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
- 1982-12-03 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 | $21.75 | $21.75 | 240,700 | — | — |
| 2018-12-28 | $22.14 | $22.14 | 202,300 | — | — |
| 2018-12-27 | $19.97 | $19.97 | 117,500 | — | — |
| 2018-12-26 | $19.28 | $19.28 | 112,100 | — | — |
| 2018-12-24 | $17.95 | $17.95 | 84,300 | — | — |
| 2018-12-21 | $17.03 | $17.03 | 136,100 | — | — |
| 2018-12-20 | $17.76 | $17.76 | 65,700 | — | — |
| 2018-12-19 | $18.06 | $18.06 | 67,400 | — | — |
| 2018-12-18 | $18.27 | $18.27 | 45,800 | — | — |
| 2018-12-17 | $17.57 | $17.57 | 75,900 | — | — |
| 2018-12-14 | $19.19 | $19.19 | 56,400 | — | — |
| 2018-12-13 | $19.86 | $19.86 | 48,200 | — | — |
| 2018-12-12 | $19.76 | $19.76 | 57,700 | — | — |
| 2018-12-11 | $19.37 | $19.37 | 69,100 | — | — |
| 2018-12-10 | $19.38 | $19.38 | 124,100 | — | — |
| 2018-12-07 | $19.17 | $19.17 | 82,300 | — | — |
| 2018-12-06 | $19.49 | $19.49 | 60,400 | — | — |
| 2018-12-04 | $18.99 | $18.99 | 71,300 | — | — |
| 2018-12-03 | $19.81 | $19.81 | 76,600 | — | — |
| 2018-11-30 | $19.87 | $19.87 | 61,700 | — | — |
| 2018-11-29 | $19.66 | $19.66 | 47,400 | — | — |
| 2018-11-28 | $19.67 | $19.67 | 84,700 | — | — |
| 2018-11-27 | $18.58 | $18.58 | 44,100 | — | — |
| 2018-11-26 | $17.91 | $17.91 | 60,300 | — | — |
| 2018-11-23 | $17.80 | $17.80 | 42,900 | — | — |
| 2018-11-21 | $17.11 | $17.11 | 43,500 | — | — |
| 2018-11-20 | $16.56 | $16.56 | 132,800 | — | — |
| 2018-11-19 | $16.26 | $16.26 | 59,000 | — | — |
| 2018-11-16 | $16.46 | $16.46 | 44,400 | — | — |
| 2018-11-15 | $16.40 | $16.40 | 63,900 | — | — |
| 2018-11-14 | $16.13 | $16.13 | 59,300 | — | — |
| 2018-11-13 | $16.65 | $16.65 | 38,200 | — | — |
| 2018-11-12 | $16.51 | $16.51 | 192,700 | — | — |
| 2018-11-09 | $16.95 | $16.95 | 121,900 | — | — |
| 2018-11-08 | $19.08 | $19.08 | 72,500 | — | — |
| 2018-11-07 | $19.36 | $19.36 | 89,600 | — | — |
| 2018-11-06 | $18.48 | $18.48 | 86,600 | — | — |
| 2018-11-05 | $17.95 | $17.95 | 77,700 | — | — |
| 2018-11-02 | $19.06 | $19.06 | 147,700 | — | — |
| 2018-11-01 | $17.78 | $17.78 | 90,100 | — | — |
| 2018-10-31 | $17.70 | $17.70 | 129,800 | — | — |
| 2018-10-30 | $17.61 | $17.61 | 95,300 | — | — |
| 2018-10-29 | $17.68 | $17.68 | 195,800 | — | — |
| 2018-10-26 | $19.19 | $19.19 | 72,000 | — | — |
| 2018-10-25 | $19.93 | $19.93 | 164,000 | — | — |
| 2018-10-24 | $19.04 | $19.04 | 229,200 | — | — |
| 2018-10-23 | $20.12 | $20.12 | 219,300 | — | — |
| 2018-10-22 | $20.90 | $20.90 | 106,700 | — | — |
