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
- 1999-05-13 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 | $18.21 | $24.96 | 16,800 | — | — |
| 2018-12-28 | $18.26 | $25.03 | 87,000 | — | — |
| 2018-12-27 | $18.65 | $25.56 | 12,000 | — | — |
| 2018-12-26 | $18.74 | $25.68 | 28,300 | — | — |
| 2018-12-24 | $18.24 | $25.00 | 6,800 | — | — |
| 2018-12-21 | $19.23 | $26.35 | 48,000 | — | — |
| 2018-12-20 | $19.33 | $26.49 | 14,900 | — | — |
| 2018-12-19 | $18.89 | $25.89 | 20,500 | — | — |
| 2018-12-18 | $19.51 | $26.74 | 24,300 | — | — |
| 2018-12-17 | $19.65 | $26.93 | 20,300 | — | — |
| 2018-12-14 | $19.70 | $27.00 | 9,700 | — | — |
| 2018-12-13 | $19.69 | $26.99 | 12,300 | — | — |
| 2018-12-12 | $19.84 | $27.19 | 37,400 | — | — |
| 2018-12-11 | $20.08 | $27.52 | 8,700 | — | — |
| 2018-12-10 | $20.10 | $27.55 | 20,600 | — | — |
| 2018-12-07 | $19.80 | $27.14 | 12,600 | — | — |
| 2018-12-06 | $19.77 | $27.09 | 30,300 | — | — |
| 2018-12-04 | $20.05 | $27.48 | 22,500 | — | — |
| 2018-12-03 | $20.65 | $28.30 | 14,300 | — | — |
| 2018-11-30 | $20.62 | $28.26 | 15,000 | — | — |
| 2018-11-29 | $20.73 | $28.41 | 7,600 | — | — |
| 2018-11-28 | $20.83 | $28.55 | 17,100 | — | — |
| 2018-11-27 | $20.31 | $27.83 | 10,900 | — | — |
| 2018-11-26 | $20.53 | $28.14 | 80,900 | — | — |
| 2018-11-23 | $20.38 | $27.93 | 9,100 | — | — |
| 2018-11-21 | $20.66 | $28.31 | 10,300 | — | — |
| 2018-11-20 | $20.90 | $28.64 | 10,500 | — | — |
| 2018-11-19 | $21.14 | $28.97 | 18,000 | — | — |
| 2018-11-16 | $21.85 | $29.95 | 25,700 | — | — |
| 2018-11-15 | $21.75 | $29.81 | 18,500 | — | — |
| 2018-11-14 | $21.65 | $29.67 | 14,800 | — | — |
| 2018-11-13 | $21.66 | $29.69 | 13,200 | — | — |
| 2018-11-12 | $21.56 | $29.55 | 41,700 | — | — |
| 2018-11-09 | $21.54 | $29.52 | 42,100 | — | — |
| 2018-11-08 | $21.27 | $29.15 | 13,900 | — | — |
| 2018-11-07 | $21.06 | $28.86 | 40,100 | — | — |
| 2018-11-06 | $20.74 | $28.42 | 9,000 | — | — |
| 2018-11-05 | $20.55 | $28.16 | 21,200 | — | — |
| 2018-11-02 | $20.36 | $27.90 | 17,900 | — | — |
| 2018-11-01 | $20.34 | $27.88 | 14,500 | — | — |
| 2018-10-31 | $20.26 | $27.77 | 40,300 | — | — |
| 2018-10-30 | $20.58 | $28.20 | 8,600 | — | — |
| 2018-10-29 | $20.49 | $28.08 | 31,600 | — | — |
| 2018-10-26 | $20.82 | $28.53 | 29,400 | — | — |
| 2018-10-25 | $20.48 | $27.89 | 21,400 | — | — |
| 2018-10-24 | $20.01 | $27.25 | 29,400 | — | — |
| 2018-10-23 | $23.10 | $31.46 | 12,600 | — | — |
| 2018-10-22 | $23.61 | $32.15 | 7,000 | — | — |
