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
- 2003-10-15 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 | $18.30 | $21.33 | 7,300 | — | — |
| 2018-12-28 | $18.06 | $21.05 | 8,600 | — | — |
| 2018-12-27 | $18.53 | $21.60 | 7,600 | — | — |
| 2018-12-26 | $17.91 | $20.88 | 8,000 | — | — |
| 2018-12-24 | $17.53 | $20.43 | 16,900 | — | — |
| 2018-12-21 | $18.27 | $21.29 | 26,000 | — | — |
| 2018-12-20 | $17.43 | $20.32 | 9,600 | — | — |
| 2018-12-19 | $17.35 | $20.22 | 4,100 | — | — |
| 2018-12-18 | $17.62 | $20.54 | 3,000 | — | — |
| 2018-12-17 | $17.25 | $20.11 | 10,900 | — | — |
| 2018-12-14 | $16.88 | $19.67 | 10,900 | — | — |
| 2018-12-13 | $16.96 | $19.77 | 15,300 | — | — |
| 2018-12-12 | $18.35 | $21.39 | 2,500 | — | — |
| 2018-12-11 | $18.29 | $21.32 | 5,000 | — | — |
| 2018-12-10 | $18.70 | $21.80 | 3,900 | — | — |
| 2018-12-07 | $18.32 | $21.35 | 6,500 | — | — |
| 2018-12-06 | $18.56 | $21.63 | 6,000 | — | — |
| 2018-12-04 | $18.77 | $21.88 | 5,500 | — | — |
| 2018-12-03 | $19.12 | $22.29 | 2,700 | — | — |
| 2018-11-30 | $18.73 | $21.83 | 11,900 | — | — |
| 2018-11-29 | $19.40 | $22.61 | 17,000 | — | — |
| 2018-11-28 | $19.09 | $22.25 | 10,000 | — | — |
| 2018-11-27 | $17.80 | $20.75 | 3,000 | — | — |
| 2018-11-26 | $18.48 | $21.54 | 9,500 | — | — |
| 2018-11-23 | $18.20 | $21.21 | 3,100 | — | — |
| 2018-11-21 | $18.48 | $21.54 | 1,800 | — | — |
| 2018-11-20 | $17.05 | $19.87 | 4,400 | — | — |
| 2018-11-19 | $17.12 | $19.95 | 3,100 | — | — |
| 2018-11-16 | $17.00 | $19.81 | 6,300 | — | — |
| 2018-11-15 | $17.20 | $20.05 | 5,200 | — | — |
| 2018-11-14 | $17.21 | $20.06 | 2,000 | — | — |
| 2018-11-13 | $17.38 | $20.26 | 6,200 | — | — |
| 2018-11-12 | $17.62 | $20.54 | 6,200 | — | — |
| 2018-11-09 | $17.00 | $19.81 | 3,600 | — | — |
| 2018-11-08 | $17.13 | $19.97 | 5,400 | — | — |
| 2018-11-07 | $17.28 | $20.14 | 5,100 | — | — |
| 2018-11-06 | $17.26 | $20.12 | 8,000 | — | — |
| 2018-11-05 | $17.66 | $20.58 | 18,300 | — | — |
| 2018-11-02 | $17.85 | $20.81 | 10,600 | — | — |
| 2018-11-01 | $18.05 | $21.04 | 12,000 | — | — |
| 2018-10-31 | $18.15 | $21.15 | 11,200 | — | — |
| 2018-10-30 | $18.99 | $22.13 | 3,700 | — | — |
| 2018-10-29 | $18.25 | $21.27 | 5,900 | — | — |
| 2018-10-26 | $17.98 | $20.96 | 5,900 | — | — |
| 2018-10-25 | $18.84 | $21.96 | 8,600 | — | — |
| 2018-10-24 | $18.86 | $21.98 | 5,700 | — | — |
| 2018-10-23 | $18.95 | $22.09 | 2,300 | — | — |
| 2018-10-22 | $19.06 | $22.22 | 1,500 | — | — |