| 2018-10-19 | $21.10 | $21.10 | 195,600 | — | — |
| 2018-10-18 | $22.23 | $22.23 | 172,000 | — | — |
| 2018-10-17 | $22.01 | $22.01 | 102,900 | — | — |
| 2018-10-16 | $22.85 | $22.85 | 131,800 | — | — |
| 2018-10-15 | $21.86 | $21.86 | 173,400 | — | — |
| 2018-10-12 | $20.96 | $20.96 | 115,300 | — | — |
| 2018-10-11 | $21.03 | $21.03 | 172,200 | — | — |
| 2018-10-10 | $19.74 | $19.74 | 277,100 | — | — |
| 2018-10-09 | $20.82 | $20.82 | 104,500 | — | — |
| 2018-10-08 | $20.79 | $20.79 | 271,500 | — | — |
| 2018-10-05 | $21.82 | $21.82 | 79,900 | — | — |
| 2018-10-04 | $22.07 | $22.07 | 114,700 | — | — |
| 2018-10-03 | $22.52 | $22.52 | 151,800 | — | — |
| 2018-10-02 | $23.57 | $23.57 | 178,500 | — | — |
| 2018-10-01 | $22.91 | $22.91 | 174,600 | — | — |
| 2018-09-28 | $22.22 | $22.22 | 95,900 | — | — |
| 2018-09-27 | $21.92 | $21.92 | 195,800 | — | — |
| 2018-09-26 | $21.79 | $21.79 | 134,900 | — | — |
| 2018-09-25 | $23.13 | $23.13 | 143,600 | — | — |
| 2018-09-24 | $22.41 | $22.41 | 134,500 | — | — |
| 2018-09-21 | $21.60 | $21.60 | 230,700 | — | — |
| 2018-09-20 | $22.02 | $22.02 | 94,700 | — | — |
| 2018-09-19 | $21.73 | $21.73 | 126,500 | — | — |
| 2018-09-18 | $23.31 | $23.31 | 142,400 | — | — |
| 2018-09-17 | $22.77 | $22.77 | 128,200 | — | — |
| 2018-09-14 | $23.97 | $23.97 | 132,200 | — | — |
| 2018-09-13 | $25.04 | $25.04 | 172,100 | — | — |
| 2018-09-12 | $25.11 | $25.11 | 116,800 | — | — |
| 2018-09-11 | $25.61 | $25.61 | 219,400 | — | — |
| 2018-09-10 | $23.89 | $23.89 | 129,100 | — | — |
| 2018-09-07 | $21.65 | $21.65 | 196,800 | — | — |
| 2018-09-06 | $21.44 | $21.44 | 241,700 | — | — |
| 2018-09-05 | $23.74 | $23.74 | 157,400 | — | — |
| 2018-09-04 | $25.45 | $25.45 | 117,900 | — | — |
| 2018-08-31 | $25.68 | $25.68 | 110,300 | — | — |
| 2018-08-30 | $23.94 | $23.94 | 73,800 | — | — |
| 2018-08-29 | $23.61 | $23.61 | 102,300 | — | — |
| 2018-08-28 | $23.51 | $23.51 | 63,800 | — | — |
| 2018-08-27 | $23.34 | $23.34 | 109,500 | — | — |
| 2018-08-24 | $23.25 | $23.25 | 66,300 | — | — |
| 2018-08-23 | $23.15 | $23.15 | 71,000 | — | — |
| 2018-08-22 | $23.26 | $23.26 | 93,300 | — | — |
| 2018-08-21 | $23.68 | $23.68 | 128,600 | — | — |
| 2018-08-20 | $24.20 | $24.20 | 192,500 | — | — |
| 2018-08-17 | $23.12 | $23.12 | 508,900 | — | — |
| 2018-08-16 | $22.63 | $22.63 | 178,200 | — | — |
| 2018-08-15 | $22.31 | $22.31 | 132,400 | — | — |
| 2018-08-14 | $23.02 | $23.02 | 145,000 | — | — |
| 2018-08-13 | $22.18 | $22.18 | 139,000 | — | — |
| 2018-08-10 | $21.27 | $21.27 | 291,000 | — | — |
