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
- 1995-06-22 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 | $18.49 | $23.20 | 62,600 | — | — |
| 2018-12-28 | $18.85 | $23.65 | 141,100 | — | — |
| 2018-12-27 | $19.80 | $24.84 | 170,500 | — | — |
| 2018-12-26 | $19.29 | $24.20 | 121,100 | — | — |
| 2018-12-24 | $19.74 | $24.77 | 69,600 | — | — |
| 2018-12-21 | $19.41 | $24.36 | 216,800 | — | — |
| 2018-12-20 | $19.80 | $24.84 | 103,400 | — | — |
| 2018-12-19 | $21.08 | $26.45 | 98,700 | — | — |
| 2018-12-18 | $21.40 | $26.85 | 50,000 | — | — |
| 2018-12-17 | $21.49 | $26.97 | 129,500 | — | — |
| 2018-12-14 | $22.83 | $28.65 | 36,800 | — | — |
| 2018-12-13 | $22.93 | $28.77 | 36,700 | — | — |
| 2018-12-12 | $23.07 | $28.95 | 75,900 | — | — |
| 2018-12-11 | $22.56 | $28.31 | 36,400 | — | — |
| 2018-12-10 | $21.86 | $27.43 | 96,100 | — | — |
| 2018-12-07 | $22.13 | $27.77 | 61,300 | — | — |
| 2018-12-06 | $21.90 | $27.48 | 41,200 | — | — |
| 2018-12-04 | $21.59 | $27.09 | 45,300 | — | — |
| 2018-12-03 | $21.22 | $26.63 | 49,000 | — | — |
| 2018-11-30 | $21.38 | $26.83 | 20,200 | — | — |
| 2018-11-29 | $21.78 | $27.33 | 45,100 | — | — |
| 2018-11-28 | $21.96 | $27.56 | 82,400 | — | — |
| 2018-11-27 | $22.22 | $27.88 | 53,600 | — | — |
| 2018-11-26 | $21.49 | $26.97 | 96,800 | — | — |
| 2018-11-23 | $21.77 | $27.32 | 36,800 | — | — |
| 2018-11-21 | $21.51 | $26.99 | 26,500 | — | — |
| 2018-11-20 | $21.69 | $27.22 | 59,700 | — | — |
| 2018-11-19 | $21.69 | $27.22 | 28,200 | — | — |
| 2018-11-16 | $21.65 | $27.17 | 60,500 | — | — |
| 2018-11-15 | $22.16 | $27.81 | 72,400 | — | — |
| 2018-11-14 | $22.76 | $28.56 | 48,100 | — | — |
| 2018-11-13 | $22.90 | $28.73 | 28,600 | — | — |
| 2018-11-12 | $23.16 | $29.06 | 21,400 | — | — |
| 2018-11-09 | $23.35 | $29.30 | 23,500 | — | — |
| 2018-11-08 | $23.89 | $29.55 | 25,700 | — | — |
| 2018-11-07 | $24.10 | $29.81 | 25,800 | — | — |
| 2018-11-06 | $23.89 | $29.55 | 30,700 | — | — |
| 2018-11-05 | $23.66 | $29.27 | 24,300 | — | — |
| 2018-11-02 | $23.23 | $28.73 | 24,400 | — | — |
| 2018-11-01 | $23.42 | $28.97 | 42,100 | — | — |
| 2018-10-31 | $22.74 | $28.13 | 24,200 | — | — |
| 2018-10-30 | $22.82 | $28.23 | 36,500 | — | — |
| 2018-10-29 | $22.26 | $27.53 | 38,800 | — | — |
| 2018-10-26 | $22.22 | $27.48 | 15,600 | — | — |
| 2018-10-25 | $22.74 | $28.13 | 35,200 | — | — |
| 2018-10-24 | $22.84 | $28.25 | 23,300 | — | — |
| 2018-10-23 | $23.21 | $28.71 | 30,300 | — | — |
| 2018-10-22 | $22.44 | $27.76 | 18,400 | — | — |
| 2018-10-19 | $22.06 | $27.29 | 23,800 | — | — |