| 2018-10-19 | $23.73 | $32.32 | 36,000 | — | — |
| 2018-10-18 | $23.66 | $32.22 | 23,100 | — | — |
| 2018-10-17 | $23.51 | $32.02 | 23,000 | — | — |
| 2018-10-16 | $23.83 | $32.45 | 9,400 | — | — |
| 2018-10-15 | $23.31 | $31.74 | 26,100 | — | — |
| 2018-10-12 | $24.10 | $32.82 | 14,000 | — | — |
| 2018-10-11 | $23.51 | $32.02 | 13,500 | — | — |
| 2018-10-10 | $23.75 | $32.34 | 12,300 | — | — |
| 2018-10-09 | $23.89 | $32.53 | 11,300 | — | — |
| 2018-10-08 | $23.84 | $32.47 | 7,000 | — | — |
| 2018-10-05 | $24.31 | $33.11 | 12,200 | — | — |
| 2018-10-04 | $24.11 | $32.83 | 7,100 | — | — |
| 2018-10-03 | $24.16 | $32.90 | 16,700 | — | — |
| 2018-10-02 | $24.08 | $32.79 | 9,800 | — | — |
| 2018-10-01 | $24.54 | $33.42 | 15,800 | — | — |
| 2018-09-28 | $23.80 | $32.41 | 13,400 | — | — |
| 2018-09-27 | $23.30 | $31.73 | 11,100 | — | — |
| 2018-09-26 | $23.45 | $31.93 | 5,800 | — | — |
| 2018-09-25 | $23.50 | $32.00 | 7,300 | — | — |
| 2018-09-24 | $23.80 | $32.41 | 8,200 | — | — |
| 2018-09-21 | $24.30 | $33.09 | 53,500 | — | — |
| 2018-09-20 | $24.05 | $32.75 | 10,200 | — | — |
| 2018-09-19 | $23.65 | $32.21 | 13,200 | — | — |
| 2018-09-18 | $23.45 | $31.93 | 15,100 | — | — |
| 2018-09-17 | $23.50 | $32.00 | 9,600 | — | — |
| 2018-09-14 | $24.00 | $32.68 | 5,700 | — | — |
| 2018-09-13 | $24.35 | $33.16 | 7,100 | — | — |
| 2018-09-12 | $24.60 | $33.50 | 14,700 | — | — |
| 2018-09-11 | $25.05 | $34.11 | 21,400 | — | — |
| 2018-09-10 | $24.85 | $33.84 | 10,500 | — | — |
| 2018-09-07 | $25.10 | $34.18 | 4,600 | — | — |
| 2018-09-06 | $25.10 | $34.18 | 9,400 | — | — |
| 2018-09-05 | $25.60 | $34.86 | 6,000 | — | — |
| 2018-09-04 | $25.80 | $35.13 | 3,000 | — | — |
| 2018-08-31 | $26.05 | $35.47 | 2,500 | — | — |
| 2018-08-30 | $25.85 | $35.20 | 4,300 | — | — |
| 2018-08-29 | $25.85 | $35.20 | 5,700 | — | — |
| 2018-08-28 | $25.80 | $35.13 | 17,300 | — | — |
| 2018-08-27 | $25.80 | $35.13 | 6,800 | — | — |
| 2018-08-24 | $25.85 | $35.20 | 4,200 | — | — |
| 2018-08-23 | $25.80 | $35.13 | 5,500 | — | — |
| 2018-08-22 | $25.75 | $35.07 | 3,000 | — | — |
| 2018-08-21 | $25.85 | $35.20 | 61,800 | — | — |
| 2018-08-20 | $25.50 | $34.73 | 3,300 | — | — |
| 2018-08-17 | $25.60 | $34.86 | 13,200 | — | — |
| 2018-08-16 | $25.45 | $34.66 | 6,100 | — | — |
| 2018-08-15 | $25.00 | $34.05 | 4,000 | — | — |
| 2018-08-14 | $25.20 | $34.32 | 4,400 | — | — |
| 2018-08-13 | $25.15 | $34.25 | 2,200 | — | — |
| 2018-08-10 | $25.50 | $34.73 | 22,400 | — | — |
| 2018-08-09 | $26.10 | $35.54 | 3,500 | — | — |