| 2018-10-19 | $18.77 | $21.88 | 3,600 | — | — |
| 2018-10-18 | $19.25 | $22.44 | 3,700 | — | — |
| 2018-10-17 | $19.05 | $22.20 | 4,000 | — | — |
| 2018-10-16 | $19.50 | $22.73 | 5,300 | — | — |
| 2018-10-15 | $19.01 | $22.16 | 3,700 | — | — |
| 2018-10-12 | $18.75 | $21.85 | 11,200 | — | — |
| 2018-10-11 | $19.15 | $22.32 | 4,600 | — | — |
| 2018-10-10 | $19.25 | $22.44 | 5,100 | — | — |
| 2018-10-09 | $19.61 | $22.86 | 9,600 | — | — |
| 2018-10-08 | $19.71 | $22.97 | 9,600 | — | — |
| 2018-10-05 | $19.25 | $22.44 | 2,200 | — | — |
| 2018-10-04 | $19.75 | $23.02 | 6,500 | — | — |
| 2018-10-03 | $20.26 | $23.61 | 10,700 | — | — |
| 2018-10-02 | $19.74 | $23.01 | 13,400 | — | — |
| 2018-10-01 | $19.39 | $22.60 | 11,100 | — | — |
| 2018-09-28 | $19.65 | $22.90 | 2,400 | — | — |
| 2018-09-27 | $19.54 | $22.77 | 14,600 | — | — |
| 2018-09-26 | $20.17 | $23.51 | 8,800 | — | — |
| 2018-09-25 | $19.78 | $23.05 | 5,000 | — | — |
| 2018-09-24 | $19.50 | $22.73 | 5,200 | — | — |
| 2018-09-21 | $19.77 | $23.04 | 45,000 | — | — |
| 2018-09-20 | $19.27 | $22.46 | 13,700 | — | — |
| 2018-09-19 | $18.77 | $21.88 | 17,100 | — | — |
| 2018-09-18 | $19.00 | $22.15 | 31,800 | — | — |
| 2018-09-17 | $18.74 | $21.84 | 4,100 | — | — |
| 2018-09-14 | $18.80 | $21.91 | 19,700 | — | — |
| 2018-09-13 | $19.26 | $22.45 | 3,100 | — | — |
| 2018-09-12 | $19.49 | $22.72 | 5,600 | — | — |
| 2018-09-11 | $19.27 | $22.46 | 6,300 | — | — |
| 2018-09-10 | $19.90 | $23.19 | 10,400 | — | — |
| 2018-09-07 | $19.82 | $23.10 | 3,700 | — | — |
| 2018-09-06 | $20.27 | $23.63 | 1,600 | — | — |
| 2018-09-05 | $20.45 | $23.84 | 5,100 | — | — |
| 2018-09-04 | $20.91 | $24.37 | 1,400 | — | — |
| 2018-08-31 | $20.97 | $24.44 | 1,800 | — | — |
| 2018-08-30 | $20.72 | $24.15 | 2,300 | — | — |
| 2018-08-29 | $21.00 | $24.48 | 7,300 | — | — |
| 2018-08-28 | $21.07 | $24.56 | 6,200 | — | — |
| 2018-08-27 | $21.06 | $24.55 | 9,300 | — | — |
| 2018-08-24 | $21.82 | $25.43 | 4,400 | — | — |
| 2018-08-23 | $21.25 | $24.77 | 3,900 | — | — |
| 2018-08-22 | $20.83 | $24.28 | 11,200 | — | — |
| 2018-08-21 | $20.53 | $23.93 | 3,100 | — | — |
| 2018-08-20 | $20.65 | $24.07 | 7,200 | — | — |
| 2018-08-17 | $20.09 | $23.42 | 4,900 | — | — |
| 2018-08-16 | $20.32 | $23.68 | 2,100 | — | — |
| 2018-08-15 | $20.45 | $23.84 | 1,800 | — | — |
| 2018-08-14 | $20.79 | $24.23 | 4,700 | — | — |
| 2018-08-13 | $20.08 | $23.40 | 2,900 | — | — |
| 2018-08-10 | $20.30 | $23.66 | 10,200 | — | — |
| 2018-08-09 | $20.00 | $23.31 | 8,700 | — | — |
