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
- 1996-11-18 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 | $21.64 | $32.55 | 15,500 | — | — |
| 2018-12-28 | $20.85 | $31.36 | 16,800 | — | — |
| 2018-12-27 | $20.60 | $30.99 | 61,500 | — | — |
| 2018-12-26 | $21.39 | $32.17 | 147,700 | — | — |
| 2018-12-24 | $21.20 | $31.89 | 14,700 | — | — |
| 2018-12-21 | $20.82 | $31.32 | 239,100 | — | — |
| 2018-12-20 | $21.12 | $31.77 | 352,600 | — | — |
| 2018-12-19 | $20.81 | $31.30 | 29,600 | — | — |
| 2018-12-18 | $20.92 | $31.47 | 16,400 | — | — |
| 2018-12-17 | $21.19 | $31.87 | 10,200 | — | — |
| 2018-12-14 | $20.82 | $31.32 | 11,800 | — | — |
| 2018-12-13 | $21.28 | $32.01 | 27,200 | — | — |
| 2018-12-12 | $21.11 | $31.75 | 31,900 | — | — |
| 2018-12-11 | $20.41 | $30.70 | 59,000 | — | — |
| 2018-12-10 | $20.34 | $30.59 | 32,800 | — | — |
| 2018-12-07 | $20.45 | $30.76 | 18,600 | — | — |
| 2018-12-06 | $20.44 | $30.75 | 27,900 | — | — |
| 2018-12-04 | $21.51 | $32.35 | 15,800 | — | — |
| 2018-12-03 | $21.98 | $33.06 | 28,500 | — | — |
| 2018-11-30 | $21.29 | $32.02 | 11,500 | — | — |
| 2018-11-29 | $21.82 | $32.82 | 14,700 | — | — |
| 2018-11-28 | $21.95 | $33.02 | 12,400 | — | — |
| 2018-11-27 | $21.08 | $31.71 | 23,000 | — | — |
| 2018-11-26 | $20.95 | $31.51 | 15,600 | — | — |
| 2018-11-23 | $20.89 | $31.42 | 11,500 | — | — |
| 2018-11-21 | $20.59 | $30.97 | 14,200 | — | — |
| 2018-11-20 | $20.39 | $30.67 | 20,900 | — | — |
| 2018-11-19 | $20.31 | $30.55 | 17,100 | — | — |
| 2018-11-16 | $20.76 | $31.23 | 15,400 | — | — |
| 2018-11-15 | $20.40 | $30.68 | 19,000 | — | — |
| 2018-11-14 | $20.80 | $31.29 | 11,100 | — | — |
| 2018-11-13 | $20.32 | $30.56 | 13,200 | — | — |
| 2018-11-12 | $20.28 | $30.50 | 15,000 | — | — |
| 2018-11-09 | $20.76 | $31.23 | 12,800 | — | — |
| 2018-11-08 | $21.02 | $31.62 | 13,700 | — | — |
| 2018-11-07 | $20.72 | $31.17 | 19,400 | — | — |
| 2018-11-06 | $20.59 | $30.97 | 9,800 | — | — |
| 2018-11-05 | $20.33 | $30.58 | 14,800 | — | — |
| 2018-11-02 | $20.53 | $30.88 | 31,700 | — | — |
| 2018-11-01 | $20.48 | $30.81 | 114,600 | — | — |
| 2018-10-31 | $20.60 | $30.99 | 430,600 | — | — |
| 2018-10-30 | $19.55 | $29.41 | 9,100 | — | — |
| 2018-10-29 | $19.30 | $29.03 | 15,700 | — | — |
| 2018-10-26 | $19.15 | $28.80 | 28,000 | — | — |
| 2018-10-25 | $18.75 | $28.20 | 57,500 | — | — |
| 2018-10-24 | $18.50 | $27.83 | 15,200 | — | — |
| 2018-10-23 | $19.14 | $28.79 | 11,800 | — | — |
| 2018-10-22 | $19.63 | $29.53 | 17,500 | — | — |