| 2018-08-09 | $21.40 | $21.40 | 343,900 | — | — |
| 2018-08-08 | $18.27 | $18.27 | 109,900 | — | — |
| 2018-08-07 | $18.55 | $18.55 | 41,600 | — | — |
| 2018-08-06 | $18.66 | $18.66 | 53,900 | — | — |
| 2018-08-03 | $18.71 | $18.71 | 64,200 | — | — |
| 2018-08-02 | $19.20 | $19.20 | 44,600 | — | — |
| 2018-08-01 | $19.10 | $19.10 | 55,600 | — | — |
| 2018-07-31 | $18.68 | $18.68 | 62,200 | — | — |
| 2018-07-30 | $18.26 | $18.26 | 77,200 | — | — |
| 2018-07-27 | $18.53 | $18.53 | 107,500 | — | — |
| 2018-07-26 | $18.95 | $18.95 | 60,100 | — | — |
| 2018-07-25 | $18.69 | $18.69 | 80,200 | — | — |
| 2018-07-24 | $18.33 | $18.33 | 87,900 | — | — |
| 2018-07-23 | $18.49 | $18.49 | 58,100 | — | — |
| 2018-07-20 | $18.47 | $18.47 | 110,300 | — | — |
| 2018-07-19 | $18.28 | $18.28 | 122,300 | — | — |
| 2018-07-18 | $18.57 | $18.57 | 125,500 | — | — |
| 2018-07-17 | $18.00 | $18.00 | 159,800 | — | — |
| 2018-07-16 | $16.90 | $16.90 | 92,200 | — | — |
| 2018-07-13 | $17.05 | $17.05 | 88,000 | — | — |
| 2018-07-12 | $16.87 | $16.87 | 126,500 | — | — |
| 2018-07-11 | $16.20 | $16.20 | 88,500 | — | — |
| 2018-07-10 | $15.95 | $15.95 | 92,600 | — | — |
| 2018-07-09 | $16.63 | $16.63 | 124,300 | — | — |
| 2018-07-06 | $17.66 | $17.66 | 91,700 | — | — |
| 2018-07-05 | $17.41 | $17.41 | 133,800 | — | — |
| 2018-07-03 | $17.25 | $17.25 | 51,600 | — | — |
| 2018-07-02 | $17.13 | $17.13 | 84,700 | — | — |
| 2018-06-29 | $17.68 | $17.68 | 162,000 | — | — |
| 2018-06-28 | $16.66 | $16.66 | 185,400 | — | — |
| 2018-06-27 | $16.10 | $16.10 | 141,200 | — | — |
| 2018-06-26 | $16.42 | $16.42 | 250,300 | — | — |
| 2018-06-25 | $15.84 | $15.84 | 156,700 | — | — |
| 2018-06-22 | $16.46 | $16.46 | 1,193,800 | — | — |
| 2018-06-21 | $16.13 | $16.13 | 160,800 | — | — |
| 2018-06-20 | $16.62 | $16.62 | 251,500 | — | — |
| 2018-06-19 | $15.02 | $15.02 | 60,800 | — | — |
| 2018-06-18 | $15.31 | $15.31 | 100,300 | — | — |
| 2018-06-15 | $14.78 | $14.78 | 63,300 | — | — |
| 2018-06-14 | $14.75 | $14.75 | 53,300 | — | — |
| 2018-06-13 | $14.76 | $14.76 | 70,800 | — | — |
| 2018-06-12 | $14.69 | $14.69 | 37,500 | — | — |
| 2018-06-11 | $14.77 | $14.77 | 230,900 | — | — |
| 2018-06-08 | $14.06 | $14.06 | 39,000 | — | — |
| 2018-06-07 | $14.04 | $14.04 | 48,900 | — | — |
| 2018-06-06 | $14.02 | $14.02 | 109,300 | — | — |
| 2018-06-05 | $14.33 | $14.33 | 24,700 | — | — |
| 2018-06-04 | $14.38 | $14.38 | 44,300 | — | — |
| 2018-06-01 | $14.32 | $14.32 | 67,900 | — | — |
| 2018-05-31 | $14.01 | $14.01 | 88,200 | — | — |