| 2018-10-18 | $22.81 | $28.21 | 17,100 | — | — |
| 2018-10-17 | $22.57 | $27.92 | 44,300 | — | — |
| 2018-10-16 | $22.66 | $28.03 | 40,700 | — | — |
| 2018-10-15 | $22.05 | $27.27 | 33,900 | — | — |
| 2018-10-12 | $21.67 | $26.80 | 47,000 | — | — |
| 2018-10-11 | $21.10 | $26.10 | 69,800 | — | — |
| 2018-10-10 | $20.75 | $25.67 | 60,600 | — | — |
| 2018-10-09 | $21.42 | $26.50 | 44,100 | — | — |
| 2018-10-08 | $21.50 | $26.59 | 62,500 | — | — |
| 2018-10-05 | $21.63 | $26.75 | 51,100 | — | — |
| 2018-10-04 | $22.36 | $27.66 | 21,400 | — | — |
| 2018-10-03 | $22.70 | $28.08 | 20,500 | — | — |
| 2018-10-02 | $22.82 | $28.23 | 19,300 | — | — |
| 2018-10-01 | $23.05 | $28.51 | 34,400 | — | — |
| 2018-09-28 | $23.28 | $28.80 | 30,700 | — | — |
| 2018-09-27 | $23.20 | $28.70 | 25,900 | — | — |
| 2018-09-26 | $22.99 | $28.44 | 40,000 | — | — |
| 2018-09-25 | $23.08 | $28.55 | 45,700 | — | — |
| 2018-09-24 | $23.61 | $29.20 | 45,600 | — | — |
| 2018-09-21 | $24.17 | $29.90 | 97,500 | — | — |
| 2018-09-20 | $23.85 | $29.50 | 26,500 | — | — |
| 2018-09-19 | $23.58 | $29.17 | 23,000 | — | — |
| 2018-09-18 | $23.68 | $29.29 | 43,600 | — | — |
| 2018-09-17 | $23.65 | $29.25 | 47,100 | — | — |
| 2018-09-14 | $24.28 | $30.03 | 33,400 | — | — |
| 2018-09-13 | $24.04 | $29.74 | 59,100 | — | — |
| 2018-09-12 | $23.55 | $29.13 | 53,500 | — | — |
| 2018-09-11 | $24.55 | $30.37 | 25,300 | — | — |
| 2018-09-10 | $24.80 | $30.68 | 31,400 | — | — |
| 2018-09-07 | $24.58 | $30.40 | 35,900 | — | — |
| 2018-09-06 | $24.72 | $30.58 | 44,000 | — | — |
| 2018-09-05 | $25.41 | $31.43 | 99,100 | — | — |
| 2018-09-04 | $25.80 | $31.91 | 51,800 | — | — |
| 2018-08-31 | $26.47 | $32.74 | 43,200 | — | — |
| 2018-08-30 | $26.75 | $33.09 | 57,400 | — | — |
| 2018-08-29 | $26.74 | $33.08 | 70,700 | — | — |
| 2018-08-28 | $26.48 | $32.75 | 53,400 | — | — |
| 2018-08-27 | $27.00 | $33.40 | 82,500 | — | — |
| 2018-08-24 | $26.87 | $33.24 | 137,200 | — | — |
| 2018-08-23 | $26.22 | $32.43 | 50,000 | — | — |
| 2018-08-22 | $26.33 | $32.57 | 127,100 | — | — |
| 2018-08-21 | $25.90 | $32.04 | 110,300 | — | — |
| 2018-08-20 | $25.25 | $31.23 | 111,400 | — | — |
| 2018-08-17 | $24.89 | $30.79 | 91,400 | — | — |
| 2018-08-16 | $24.81 | $30.69 | 23,200 | — | — |
| 2018-08-15 | $24.81 | $30.69 | 48,000 | — | — |
| 2018-08-14 | $25.06 | $31.00 | 39,500 | — | — |
| 2018-08-13 | $25.10 | $31.05 | 127,000 | — | — |
| 2018-08-10 | $24.25 | $29.50 | 93,600 | — | — |
| 2018-08-09 | $24.23 | $29.48 | 77,100 | — | — |