| 2018-08-08 | $20.29 | $23.65 | 11,900 | — | — |
| 2018-08-07 | $21.04 | $24.52 | 6,700 | — | — |
| 2018-08-06 | $21.58 | $25.15 | 7,200 | — | — |
| 2018-08-03 | $21.35 | $24.88 | 8,800 | — | — |
| 2018-08-02 | $21.67 | $25.26 | 17,100 | — | — |
| 2018-08-01 | $21.95 | $25.58 | 5,000 | — | — |
| 2018-07-31 | $21.93 | $25.56 | 10,200 | — | — |
| 2018-07-30 | $21.68 | $25.27 | 16,800 | — | — |
| 2018-07-27 | $22.15 | $25.82 | 9,500 | — | — |
| 2018-07-26 | $22.95 | $26.60 | 9,600 | — | — |
| 2018-07-25 | $22.87 | $26.51 | 7,800 | — | — |
| 2018-07-24 | $23.28 | $26.98 | 23,700 | — | — |
| 2018-07-23 | $22.85 | $26.48 | 1,900 | — | — |
| 2018-07-20 | $22.60 | $26.19 | 10,700 | — | — |
| 2018-07-19 | $22.91 | $26.55 | 9,800 | — | — |
| 2018-07-18 | $22.57 | $26.16 | 4,800 | — | — |
| 2018-07-17 | $22.48 | $26.05 | 8,400 | — | — |
| 2018-07-16 | $22.90 | $26.54 | 6,800 | — | — |
| 2018-07-13 | $22.25 | $25.79 | 18,100 | — | — |
| 2018-07-12 | $22.04 | $25.54 | 1,500 | — | — |
| 2018-07-11 | $21.80 | $25.27 | 3,100 | — | — |
| 2018-07-10 | $22.19 | $25.72 | 2,200 | — | — |
| 2018-07-09 | $22.10 | $25.61 | 13,100 | — | — |
| 2018-07-06 | $22.30 | $25.84 | 9,900 | — | — |
| 2018-07-05 | $21.78 | $25.24 | 10,900 | — | — |
| 2018-07-03 | $21.57 | $25.00 | 5,900 | — | — |
| 2018-07-02 | $22.18 | $25.71 | 9,700 | — | — |
| 2018-06-29 | $22.87 | $26.51 | 7,300 | — | — |
| 2018-06-28 | $22.95 | $26.60 | 16,900 | — | — |
| 2018-06-27 | $22.61 | $26.20 | 12,600 | — | — |
| 2018-06-26 | $22.76 | $26.38 | 30,100 | — | — |
| 2018-06-25 | $22.20 | $25.73 | 40,900 | — | — |
| 2018-06-22 | $23.30 | $27.00 | 734,600 | — | — |
| 2018-06-21 | $21.82 | $25.29 | 29,700 | — | — |
| 2018-06-20 | $22.20 | $25.73 | 22,900 | — | — |
| 2018-06-19 | $21.31 | $24.70 | 15,000 | — | — |
| 2018-06-18 | $21.41 | $24.81 | 11,600 | — | — |
| 2018-06-15 | $21.56 | $24.99 | 18,000 | — | — |
| 2018-06-14 | $22.35 | $25.90 | 24,300 | — | — |
| 2018-06-13 | $22.45 | $26.02 | 7,500 | — | — |
| 2018-06-12 | $22.15 | $25.67 | 9,800 | — | — |
| 2018-06-11 | $22.39 | $25.95 | 14,400 | — | — |
| 2018-06-08 | $22.01 | $25.51 | 9,500 | — | — |
| 2018-06-07 | $22.30 | $25.84 | 9,400 | — | — |
| 2018-06-06 | $22.39 | $25.95 | 11,900 | — | — |
| 2018-06-05 | $21.90 | $25.38 | 8,500 | — | — |
| 2018-06-04 | $21.60 | $25.03 | 8,400 | — | — |
| 2018-06-01 | $21.29 | $24.67 | 11,400 | — | — |
| 2018-05-31 | $19.83 | $22.98 | 13,800 | — | — |
| 2018-05-30 | $19.83 | $22.98 | 3,800 | — | — |
| 2018-05-29 | $19.68 | $22.81 | 2,200 | — | — |