| 2018-10-19 | $20.21 | $30.40 | 22,500 | — | — |
| 2018-10-18 | $20.93 | $31.48 | 281,200 | — | — |
| 2018-10-17 | $21.03 | $31.63 | 29,000 | — | — |
| 2018-10-16 | $20.42 | $30.71 | 16,700 | — | — |
| 2018-10-15 | $20.06 | $30.17 | 17,900 | — | — |
| 2018-10-12 | $20.15 | $30.31 | 14,100 | — | — |
| 2018-10-11 | $20.34 | $30.59 | 13,500 | — | — |
| 2018-10-10 | $20.67 | $31.09 | 16,900 | — | — |
| 2018-10-09 | $21.40 | $32.19 | 14,500 | — | — |
| 2018-10-08 | $21.82 | $32.82 | 13,300 | — | — |
| 2018-10-05 | $22.34 | $33.60 | 13,200 | — | — |
| 2018-10-04 | $21.85 | $32.87 | 9,000 | — | — |
| 2018-10-03 | $21.94 | $33.00 | 8,200 | — | — |
| 2018-10-02 | $21.60 | $32.49 | 40,800 | — | — |
| 2018-10-01 | $21.93 | $32.99 | 10,700 | — | — |
| 2018-09-28 | $21.12 | $31.77 | 8,800 | — | — |
| 2018-09-27 | $20.81 | $31.30 | 17,100 | — | — |
| 2018-09-26 | $21.14 | $31.80 | 9,900 | — | — |
| 2018-09-25 | $20.77 | $31.24 | 5,900 | — | — |
| 2018-09-24 | $20.77 | $31.24 | 9,500 | — | — |
| 2018-09-21 | $21.09 | $31.72 | 11,400 | — | — |
| 2018-09-20 | $21.34 | $32.10 | 13,400 | — | — |
| 2018-09-19 | $20.47 | $30.79 | 7,800 | — | — |
| 2018-09-18 | $21.00 | $31.59 | 9,700 | — | — |
| 2018-09-17 | $21.19 | $31.87 | 23,500 | — | — |
| 2018-09-14 | $21.32 | $32.07 | 16,100 | — | — |
| 2018-09-13 | $21.00 | $31.59 | 20,600 | — | — |
| 2018-09-12 | $21.06 | $31.68 | 13,500 | — | — |
| 2018-09-11 | $21.43 | $32.23 | 11,800 | — | — |
| 2018-09-10 | $21.14 | $31.80 | 8,800 | — | — |
| 2018-09-07 | $20.61 | $31.00 | 10,800 | — | — |
| 2018-09-06 | $21.20 | $31.89 | 9,500 | — | — |
| 2018-09-05 | $21.12 | $31.77 | 6,100 | — | — |
| 2018-09-04 | $21.23 | $31.93 | 6,200 | — | — |
| 2018-08-31 | $21.55 | $32.41 | 15,000 | — | — |
| 2018-08-30 | $21.92 | $32.97 | 15,000 | — | — |
| 2018-08-29 | $22.32 | $33.57 | 9,700 | — | — |
| 2018-08-28 | $22.46 | $33.78 | 20,100 | — | — |
| 2018-08-27 | $22.43 | $33.74 | 6,800 | — | — |
| 2018-08-24 | $21.51 | $32.35 | 8,300 | — | — |
| 2018-08-23 | $21.67 | $32.60 | 15,500 | — | — |
| 2018-08-22 | $22.00 | $33.09 | 13,700 | — | — |
| 2018-08-21 | $21.95 | $33.02 | 84,100 | — | — |
| 2018-08-20 | $22.08 | $33.21 | 79,400 | — | — |
| 2018-08-17 | $21.94 | $33.00 | 161,400 | — | — |
| 2018-08-16 | $21.71 | $32.66 | 258,400 | — | — |
| 2018-08-15 | $21.54 | $32.40 | 376,500 | — | — |
| 2018-08-14 | $21.74 | $32.70 | 187,000 | — | — |
| 2018-08-13 | $21.60 | $32.49 | 179,900 | — | — |
| 2018-08-10 | $21.70 | $32.64 | 18,100 | — | — |
| 2018-08-09 | $21.99 | $32.95 | 20,900 | — | — |