| 2018-08-08 | $24.29 | $29.55 | 97,300 | — | — |
| 2018-08-07 | $24.21 | $29.45 | 61,400 | — | — |
| 2018-08-06 | $23.75 | $28.89 | 73,700 | — | — |
| 2018-08-03 | $23.55 | $28.65 | 90,000 | — | — |
| 2018-08-02 | $24.04 | $29.25 | 50,100 | — | — |
| 2018-08-01 | $24.43 | $29.72 | 106,300 | — | — |
| 2018-07-31 | $23.87 | $29.04 | 108,200 | — | — |
| 2018-07-30 | $23.58 | $28.69 | 32,300 | — | — |
| 2018-07-27 | $23.35 | $28.41 | 68,500 | — | — |
| 2018-07-26 | $23.81 | $28.97 | 46,500 | — | — |
| 2018-07-25 | $23.86 | $29.03 | 115,100 | — | — |
| 2018-07-24 | $22.71 | $27.63 | 75,300 | — | — |
| 2018-07-23 | $23.66 | $28.78 | 97,200 | — | — |
| 2018-07-20 | $23.30 | $28.35 | 219,800 | — | — |
| 2018-07-19 | $20.50 | $24.94 | 744,400 | — | — |
| 2018-07-18 | $23.88 | $29.05 | 49,900 | — | — |
| 2018-07-17 | $23.98 | $29.17 | 59,200 | — | — |
| 2018-07-16 | $23.64 | $28.76 | 80,600 | — | — |
| 2018-07-13 | $24.56 | $29.88 | 49,100 | — | — |
| 2018-07-12 | $24.89 | $30.28 | 146,200 | — | — |
| 2018-07-11 | $25.09 | $30.52 | 32,400 | — | — |
| 2018-07-10 | $25.25 | $30.72 | 29,900 | — | — |
| 2018-07-09 | $25.03 | $30.45 | 33,000 | — | — |
| 2018-07-06 | $25.36 | $30.85 | 33,100 | — | — |
| 2018-07-05 | $24.61 | $29.94 | 42,900 | — | — |
| 2018-07-03 | $24.95 | $30.35 | 32,800 | — | — |
| 2018-07-02 | $25.67 | $31.23 | 104,200 | — | — |
| 2018-06-29 | $25.02 | $30.44 | 53,000 | — | — |
| 2018-06-28 | $24.82 | $30.19 | 60,900 | — | — |
| 2018-06-27 | $24.45 | $29.74 | 75,500 | — | — |
| 2018-06-26 | $24.75 | $30.11 | 115,800 | — | — |
| 2018-06-25 | $25.40 | $30.90 | 208,500 | — | — |
| 2018-06-22 | $24.00 | $29.20 | 165,700 | — | — |
| 2018-06-21 | $23.71 | $28.84 | 73,200 | — | — |
| 2018-06-20 | $23.73 | $28.87 | 73,100 | — | — |
| 2018-06-19 | $22.86 | $27.81 | 36,900 | — | — |
| 2018-06-18 | $22.68 | $27.59 | 47,400 | — | — |
| 2018-06-15 | $22.82 | $27.76 | 60,700 | — | — |
| 2018-06-14 | $23.00 | $27.98 | 37,400 | — | — |
| 2018-06-13 | $23.07 | $28.07 | 99,500 | — | — |
| 2018-06-12 | $22.79 | $27.72 | 72,000 | — | — |
| 2018-06-11 | $22.30 | $27.13 | 66,600 | — | — |
| 2018-06-08 | $21.67 | $26.36 | 87,800 | — | — |
| 2018-06-07 | $21.34 | $25.96 | 41,700 | — | — |
| 2018-06-06 | $21.51 | $26.17 | 34,700 | — | — |
| 2018-06-05 | $21.73 | $26.44 | 61,700 | — | — |
| 2018-06-04 | $21.68 | $26.37 | 101,900 | — | — |
| 2018-06-01 | $22.14 | $26.93 | 41,800 | — | — |
| 2018-05-31 | $22.04 | $26.81 | 58,000 | — | — |
| 2018-05-30 | $22.12 | $26.91 | 83,400 | — | — |
| 2018-05-29 | $21.84 | $26.57 | 135,500 | — | — |