| 2018-05-25 | $20.31 | $23.54 | 2,600 | — | — |
| 2018-05-24 | $20.00 | $23.18 | 9,200 | — | — |
| 2018-05-23 | $20.53 | $23.79 | 4,400 | — | — |
| 2018-05-22 | $20.66 | $23.94 | 1,000 | — | — |
| 2018-05-21 | $20.06 | $23.25 | 5,800 | — | — |
| 2018-05-18 | $20.23 | $23.45 | 10,200 | — | — |
| 2018-05-17 | $20.06 | $23.25 | 7,300 | — | — |
| 2018-05-16 | $20.11 | $23.31 | 13,600 | — | — |
| 2018-05-15 | $20.25 | $23.47 | 2,000 | — | — |
| 2018-05-14 | $20.21 | $23.42 | 10,800 | — | — |
| 2018-05-11 | $20.44 | $23.69 | 26,300 | — | — |
| 2018-05-10 | $20.29 | $23.52 | 25,600 | — | — |
| 2018-05-09 | $20.39 | $23.63 | 11,700 | — | — |
| 2018-05-08 | $20.59 | $23.86 | 3,400 | — | — |
| 2018-05-07 | $20.24 | $23.46 | 9,300 | — | — |
| 2018-05-04 | $20.19 | $23.40 | 2,900 | — | — |
| 2018-05-03 | $20.28 | $23.50 | 13,300 | — | — |
| 2018-05-02 | $20.26 | $23.48 | 3,900 | — | — |
| 2018-05-01 | $20.41 | $23.65 | 3,500 | — | — |
| 2018-04-30 | $21.35 | $24.74 | 1,000 | — | — |
| 2018-04-27 | $20.60 | $23.87 | 1,200 | — | — |
| 2018-04-26 | $20.70 | $23.99 | 800 | — | — |
| 2018-04-25 | $20.85 | $24.16 | 1,800 | — | — |
| 2018-04-24 | $21.10 | $24.45 | 3,000 | — | — |
| 2018-04-23 | $20.95 | $24.28 | 4,200 | — | — |
| 2018-04-20 | $20.90 | $24.22 | 10,200 | — | — |
| 2018-04-19 | $20.82 | $24.13 | 9,400 | — | — |
| 2018-04-18 | $21.67 | $25.11 | 4,400 | — | — |
| 2018-04-17 | $21.65 | $25.09 | 8,300 | — | — |
| 2018-04-16 | $22.20 | $25.73 | 6,100 | — | — |
| 2018-04-13 | $22.00 | $25.50 | 4,200 | — | — |
| 2018-04-12 | $21.93 | $25.42 | 5,500 | — | — |
| 2018-04-11 | $22.45 | $26.02 | 3,800 | — | — |
| 2018-04-10 | $22.22 | $25.75 | 14,200 | — | — |
| 2018-04-09 | $22.01 | $25.51 | 2,900 | — | — |
| 2018-04-06 | $21.71 | $25.16 | 4,500 | — | — |
| 2018-04-05 | $21.87 | $25.35 | 1,700 | — | — |
| 2018-04-04 | $22.00 | $25.50 | 4,100 | — | — |
| 2018-04-03 | $21.46 | $24.87 | 11,800 | — | — |
| 2018-04-02 | $22.21 | $25.74 | 5,300 | — | — |
| 2018-03-29 | $22.30 | $25.84 | 15,200 | — | — |
| 2018-03-28 | $22.40 | $25.96 | 11,600 | — | — |
| 2018-03-27 | $22.55 | $26.13 | 11,300 | — | — |
| 2018-03-26 | $22.35 | $25.90 | 7,300 | — | — |
| 2018-03-23 | $22.00 | $25.50 | 2,800 | — | — |
| 2018-03-22 | $21.95 | $25.44 | 2,400 | — | — |
| 2018-03-21 | $21.80 | $25.27 | 3,200 | — | — |
| 2018-03-20 | $21.60 | $25.03 | 5,500 | — | — |
| 2018-03-19 | $21.90 | $25.38 | 2,800 | — | — |
| 2018-03-16 | $22.11 | $25.62 | 9,800 | — | — |