| 2018-08-08 | $26.05 | $35.47 | 4,000 | — | — |
| 2018-08-07 | $26.25 | $35.75 | 5,600 | — | — |
| 2018-08-06 | $26.25 | $35.75 | 17,300 | — | — |
| 2018-08-03 | $26.15 | $35.61 | 18,800 | — | — |
| 2018-08-02 | $26.35 | $35.88 | 8,600 | — | — |
| 2018-08-01 | $26.25 | $35.75 | 14,200 | — | — |
| 2018-07-31 | $26.30 | $35.82 | 5,700 | — | — |
| 2018-07-30 | $26.15 | $35.61 | 9,700 | — | — |
| 2018-07-27 | $25.90 | $35.27 | 20,100 | — | — |
| 2018-07-26 | $26.40 | $35.95 | 8,800 | — | — |
| 2018-07-25 | $26.80 | $36.32 | 8,700 | — | — |
| 2018-07-24 | $27.00 | $36.59 | 9,100 | — | — |
| 2018-07-23 | $26.75 | $36.25 | 16,800 | — | — |
| 2018-07-20 | $26.60 | $36.05 | 24,300 | — | — |
| 2018-07-19 | $26.45 | $35.84 | 23,100 | — | — |
| 2018-07-18 | $25.75 | $34.90 | 14,800 | — | — |
| 2018-07-17 | $26.05 | $35.30 | 4,400 | — | — |
| 2018-07-16 | $26.00 | $35.24 | 3,400 | — | — |
| 2018-07-13 | $26.30 | $35.64 | 6,500 | — | — |
| 2018-07-12 | $26.60 | $36.05 | 5,700 | — | — |
| 2018-07-11 | $26.50 | $35.91 | 4,300 | — | — |
| 2018-07-10 | $26.55 | $35.98 | 11,500 | — | — |
| 2018-07-09 | $26.60 | $36.05 | 16,700 | — | — |
| 2018-07-06 | $26.40 | $35.78 | 20,700 | — | — |
| 2018-07-05 | $26.45 | $35.84 | 11,800 | — | — |
| 2018-07-03 | $26.45 | $35.84 | 5,700 | — | — |
| 2018-07-02 | $26.35 | $35.71 | 5,600 | — | — |
| 2018-06-29 | $26.00 | $35.24 | 13,300 | — | — |
| 2018-06-28 | $26.00 | $35.24 | 15,300 | — | — |
| 2018-06-27 | $25.95 | $35.17 | 24,500 | — | — |
| 2018-06-26 | $25.65 | $34.76 | 56,200 | — | — |
| 2018-06-25 | $26.30 | $35.64 | 33,200 | — | — |
| 2018-06-22 | $26.50 | $35.91 | 55,200 | — | — |
| 2018-06-21 | $26.90 | $36.45 | 34,400 | — | — |
| 2018-06-20 | $26.60 | $36.05 | 25,800 | — | — |
| 2018-06-19 | $26.35 | $35.71 | 22,200 | — | — |
| 2018-06-18 | $26.20 | $35.51 | 17,100 | — | — |
| 2018-06-15 | $26.00 | $35.24 | 45,900 | — | — |
| 2018-06-14 | $26.00 | $35.24 | 10,500 | — | — |
| 2018-06-13 | $25.85 | $35.03 | 10,400 | — | — |
| 2018-06-12 | $25.80 | $34.96 | 19,500 | — | — |
| 2018-06-11 | $25.95 | $35.17 | 16,700 | — | — |
| 2018-06-08 | $25.85 | $35.03 | 48,000 | — | — |
| 2018-06-07 | $26.10 | $35.37 | 9,100 | — | — |
| 2018-06-06 | $26.05 | $35.30 | 13,900 | — | — |
| 2018-06-05 | $26.05 | $35.30 | 5,800 | — | — |
| 2018-06-04 | $26.00 | $35.24 | 22,600 | — | — |
| 2018-06-01 | $25.95 | $35.17 | 20,200 | — | — |
| 2018-05-31 | $25.95 | $35.17 | 13,400 | — | — |
| 2018-05-30 | $25.95 | $35.17 | 17,200 | — | — |
| 2018-05-29 | $26.00 | $35.24 | 10,600 | — | — |