| 2018-05-25 | $21.26 | $25.86 | 65,400 | — | — |
| 2018-05-24 | $21.02 | $25.57 | 72,100 | — | — |
| 2018-05-23 | $20.72 | $25.21 | 50,300 | — | — |
| 2018-05-22 | $20.59 | $25.05 | 58,100 | — | — |
| 2018-05-21 | $20.26 | $24.65 | 71,600 | — | — |
| 2018-05-18 | $20.36 | $24.77 | 45,900 | — | — |
| 2018-05-17 | $20.30 | $24.70 | 78,500 | — | — |
| 2018-05-16 | $20.21 | $24.59 | 87,600 | — | — |
| 2018-05-15 | $20.29 | $24.68 | 81,200 | — | — |
| 2018-05-14 | $20.20 | $24.57 | 148,300 | — | — |
| 2018-05-11 | $21.48 | $23.82 | 105,200 | — | — |
| 2018-05-10 | $21.17 | $23.48 | 139,300 | — | — |
| 2018-05-09 | $20.72 | $22.98 | 142,000 | — | — |
| 2018-05-08 | $21.02 | $23.31 | 272,300 | — | — |
| 2018-05-07 | $21.01 | $23.30 | 170,900 | — | — |
| 2018-05-04 | $21.14 | $23.44 | 142,500 | — | — |
| 2018-05-03 | $20.37 | $22.59 | 94,300 | — | — |
| 2018-05-02 | $19.74 | $21.89 | 188,000 | — | — |
| 2018-05-01 | $18.55 | $20.57 | 43,600 | — | — |
| 2018-04-30 | $18.56 | $20.58 | 29,100 | — | — |
| 2018-04-27 | $18.47 | $20.48 | 29,200 | — | — |
| 2018-04-26 | $18.63 | $20.66 | 27,300 | — | — |
| 2018-04-25 | $18.62 | $20.65 | 33,500 | — | — |
| 2018-04-24 | $18.49 | $20.50 | 19,200 | — | — |
| 2018-04-23 | $18.71 | $20.75 | 44,700 | — | — |
| 2018-04-20 | $18.69 | $20.73 | 45,100 | — | — |
| 2018-04-19 | $18.95 | $21.01 | 36,100 | — | — |
| 2018-04-18 | $19.29 | $21.39 | 122,800 | — | — |
| 2018-04-17 | $19.49 | $21.61 | 43,200 | — | — |
| 2018-04-16 | $19.41 | $21.52 | 20,100 | — | — |
| 2018-04-13 | $19.35 | $21.46 | 68,000 | — | — |
| 2018-04-12 | $19.57 | $21.70 | 209,500 | — | — |
| 2018-04-11 | $18.93 | $20.99 | 39,000 | — | — |
| 2018-04-10 | $18.90 | $20.96 | 37,200 | — | — |
| 2018-04-09 | $18.88 | $20.94 | 30,700 | — | — |
| 2018-04-06 | $18.84 | $20.89 | 51,100 | — | — |
| 2018-04-05 | $19.01 | $21.08 | 55,100 | — | — |
| 2018-04-04 | $18.92 | $20.98 | 57,600 | — | — |
| 2018-04-03 | $18.62 | $20.65 | 42,700 | — | — |
| 2018-04-02 | $18.73 | $20.77 | 41,400 | — | — |
| 2018-03-29 | $19.01 | $21.08 | 113,400 | — | — |
| 2018-03-28 | $18.94 | $21.00 | 49,200 | — | — |
| 2018-03-27 | $18.96 | $21.03 | 33,300 | — | — |
| 2018-03-26 | $18.75 | $20.79 | 35,800 | — | — |
| 2018-03-23 | $18.67 | $20.70 | 45,600 | — | — |
| 2018-03-22 | $19.06 | $21.14 | 36,700 | — | — |
| 2018-03-21 | $19.15 | $21.24 | 32,300 | — | — |
| 2018-03-20 | $18.76 | $20.80 | 30,300 | — | — |
| 2018-03-19 | $18.92 | $20.98 | 60,600 | — | — |
| 2018-03-16 | $19.62 | $21.76 | 124,300 | — | — |
| 2018-03-15 | $19.06 | $21.14 | 76,100 | — | — |