| 2018-08-08 | $22.02 | $32.99 | 11,000 | — | — |
| 2018-08-07 | $21.66 | $32.45 | 21,100 | — | — |
| 2018-08-06 | $21.33 | $31.96 | 12,300 | — | — |
| 2018-08-03 | $21.76 | $32.60 | 9,400 | — | — |
| 2018-08-02 | $21.38 | $32.03 | 17,800 | — | — |
| 2018-08-01 | $21.85 | $32.74 | 24,900 | — | — |
| 2018-07-31 | $22.67 | $33.97 | 9,200 | — | — |
| 2018-07-30 | $22.86 | $34.25 | 16,900 | — | — |
| 2018-07-27 | $22.40 | $33.56 | 12,700 | — | — |
| 2018-07-26 | $22.85 | $34.24 | 9,100 | — | — |
| 2018-07-25 | $22.89 | $34.30 | 15,800 | — | — |
| 2018-07-24 | $22.77 | $34.12 | 11,900 | — | — |
| 2018-07-23 | $22.68 | $33.98 | 10,100 | — | — |
| 2018-07-20 | $22.44 | $33.62 | 11,800 | — | — |
| 2018-07-19 | $22.90 | $34.31 | 10,200 | — | — |
| 2018-07-18 | $23.24 | $34.82 | 11,400 | — | — |
| 2018-07-17 | $23.28 | $34.88 | 5,300 | — | — |
| 2018-07-16 | $23.46 | $35.15 | 12,600 | — | — |
| 2018-07-13 | $23.57 | $35.31 | 7,700 | — | — |
| 2018-07-12 | $23.57 | $35.31 | 10,600 | — | — |
| 2018-07-11 | $23.09 | $34.60 | 11,800 | — | — |
| 2018-07-10 | $23.41 | $35.07 | 9,600 | — | — |
| 2018-07-09 | $23.19 | $34.75 | 8,100 | — | — |
| 2018-07-06 | $23.41 | $35.07 | 18,700 | — | — |
| 2018-07-05 | $23.34 | $34.97 | 9,200 | — | — |
| 2018-07-03 | $23.42 | $35.09 | 5,700 | — | — |
| 2018-07-02 | $23.02 | $34.49 | 26,400 | — | — |
| 2018-06-29 | $23.50 | $35.21 | 41,700 | — | — |
| 2018-06-28 | $22.47 | $33.67 | 13,400 | — | — |
| 2018-06-27 | $23.05 | $34.54 | 10,600 | — | — |
| 2018-06-26 | $23.07 | $34.57 | 31,900 | — | — |
| 2018-06-25 | $23.60 | $35.36 | 19,200 | — | — |
| 2018-06-22 | $23.96 | $35.90 | 14,600 | — | — |
| 2018-06-21 | $23.23 | $34.80 | 11,700 | — | — |
| 2018-06-20 | $23.67 | $35.46 | 21,200 | — | — |
| 2018-06-19 | $23.50 | $35.21 | 17,400 | — | — |
| 2018-06-18 | $23.43 | $35.10 | 29,800 | — | — |
| 2018-06-15 | $23.83 | $35.70 | 24,100 | — | — |
| 2018-06-14 | $23.81 | $35.67 | 8,400 | — | — |
| 2018-06-13 | $24.21 | $36.27 | 15,000 | — | — |
| 2018-06-12 | $23.84 | $35.72 | 13,900 | — | — |
| 2018-06-11 | $23.90 | $35.81 | 26,900 | — | — |
| 2018-06-08 | $23.89 | $35.79 | 18,500 | — | — |
| 2018-06-07 | $23.87 | $35.76 | 17,600 | — | — |
| 2018-06-06 | $24.25 | $36.33 | 9,100 | — | — |
| 2018-06-05 | $23.78 | $35.63 | 11,400 | — | — |
| 2018-06-04 | $23.58 | $35.33 | 7,700 | — | — |
| 2018-06-01 | $23.19 | $34.75 | 18,600 | — | — |
| 2018-05-31 | $23.22 | $34.79 | 9,100 | — | — |
| 2018-05-30 | $23.23 | $34.80 | 6,400 | — | — |
| 2018-05-29 | $22.98 | $34.43 | 12,300 | — | — |