| 2018-05-25 | $26.10 | $35.37 | 7,400 | — | — |
| 2018-05-24 | $26.25 | $35.57 | 13,200 | — | — |
| 2018-05-23 | $26.00 | $35.24 | 10,900 | — | — |
| 2018-05-22 | $26.25 | $35.57 | 17,500 | — | — |
| 2018-05-21 | $26.20 | $35.51 | 13,800 | — | — |
| 2018-05-18 | $26.20 | $35.51 | 21,400 | — | — |
| 2018-05-17 | $26.05 | $35.30 | 7,900 | — | — |
| 2018-05-16 | $26.10 | $35.37 | 39,800 | — | — |
| 2018-05-15 | $26.10 | $35.37 | 7,800 | — | — |
| 2018-05-14 | $26.00 | $35.24 | 11,200 | — | — |
| 2018-05-11 | $26.10 | $35.37 | 9,700 | — | — |
| 2018-05-10 | $26.45 | $35.84 | 7,600 | — | — |
| 2018-05-09 | $26.25 | $35.57 | 14,600 | — | — |
| 2018-05-08 | $26.25 | $35.57 | 18,300 | — | — |
| 2018-05-07 | $26.00 | $35.24 | 14,100 | — | — |
| 2018-05-04 | $26.00 | $35.24 | 18,500 | — | — |
| 2018-05-03 | $25.95 | $35.17 | 11,800 | — | — |
| 2018-05-02 | $26.10 | $35.37 | 15,700 | — | — |
| 2018-05-01 | $26.25 | $35.57 | 15,600 | — | — |
| 2018-04-30 | $26.35 | $35.71 | 16,900 | — | — |
| 2018-04-27 | $26.30 | $35.64 | 8,900 | — | — |
| 2018-04-26 | $26.50 | $35.91 | 9,700 | — | — |
| 2018-04-25 | $26.50 | $35.91 | 11,900 | — | — |
| 2018-04-24 | $26.20 | $35.51 | 15,600 | — | — |
| 2018-04-23 | $25.85 | $35.03 | 24,500 | — | — |
| 2018-04-20 | $25.50 | $34.38 | 17,200 | — | — |
| 2018-04-19 | $25.10 | $33.84 | 6,200 | — | — |
| 2018-04-18 | $25.05 | $33.77 | 5,400 | — | — |
| 2018-04-17 | $25.00 | $33.71 | 3,600 | — | — |
| 2018-04-16 | $24.80 | $33.44 | 4,800 | — | — |
| 2018-04-13 | $24.80 | $33.44 | 3,200 | — | — |
| 2018-04-12 | $24.70 | $33.30 | 3,300 | — | — |
| 2018-04-11 | $24.65 | $33.24 | 3,400 | — | — |
| 2018-04-10 | $24.65 | $33.24 | 7,800 | — | — |
| 2018-04-09 | $24.25 | $32.70 | 8,200 | — | — |
| 2018-04-06 | $24.00 | $32.36 | 20,700 | — | — |
| 2018-04-05 | $24.05 | $32.43 | 49,100 | — | — |
| 2018-04-04 | $23.95 | $32.29 | 6,400 | — | — |
| 2018-04-03 | $23.95 | $32.29 | 5,900 | — | — |
| 2018-04-02 | $23.70 | $31.95 | 16,100 | — | — |
| 2018-03-29 | $24.15 | $32.56 | 31,700 | — | — |
| 2018-03-28 | $24.00 | $32.36 | 26,300 | — | — |
| 2018-03-27 | $23.95 | $32.29 | 16,900 | — | — |
| 2018-03-26 | $23.70 | $31.95 | 6,100 | — | — |
| 2018-03-23 | $24.15 | $32.56 | 107,900 | — | — |
| 2018-03-22 | $24.55 | $33.10 | 3,000 | — | — |
| 2018-03-21 | $24.90 | $33.57 | 2,900 | — | — |
| 2018-03-20 | $24.85 | $33.50 | 2,900 | — | — |
| 2018-03-19 | $25.15 | $33.91 | 6,800 | — | — |
| 2018-03-16 | $24.80 | $33.44 | 17,900 | — | — |