| 2018-05-30 | $13.80 | $13.80 | 41,400 | — | — |
| 2018-05-29 | $13.95 | $13.95 | 60,600 | — | — |
| 2018-05-25 | $13.91 | $13.91 | 76,700 | — | — |
| 2018-05-24 | $13.79 | $13.79 | 20,100 | — | — |
| 2018-05-23 | $13.80 | $13.80 | 78,800 | — | — |
| 2018-05-22 | $13.72 | $13.72 | 63,000 | — | — |
| 2018-05-21 | $13.73 | $13.73 | 52,200 | — | — |
| 2018-05-18 | $13.54 | $13.54 | 51,400 | — | — |
| 2018-05-17 | $13.97 | $13.97 | 102,600 | — | — |
| 2018-05-16 | $14.29 | $14.29 | 42,200 | — | — |
| 2018-05-15 | $14.32 | $14.32 | 38,000 | — | — |
| 2018-05-14 | $14.60 | $14.60 | 48,900 | — | — |
| 2018-05-11 | $14.50 | $14.50 | 70,500 | — | — |
| 2018-05-10 | $14.61 | $14.61 | 68,000 | — | — |
| 2018-05-09 | $14.44 | $14.44 | 56,800 | — | — |
| 2018-05-08 | $14.33 | $14.33 | 39,300 | — | — |
| 2018-05-07 | $14.41 | $14.41 | 62,400 | — | — |
| 2018-05-04 | $14.66 | $14.66 | 38,400 | — | — |
| 2018-05-03 | $14.38 | $14.38 | 39,600 | — | — |
| 2018-05-02 | $14.51 | $14.51 | 76,700 | — | — |
| 2018-05-01 | $14.67 | $14.67 | 39,900 | — | — |
| 2018-04-30 | $14.29 | $14.29 | 57,500 | — | — |
| 2018-04-27 | $14.71 | $14.71 | 321,400 | — | — |
| 2018-04-26 | $13.96 | $13.96 | 80,500 | — | — |
| 2018-04-25 | $13.52 | $13.52 | 139,700 | — | — |
| 2018-04-24 | $13.43 | $13.43 | 53,100 | — | — |
| 2018-04-23 | $13.48 | $13.48 | 74,900 | — | — |
| 2018-04-20 | $13.56 | $13.56 | 72,500 | — | — |
| 2018-04-19 | $13.60 | $13.60 | 75,200 | — | — |
| 2018-04-18 | $14.08 | $14.08 | 102,500 | — | — |
| 2018-04-17 | $14.02 | $14.02 | 199,000 | — | — |
| 2018-04-16 | $14.38 | $14.38 | 82,200 | — | — |
| 2018-04-13 | $13.63 | $13.63 | 89,000 | — | — |
| 2018-04-12 | $14.24 | $14.24 | 74,700 | — | — |
| 2018-04-11 | $13.62 | $13.62 | 64,600 | — | — |
| 2018-04-10 | $13.93 | $13.93 | 46,300 | — | — |
| 2018-04-09 | $13.66 | $13.66 | 60,300 | — | — |
| 2018-04-06 | $13.60 | $13.60 | 46,300 | — | — |
| 2018-04-05 | $13.48 | $13.48 | 69,700 | — | — |
| 2018-04-04 | $13.38 | $13.38 | 367,300 | — | — |
| 2018-04-03 | $13.22 | $13.22 | 146,500 | — | — |
| 2018-04-02 | $14.01 | $14.01 | 209,500 | — | — |
| 2018-03-29 | $14.09 | $14.09 | 146,300 | — | — |
| 2018-03-28 | $13.28 | $13.28 | 206,900 | — | — |
| 2018-03-27 | $12.98 | $12.98 | 385,500 | — | — |
| 2018-03-26 | $11.18 | $11.18 | 30,700 | — | — |
| 2018-03-23 | $11.13 | $11.13 | 20,700 | — | — |
| 2018-03-22 | $11.20 | $11.20 | 41,300 | — | — |
| 2018-03-21 | $11.13 | $11.13 | 58,300 | — | — |
| 2018-03-20 | $11.91 | $11.91 | 322,700 | — | — |
| 2018-03-19 | $11.80 | $11.80 | 350,300 | — | — |