| 2018-05-25 | $23.20 | $34.76 | 12,000 | — | — |
| 2018-05-24 | $23.13 | $34.66 | 7,400 | — | — |
| 2018-05-23 | $23.13 | $34.66 | 12,800 | — | — |
| 2018-05-22 | $23.10 | $34.61 | 10,800 | — | — |
| 2018-05-21 | $22.84 | $34.22 | 4,000 | — | — |
| 2018-05-18 | $22.53 | $33.76 | 9,100 | — | — |
| 2018-05-17 | $22.39 | $33.55 | 6,700 | — | — |
| 2018-05-16 | $22.04 | $33.02 | 11,000 | — | — |
| 2018-05-15 | $21.99 | $32.95 | 6,600 | — | — |
| 2018-05-14 | $22.08 | $33.08 | 8,400 | — | — |
| 2018-05-11 | $22.18 | $33.23 | 10,700 | — | — |
| 2018-05-10 | $22.22 | $33.29 | 10,900 | — | — |
| 2018-05-09 | $22.00 | $32.96 | 7,200 | — | — |
| 2018-05-08 | $21.85 | $32.74 | 20,100 | — | — |
| 2018-05-07 | $21.78 | $32.63 | 11,500 | — | — |
| 2018-05-04 | $21.78 | $32.63 | 7,400 | — | — |
| 2018-05-03 | $21.64 | $32.42 | 19,300 | — | — |
| 2018-05-02 | $21.23 | $31.81 | 64,800 | — | — |
| 2018-05-01 | $21.70 | $32.51 | 25,300 | — | — |
| 2018-04-30 | $21.47 | $32.17 | 21,600 | — | — |
| 2018-04-27 | $21.59 | $32.35 | 10,000 | — | — |
| 2018-04-26 | $20.99 | $31.45 | 32,000 | — | — |
| 2018-04-25 | $20.62 | $30.89 | 10,800 | — | — |
| 2018-04-24 | $20.40 | $30.56 | 9,800 | — | — |
| 2018-04-23 | $20.49 | $30.70 | 8,600 | — | — |
| 2018-04-20 | $20.36 | $30.50 | 18,100 | — | — |
| 2018-04-19 | $20.78 | $31.13 | 8,700 | — | — |
| 2018-04-18 | $19.80 | $29.67 | 8,900 | — | — |
| 2018-04-17 | $19.56 | $29.31 | 11,000 | — | — |
| 2018-04-16 | $19.88 | $29.79 | 20,000 | — | — |
| 2018-04-13 | $20.28 | $30.39 | 5,000 | — | — |
| 2018-04-12 | $19.78 | $29.64 | 10,700 | — | — |
| 2018-04-11 | $19.98 | $29.65 | 7,300 | — | — |
| 2018-04-10 | $20.16 | $29.92 | 12,800 | — | — |
| 2018-04-09 | $19.89 | $29.52 | 9,900 | — | — |
| 2018-04-06 | $19.59 | $29.07 | 8,200 | — | — |
| 2018-04-05 | $19.67 | $29.19 | 16,300 | — | — |
| 2018-04-04 | $19.38 | $28.76 | 12,900 | — | — |
| 2018-04-03 | $19.36 | $28.73 | 17,200 | — | — |
| 2018-04-02 | $19.02 | $28.23 | 17,300 | — | — |
| 2018-03-29 | $19.54 | $29.00 | 10,000 | — | — |
| 2018-03-28 | $19.44 | $28.85 | 32,600 | — | — |
| 2018-03-27 | $19.11 | $28.36 | 116,100 | — | — |
| 2018-03-26 | $19.39 | $28.78 | 7,500 | — | — |
| 2018-03-23 | $19.47 | $28.89 | 9,600 | — | — |
| 2018-03-22 | $19.36 | $28.73 | 11,900 | — | — |
| 2018-03-21 | $19.62 | $29.12 | 21,500 | — | — |
| 2018-03-20 | $19.27 | $28.60 | 17,300 | — | — |
| 2018-03-19 | $19.00 | $28.20 | 21,900 | — | — |
| 2018-03-16 | $19.64 | $29.15 | 18,700 | — | — |