| 2018-03-14 | $18.86 | $20.91 | 116,000 | — | — |
| 2018-03-13 | $19.45 | $21.57 | 106,700 | — | — |
| 2018-03-12 | $18.72 | $20.76 | 61,300 | — | — |
| 2018-03-09 | $18.36 | $20.36 | 74,200 | — | — |
| 2018-03-08 | $18.18 | $20.16 | 216,200 | — | — |
| 2018-03-07 | $17.93 | $19.88 | 94,200 | — | — |
| 2018-03-06 | $17.60 | $19.52 | 61,100 | — | — |
| 2018-03-05 | $17.54 | $19.45 | 53,400 | — | — |
| 2018-03-02 | $17.58 | $19.49 | 51,000 | — | — |
| 2018-03-01 | $17.19 | $19.06 | 59,700 | — | — |
| 2018-02-28 | $17.43 | $19.33 | 69,200 | — | — |
| 2018-02-27 | $17.33 | $19.22 | 51,000 | — | — |
| 2018-02-26 | $17.20 | $19.07 | 64,200 | — | — |
| 2018-02-23 | $16.87 | $18.56 | 50,600 | — | — |
| 2018-02-22 | $17.34 | $19.08 | 85,400 | — | — |
| 2018-02-21 | $17.10 | $18.82 | 82,800 | — | — |
| 2018-02-20 | $16.93 | $18.63 | 70,600 | — | — |
| 2018-02-16 | $17.25 | $18.98 | 127,200 | — | — |
| 2018-02-15 | $16.76 | $18.44 | 62,800 | — | — |
| 2018-02-14 | $16.47 | $18.12 | 107,800 | — | — |
| 2018-02-13 | $15.94 | $17.54 | 37,900 | — | — |
| 2018-02-12 | $15.87 | $17.46 | 73,700 | — | — |
| 2018-02-09 | $15.77 | $17.35 | 85,000 | — | — |
| 2018-02-08 | $15.73 | $17.31 | 123,400 | — | — |
| 2018-02-07 | $15.89 | $17.49 | 63,200 | — | — |
| 2018-02-06 | $15.89 | $17.49 | 129,700 | — | — |
| 2018-02-05 | $15.70 | $17.28 | 109,600 | — | — |
| 2018-02-02 | $16.14 | $17.76 | 100,800 | — | — |
| 2018-02-01 | $16.19 | $17.82 | 85,600 | — | — |
| 2018-01-31 | $16.12 | $17.74 | 183,200 | — | — |
| 2018-01-30 | $16.44 | $18.09 | 90,500 | — | — |
| 2018-01-29 | $16.41 | $18.06 | 165,200 | — | — |
| 2018-01-26 | $16.80 | $18.49 | 247,300 | — | — |
| 2018-01-25 | $17.03 | $18.74 | 134,800 | — | — |
| 2018-01-24 | $16.24 | $17.87 | 72,400 | — | — |
| 2018-01-23 | $16.06 | $17.67 | 118,300 | — | — |
| 2018-01-22 | $15.75 | $17.33 | 135,200 | — | — |
| 2018-01-19 | $15.62 | $17.19 | 165,300 | — | — |
| 2018-01-18 | $15.79 | $17.37 | 206,600 | — | — |
| 2018-01-17 | $14.50 | $15.96 | 609,400 | — | — |
| 2018-01-16 | $17.50 | $19.26 | 696,800 | — | — |
| 2018-01-12 | $15.23 | $16.76 | 233,000 | — | — |
| 2018-01-11 | $15.14 | $16.66 | 201,300 | — | — |
| 2018-01-10 | $14.79 | $16.27 | 208,900 | — | — |
| 2018-01-09 | $14.91 | $16.41 | 89,900 | — | — |
| 2018-01-08 | $15.11 | $16.63 | 153,600 | — | — |
| 2018-01-05 | $14.85 | $16.34 | 125,100 | — | — |
| 2018-01-04 | $15.07 | $16.58 | 181,100 | — | — |
| 2018-01-03 | $14.69 | $16.16 | 141,900 | — | — |
| 2018-01-02 | $15.83 | $17.42 | 102,300 | — | — |