |
| 2018-05-09 | $25.05 | $25.05 | 16,400 | — | — |
| 2018-05-08 | $25.05 | $25.05 | 28,300 | — | — |
| 2018-05-07 | $25.30 | $25.30 | 18,200 | — | — |
| 2018-05-04 | $25.20 | $25.20 | 24,600 | — | — |
| 2018-05-03 | $24.65 | $24.65 | 25,000 | — | — |
| 2018-05-02 | $23.75 | $23.75 | 71,500 | — | — |
| 2018-05-01 | $23.95 | $23.95 | 90,700 | — | — |
| 2018-04-30 | $24.10 | $24.10 | 29,200 | — | — |
| 2018-04-27 | $25.10 | $25.10 | 22,800 | — | — |
| 2018-04-26 | $26.15 | $26.15 | 19,700 | — | — |
| 2018-04-25 | $26.05 | $26.05 | 13,000 | — | — |
| 2018-04-24 | $26.05 | $26.05 | 11,300 | — | — |
| 2018-04-23 | $26.25 | $26.25 | 13,600 | — | — |
| 2018-04-20 | $26.55 | $26.55 | 21,500 | — | — |
| 2018-04-19 | $26.30 | $26.30 | 33,800 | — | — |
| 2018-04-18 | $26.30 | $26.30 | 15,100 | — | — |
| 2018-04-17 | $25.85 | $25.85 | 59,200 | — | — |
| 2018-04-16 | $25.85 | $25.85 | 30,200 | — | — |
| 2018-04-13 | $25.40 | $25.40 | 29,200 | — | — |
| 2018-04-12 | $25.40 | $25.40 | 55,100 | — | — |
| 2018-04-11 | $25.45 | $25.45 | 24,700 | — | — |
| 2018-04-10 | $25.20 | $25.20 | 41,300 | — | — |
| 2018-04-09 | $24.50 | $24.50 | 22,800 | — | — |
| 2018-04-06 | $24.50 | $24.50 | 31,600 | — | — |
| 2018-04-05 | $24.85 | $24.85 | 59,300 | — | — |
| 2018-04-04 | $24.40 | $24.40 | 35,500 | — | — |
| 2018-04-03 | $24.55 | $24.55 | 34,100 | — | — |
| 2018-04-02 | $24.35 | $24.35 | 49,500 | — | — |
| 2018-03-29 | $23.85 | $23.85 | 28,500 | — | — |
| 2018-03-28 | $23.30 | $23.30 | 26,500 | — | — |
| 2018-03-27 | $23.40 | $23.40 | 40,500 | — | — |
| 2018-03-26 | $24.10 | $24.10 | 38,900 | — | — |
| 2018-03-23 | $23.90 | $23.90 | 48,900 | — | — |
| 2018-03-22 | $24.40 | $24.40 | 20,300 | — | — |
| 2018-03-21 | $25.40 | $25.40 | 28,900 | — | — |
| 2018-03-20 | $24.95 | $24.95 | 25,600 | — | — |
| 2018-03-19 | $25.10 | $25.10 | 52,600 | — | — |
| 2018-03-16 | $25.15 | $25.15 | 64,000 | — | — |
| 2018-03-15 | $24.55 | $24.55 | 39,500 | — | — |
| 2018-03-14 | $25.35 | $25.35 | 27,200 | — | — |
| 2018-03-13 | $26.25 | $26.25 | 32,500 | — | — |
| 2018-03-12 | $27.80 | $27.80 | 31,900 | — | — |
| 2018-03-09 | $27.45 | $27.45 | 38,700 | — | — |
| 2018-03-08 | $26.45 | $26.45 | 14,700 | — | — |
| 2018-03-07 | $27.50 | $27.50 | 30,800 | — | — |
| 2018-03-06 | $26.45 | $26.45 | 20,600 | — | — |
| 2018-03-05 | $26.70 | $26.70 | 18,600 | — | — |
| 2018-03-02 | $26.60 | $26.60 | 23,000 | — | — |
| 2018-03-01 | $26.05 | $26.05 | 30,700 | — | — |
| 2018-02-28 | $24.90 | $24.90 | 18,600 | — | — |
| 2018-02-27 | $26.95 | $26.95 | 31,800 | — | — |
| 2018-02-26 | $27.35 | $27.35 | 23,200 | — | — |
| 2018-02-23 | $26.70 | $26.70 | 41,200 | — | — |
| 2018-02-22 | $25.90 | $25.90 | 23,100 | — | — |
| 2018-02-21 | $26.35 | $26.35 | 10,800 | — | — |
| 2018-02-20 | $26.20 | $26.20 | 15,200 | — | — |
| 2018-02-16 | $26.70 | $26.70 | 11,600 | — | — |
| 2018-02-15 | $26.70 | $26.70 | 18,000 | — | — |
| 2018-02-14 | $26.30 | $26.30 | 17,700 | — | — |
| 2018-02-13 | $25.90 | $25.90 | 74,100 | — | — |
| 2018-02-12 | $25.80 | $25.80 | 18,200 | — | — |
| 2018-02-09 | $25.50 | $25.50 | 22,800 | — | — |
| 2018-02-08 | $25.60 | $25.60 | 26,800 | — | — |
| 2018-02-07 | $25.60 | $25.60 | 14,100 | — | — |
| 2018-02-06 | $26.25 | $26.25 | 49,100 | — | — |
| 2018-02-05 | $26.10 | $26.10 | 39,300 | — | — |
| 2018-02-02 | $27.20 | $27.20 | 19,300 | — | — |
| 2018-02-01 | $28.30 | $28.30 | 22,000 | — | — |
| 2018-01-31 | $27.55 | $27.55 | 26,300 | — | — |
| 2018-01-30 | $28.55 | $28.55 | 23,800 | — | — |
| 2018-01-29 | $28.65 | $28.65 | 20,600 | — | — |
| 2018-01-26 | $29.10 | $29.10 | 17,600 | — | — |
| 2018-01-25 | $28.85 | $28.85 | 21,400 | — | — |
| 2018-01-24 | $28.60 | $28.60 | 36,500 | — | — |
| 2018-01-23 | $28.80 | $28.80 | 23,000 | — | — |
| 2018-01-22 | $28.80 | $28.80 | 19,700 | — | — |
| 2018-01-19 | $28.65 | $28.65 | 19,100 | — | — |
| 2018-01-18 | $28.65 | $28.65 | 18,000 | — | — |
| 2018-01-17 | $29.00 | $29.00 | 23,600 | — | — |
| 2018-01-16 | $28.85 | $28.85 | 26,200 | — | — |
| 2018-01-12 | $28.80 | $28.80 | 21,800 | — | — |
| 2018-01-11 | $28.65 | $28.65 | 36,200 | — | — |
| 2018-01-10 | $27.95 | $27.95 | 34,400 | — | — |
| 2018-01-09 | $27.95 | $27.95 | 25,200 | — | — |
| 2018-01-08 | $28.15 | $28.15 | 36,300 | — | — |
| 2018-01-05 | $27.40 | $27.40 | 31,800 | — | — |
| 2018-01-04 | $27.75 | $27.75 | 34,700 | — | — |
| 2018-01-03 | $27.60 | $27.60 | 29,500 | — | — |
| 2018-01-02 | $26.80 | $26.80 | 25,800 | — | — |