| 2018-03-15 | $19.64 | $29.15 | 21,600 | — | — |
| 2018-03-14 | $19.34 | $28.70 | 13,500 | — | — |
| 2018-03-13 | $19.42 | $28.82 | 49,900 | — | — |
| 2018-03-12 | $19.51 | $28.95 | 152,300 | — | — |
| 2018-03-09 | $19.13 | $28.39 | 14,400 | — | — |
| 2018-03-08 | $18.60 | $27.60 | 17,600 | — | — |
| 2018-03-07 | $18.57 | $27.56 | 12,600 | — | — |
| 2018-03-06 | $18.40 | $27.31 | 10,100 | — | — |
| 2018-03-05 | $18.50 | $27.45 | 17,300 | — | — |
| 2018-03-02 | $19.27 | $28.60 | 13,800 | — | — |
| 2018-03-01 | $18.30 | $27.16 | 16,000 | — | — |
| 2018-02-28 | $20.28 | $30.10 | 18,500 | — | — |
| 2018-02-27 | $20.66 | $30.66 | 11,500 | — | — |
| 2018-02-26 | $20.88 | $30.99 | 8,800 | — | — |
| 2018-02-23 | $20.98 | $31.13 | 15,200 | — | — |
| 2018-02-22 | $20.75 | $30.79 | 13,500 | — | — |
| 2018-02-21 | $20.92 | $31.05 | 8,400 | — | — |
| 2018-02-20 | $20.82 | $30.90 | 16,500 | — | — |
| 2018-02-16 | $20.62 | $30.60 | 9,900 | — | — |
| 2018-02-15 | $20.80 | $30.87 | 20,800 | — | — |
| 2018-02-14 | $20.23 | $30.02 | 11,200 | — | — |
| 2018-02-13 | $20.05 | $29.75 | 7,800 | — | — |
| 2018-02-12 | $20.08 | $29.80 | 16,200 | — | — |
| 2018-02-09 | $19.88 | $29.50 | 13,600 | — | — |
| 2018-02-08 | $19.36 | $28.73 | 17,300 | — | — |
| 2018-02-07 | $20.17 | $29.93 | 22,000 | — | — |
| 2018-02-06 | $20.46 | $30.36 | 14,000 | — | — |
| 2018-02-05 | $20.39 | $30.26 | 12,300 | — | — |
| 2018-02-02 | $21.25 | $31.54 | 22,100 | — | — |
| 2018-02-01 | $21.46 | $31.85 | 10,400 | — | — |
| 2018-01-31 | $21.45 | $31.83 | 28,900 | — | — |
| 2018-01-30 | $21.18 | $31.43 | 15,100 | — | — |
| 2018-01-29 | $21.23 | $31.51 | 15,500 | — | — |
| 2018-01-26 | $21.49 | $31.89 | 17,700 | — | — |
| 2018-01-25 | $21.30 | $31.61 | 12,700 | — | — |
| 2018-01-24 | $21.45 | $31.83 | 14,300 | — | — |
| 2018-01-23 | $21.68 | $32.17 | 9,100 | — | — |
| 2018-01-22 | $21.91 | $32.52 | 18,100 | — | — |
| 2018-01-19 | $22.23 | $32.99 | 11,700 | — | — |
| 2018-01-18 | $21.87 | $32.46 | 14,600 | — | — |
| 2018-01-17 | $21.92 | $32.53 | 14,900 | — | — |
| 2018-01-16 | $21.81 | $32.37 | 31,300 | — | — |
| 2018-01-12 | $21.74 | $32.26 | 23,000 | — | — |
| 2018-01-11 | $21.53 | $31.95 | 10,700 | — | — |
| 2018-01-10 | $21.45 | $31.83 | 26,600 | — | — |
| 2018-01-09 | $21.47 | $31.86 | 32,600 | — | — |
| 2018-01-08 | $21.51 | $31.92 | 13,200 | — | — |
| 2018-01-05 | $21.48 | $31.88 | 13,600 | — | — |
| 2018-01-04 | $21.19 | $31.45 | 9,700 | — | — |
| 2018-01-03 | $20.97 | $31.12 | 45,200 | — | — |
| 2018-01-02 | $21.30 | $31.61 | 17,700 | — | — |