| 2018-03-15 | $22.05 | $25.55 | 2,900 | — | — |
| 2018-03-14 | $21.60 | $25.03 | 16,000 | — | — |
| 2018-03-13 | $21.00 | $24.34 | 5,500 | — | — |
| 2018-03-12 | $20.90 | $24.22 | 4,100 | — | — |
| 2018-03-09 | $21.12 | $24.48 | 18,300 | — | — |
| 2018-03-08 | $20.95 | $24.28 | 39,200 | — | — |
| 2018-03-07 | $21.27 | $24.65 | 2,400 | — | — |
| 2018-03-06 | $21.24 | $24.62 | 3,000 | — | — |
| 2018-03-05 | $21.90 | $25.38 | 4,500 | — | — |
| 2018-03-02 | $21.76 | $25.22 | 2,200 | — | — |
| 2018-03-01 | $21.90 | $25.38 | 1,200 | — | — |
| 2018-02-28 | $21.42 | $24.82 | 3,800 | — | — |
| 2018-02-27 | $22.00 | $25.50 | 3,000 | — | — |
| 2018-02-26 | $22.15 | $25.67 | 1,600 | — | — |
| 2018-02-23 | $22.25 | $25.79 | 1,500 | — | — |
| 2018-02-22 | $22.25 | $25.79 | 3,200 | — | — |
| 2018-02-21 | $22.25 | $25.79 | 3,000 | — | — |
| 2018-02-20 | $21.95 | $25.44 | 1,500 | — | — |
| 2018-02-16 | $21.95 | $25.44 | 3,100 | — | — |
| 2018-02-15 | $21.50 | $24.92 | 4,000 | — | — |
| 2018-02-14 | $21.95 | $25.44 | 2,300 | — | — |
| 2018-02-13 | $21.80 | $25.27 | 1,600 | — | — |
| 2018-02-12 | $21.35 | $24.74 | 3,500 | — | — |
| 2018-02-09 | $21.18 | $24.55 | 15,600 | — | — |
| 2018-02-08 | $21.65 | $25.09 | 3,600 | — | — |
| 2018-02-07 | $21.70 | $25.15 | 5,500 | — | — |
| 2018-02-06 | $21.40 | $24.80 | 9,100 | — | — |
| 2018-02-05 | $20.38 | $23.62 | 12,000 | — | — |
| 2018-02-02 | $21.00 | $24.34 | 1,700 | — | — |
| 2018-02-01 | $21.32 | $24.71 | 6,700 | — | — |
| 2018-01-31 | $20.62 | $23.90 | 3,400 | — | — |
| 2018-01-30 | $20.22 | $23.43 | 7,000 | — | — |
| 2018-01-29 | $20.71 | $24.00 | 7,900 | — | — |
| 2018-01-26 | $21.60 | $25.03 | 1,100 | — | — |
| 2018-01-25 | $21.51 | $24.78 | 1,800 | — | — |
| 2018-01-24 | $21.13 | $24.34 | 1,400 | — | — |
| 2018-01-23 | $21.10 | $24.31 | 5,800 | — | — |
| 2018-01-22 | $20.77 | $23.93 | 6,500 | — | — |
| 2018-01-19 | $20.74 | $23.89 | 12,000 | — | — |
| 2018-01-18 | $22.20 | $25.57 | 8,700 | — | — |
| 2018-01-17 | $22.20 | $25.57 | 2,300 | — | — |
| 2018-01-16 | $22.75 | $26.21 | 11,500 | — | — |
| 2018-01-12 | $22.49 | $25.91 | 3,900 | — | — |
| 2018-01-11 | $22.37 | $25.77 | 17,300 | — | — |
| 2018-01-10 | $23.68 | $27.28 | 38,500 | — | — |
| 2018-01-09 | $23.24 | $26.77 | 10,300 | — | — |
| 2018-01-08 | $21.99 | $25.33 | 5,000 | — | — |
| 2018-01-05 | $20.95 | $24.13 | 3,800 | — | — |
| 2018-01-04 | $20.33 | $23.42 | 9,100 | — | — |
| 2018-01-03 | $20.93 | $24.11 | 10,600 | — | — |
| 2018-01-02 | $20.14 | $23.20 | 7,100 | — | — |