| 2018-03-16 | $10.50 | $10.50 | 34,700 | — | — |
| 2018-03-15 | $10.77 | $10.77 | 29,000 | — | — |
| 2018-03-14 | $11.26 | $11.26 | 18,200 | — | — |
| 2018-03-13 | $11.31 | $11.31 | 14,800 | — | — |
| 2018-03-12 | $11.33 | $11.33 | 53,000 | — | — |
| 2018-03-09 | $11.44 | $11.44 | 33,700 | — | — |
| 2018-03-08 | $11.78 | $11.78 | 153,800 | — | — |
| 2018-03-07 | $11.02 | $11.02 | 64,700 | — | — |
| 2018-03-06 | $10.30 | $10.30 | 36,800 | — | — |
| 2018-03-05 | $10.17 | $10.17 | 62,800 | — | — |
| 2018-03-02 | $11.16 | $11.16 | 223,500 | — | — |
| 2018-03-01 | $10.92 | $10.92 | 38,200 | — | — |
| 2018-02-28 | $11.04 | $11.04 | 36,400 | — | — |
| 2018-02-27 | $11.35 | $11.35 | 23,800 | — | — |
| 2018-02-26 | $11.12 | $11.12 | 38,200 | — | — |
| 2018-02-23 | $11.56 | $11.56 | 79,900 | — | — |
| 2018-02-22 | $11.13 | $11.13 | 49,000 | — | — |
| 2018-02-21 | $10.97 | $10.97 | 97,600 | — | — |
| 2018-02-20 | $11.26 | $11.26 | 352,800 | — | — |
| 2018-02-16 | $9.99 | $9.99 | 686,200 | — | — |
| 2018-02-15 | $8.62 | $8.62 | 17,100 | — | — |
| 2018-02-14 | $8.50 | $8.50 | 18,000 | — | — |
| 2018-02-13 | $8.62 | $8.62 | 15,600 | — | — |
| 2018-02-12 | $8.75 | $8.75 | 27,800 | — | — |
| 2018-02-09 | $8.75 | $8.75 | 25,200 | — | — |
| 2018-02-08 | $8.83 | $8.83 | 23,200 | — | — |
| 2018-02-07 | $8.72 | $8.72 | 15,100 | — | — |
| 2018-02-06 | $8.82 | $8.82 | 33,000 | — | — |
| 2018-02-05 | $8.59 | $8.59 | 18,800 | — | — |
| 2018-02-02 | $9.19 | $9.19 | 36,500 | — | — |
| 2018-02-01 | $8.51 | $8.51 | 13,300 | — | — |
| 2018-01-31 | $8.60 | $8.60 | 7,800 | — | — |
| 2018-01-30 | $8.65 | $8.65 | 16,000 | — | — |
| 2018-01-29 | $8.85 | $8.85 | 8,900 | — | — |
| 2018-01-26 | $8.84 | $8.84 | 15,800 | — | — |
| 2018-01-25 | $8.74 | $8.74 | 10,800 | — | — |
| 2018-01-24 | $8.94 | $8.94 | 17,300 | — | — |
| 2018-01-23 | $8.82 | $8.82 | 27,600 | — | — |
| 2018-01-22 | $9.13 | $9.13 | 45,400 | — | — |
| 2018-01-19 | $8.82 | $8.82 | 24,800 | — | — |
| 2018-01-18 | $8.38 | $8.38 | 22,800 | — | — |
| 2018-01-17 | $8.64 | $8.64 | 21,900 | — | — |
| 2018-01-16 | $8.68 | $8.68 | 23,700 | — | — |
| 2018-01-12 | $8.67 | $8.67 | 19,800 | — | — |
| 2018-01-11 | $8.79 | $8.79 | 7,500 | — | — |
| 2018-01-10 | $8.74 | $8.74 | 10,600 | — | — |
| 2018-01-09 | $8.88 | $8.88 | 22,400 | — | — |
| 2018-01-08 | $9.23 | $9.23 | 9,800 | — | — |
| 2018-01-05 | $9.30 | $9.30 | 8,000 | — | — |
| 2018-01-04 | $9.20 | $9.20 | 4,700 | — | — |
| 2018-01-03 | $9.21 | $9.21 | 8,900 | — | — |
| 2018-01-02 | $9.20 | $9.20 | 30,100 | — | — |