| 2018-03-15 | $24.70 | $33.30 | 10,500 | — | — |
| 2018-03-14 | $23.95 | $32.29 | 3,500 | — | — |
| 2018-03-13 | $23.90 | $32.22 | 5,300 | — | — |
| 2018-03-12 | $24.35 | $32.83 | 1,700 | — | — |
| 2018-03-09 | $24.30 | $32.76 | 4,200 | — | — |
| 2018-03-08 | $23.90 | $32.22 | 3,700 | — | — |
| 2018-03-07 | $24.00 | $32.36 | 3,700 | — | — |
| 2018-03-06 | $24.10 | $32.49 | 3,900 | — | — |
| 2018-03-05 | $24.10 | $32.49 | 5,700 | — | — |
| 2018-03-02 | $23.75 | $32.02 | 5,400 | — | — |
| 2018-03-01 | $23.80 | $32.09 | 7,800 | — | — |
| 2018-02-28 | $24.70 | $33.30 | 15,500 | — | — |
| 2018-02-27 | $25.00 | $33.71 | 11,700 | — | — |
| 2018-02-26 | $25.25 | $34.04 | 4,300 | — | — |
| 2018-02-23 | $25.30 | $34.11 | 17,700 | — | — |
| 2018-02-22 | $25.20 | $33.98 | 9,900 | — | — |
| 2018-02-21 | $25.15 | $33.91 | 24,500 | — | — |
| 2018-02-20 | $25.40 | $34.25 | 9,900 | — | — |
| 2018-02-16 | $25.35 | $34.18 | 6,000 | — | — |
| 2018-02-15 | $25.35 | $34.18 | 53,800 | — | — |
| 2018-02-14 | $25.00 | $33.71 | 9,800 | — | — |
| 2018-02-13 | $25.35 | $34.18 | 7,300 | — | — |
| 2018-02-12 | $25.50 | $34.38 | 25,700 | — | — |
| 2018-02-09 | $25.10 | $33.84 | 14,500 | — | — |
| 2018-02-08 | $25.00 | $33.71 | 22,300 | — | — |
| 2018-02-07 | $25.40 | $34.25 | 15,200 | — | — |
| 2018-02-06 | $25.25 | $34.04 | 12,400 | — | — |
| 2018-02-05 | $25.20 | $33.98 | 12,500 | — | — |
| 2018-02-02 | $25.00 | $33.71 | 6,700 | — | — |
| 2018-02-01 | $25.60 | $34.52 | 13,400 | — | — |
| 2018-01-31 | $25.15 | $33.75 | 4,800 | — | — |
| 2018-01-30 | $25.60 | $34.35 | 2,100 | — | — |
| 2018-01-29 | $25.20 | $33.81 | 7,300 | — | — |
| 2018-01-26 | $25.30 | $33.95 | 12,700 | — | — |
| 2018-01-25 | $25.25 | $33.88 | 14,900 | — | — |
| 2018-01-24 | $25.85 | $34.69 | 14,500 | — | — |
| 2018-01-23 | $26.10 | $35.02 | 17,200 | — | — |
| 2018-01-22 | $26.10 | $35.02 | 13,000 | — | — |
| 2018-01-19 | $26.05 | $34.96 | 17,600 | — | — |
| 2018-01-18 | $25.70 | $34.49 | 8,800 | — | — |
| 2018-01-17 | $25.65 | $34.42 | 5,600 | — | — |
| 2018-01-16 | $25.15 | $33.75 | 9,300 | — | — |
| 2018-01-12 | $24.80 | $33.28 | 129,100 | — | — |
| 2018-01-11 | $24.70 | $33.14 | 4,900 | — | — |
| 2018-01-10 | $24.50 | $32.88 | 6,300 | — | — |
| 2018-01-09 | $24.55 | $32.94 | 3,300 | — | — |
| 2018-01-08 | $24.50 | $32.88 | 7,100 | — | — |
| 2018-01-05 | $24.70 | $33.14 | 10,800 | — | — |
| 2018-01-04 | $24.55 | $32.94 | 8,200 | — | — |
| 2018-01-03 | $24.55 | $32.94 | 11,100 | — | — |
| 2018-01-02 | $24.50 | $32.88 | 13,900 | — | — |