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
- 1997-06-18 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 | $19.90 | $24.66 | 178,700 | — | — |
| 2018-12-28 | $18.80 | $23.29 | 97,100 | — | — |
| 2018-12-27 | $18.70 | $23.17 | 60,400 | — | — |
| 2018-12-26 | $18.55 | $22.98 | 37,600 | — | — |
| 2018-12-24 | $17.64 | $21.86 | 22,300 | — | — |
| 2018-12-21 | $17.57 | $21.77 | 98,000 | — | — |
| 2018-12-20 | $17.56 | $21.76 | 76,800 | — | — |
| 2018-12-19 | $18.50 | $22.92 | 38,800 | — | — |
| 2018-12-18 | $18.79 | $23.28 | 32,200 | — | — |
| 2018-12-17 | $18.41 | $22.81 | 66,000 | — | — |
| 2018-12-14 | $19.02 | $23.57 | 45,300 | — | — |
| 2018-12-13 | $18.91 | $23.43 | 32,500 | — | — |
| 2018-12-12 | $19.50 | $24.16 | 27,600 | — | — |
| 2018-12-11 | $19.81 | $24.54 | 21,800 | — | — |
| 2018-12-10 | $19.70 | $24.41 | 51,000 | — | — |
| 2018-12-07 | $19.36 | $23.99 | 58,400 | — | — |
| 2018-12-06 | $19.43 | $24.07 | 44,000 | — | — |
| 2018-12-04 | $18.86 | $23.37 | 34,700 | — | — |
| 2018-12-03 | $19.71 | $24.42 | 42,400 | — | — |
| 2018-11-30 | $19.82 | $24.56 | 72,200 | — | — |
| 2018-11-29 | $19.33 | $23.95 | 31,400 | — | — |
| 2018-11-28 | $19.99 | $24.77 | 95,700 | — | — |
| 2018-11-27 | $18.97 | $23.50 | 56,600 | — | — |
| 2018-11-26 | $18.72 | $23.19 | 54,600 | — | — |
| 2018-11-23 | $19.39 | $24.02 | 19,000 | — | — |
| 2018-11-21 | $18.76 | $23.24 | 51,400 | — | — |
| 2018-11-20 | $18.72 | $23.19 | 293,700 | — | — |
| 2018-11-19 | $20.19 | $25.02 | 139,100 | — | — |
| 2018-11-16 | $20.22 | $25.05 | 123,600 | — | — |
| 2018-11-15 | $20.30 | $25.15 | 59,500 | — | — |
| 2018-11-14 | $20.16 | $24.98 | 46,400 | — | — |
| 2018-11-13 | $20.24 | $25.08 | 22,700 | — | — |
| 2018-11-12 | $20.67 | $25.61 | 20,200 | — | — |
| 2018-11-09 | $20.71 | $25.66 | 31,600 | — | — |
| 2018-11-08 | $20.91 | $25.91 | 19,800 | — | — |
| 2018-11-07 | $21.20 | $26.27 | 37,400 | — | — |
| 2018-11-06 | $20.94 | $25.94 | 74,200 | — | — |
| 2018-11-05 | $20.30 | $25.15 | 41,700 | — | — |
| 2018-11-02 | $20.42 | $25.30 | 23,600 | — | — |
| 2018-11-01 | $20.40 | $25.28 | 27,400 | — | — |
| 2018-10-31 | $20.21 | $25.04 | 48,400 | — | — |
| 2018-10-30 | $20.30 | $25.08 | 39,100 | — | — |
| 2018-10-29 | $20.11 | $24.84 | 43,500 | — | — |
| 2018-10-26 | $20.23 | $24.99 | 36,100 | — | — |
| 2018-10-25 | $20.63 | $25.49 | 36,100 | — | — |
| 2018-10-24 | $20.18 | $24.93 | 151,900 | — | — |
| 2018-10-23 | $20.45 | $25.26 | 38,000 | — | — |
| 2018-10-22 | $20.55 | $25.39 | 33,000 | — | — |
| 2018-10-19 | $20.12 | $24.86 | 43,600 | — | — |
| 2018-10-18 | $20.57 | $25.41 | 50,300 | — | — |
| 2018-10-17 | $21.18 | $26.16 | 47,000 | — | — |
| 2018-10-16 | $20.88 | $25.79 | 87,800 | — | — |
| 2018-10-15 | $20.12 | $24.86 | 57,400 | — | — |
| 2018-10-12 | $19.92 | $24.61 | 55,200 | — | — |
| 2018-10-11 | $19.61 | $24.23 | 58,000 | — | — |
| 2018-10-10 | $19.66 | $24.29 | 72,200 | — | — |
| 2018-10-09 | $19.99 | $24.69 | 47,800 | — | — |
| 2018-10-08 | $19.91 | $24.60 | 172,700 | — | — |
| 2018-10-05 | $20.00 | $24.71 | 74,800 | — | — |
| 2018-10-04 | $20.29 | $25.07 | 49,400 | — | — |
| 2018-10-03 | $20.53 | $25.36 | 51,900 | — | — |
| 2018-10-02 | $20.12 | $24.86 | 42,400 | — | — |
| 2018-10-01 | $19.92 | $24.61 | 38,000 | — | — |
| 2018-09-28 | $20.20 | $24.95 | 145,200 | — | — |
| 2018-09-27 | $19.95 | $24.65 | 30,000 | — | — |
| 2018-09-26 | $20.05 | $24.77 | 96,300 | — | — |
| 2018-09-25 | $20.45 | $25.26 | 58,300 | — | — |
| 2018-09-24 | $20.20 | $24.95 | 75,800 | — | — |
| 2018-09-21 | $20.05 | $24.77 | 77,600 | — | — |
| 2018-09-20 | $20.30 | $25.08 | 39,200 | — | — |
| 2018-09-19 | $20.20 | $24.95 | 56,900 | — | — |
| 2018-09-18 | $20.45 | $25.26 | 107,500 | — | — |
| 2018-09-17 | $19.85 | $24.52 | 61,700 | — | — |
| 2018-09-14 | $20.00 | $24.71 | 53,700 | — | — |
| 2018-09-13 | $20.20 | $24.95 | 28,700 | — | — |
| 2018-09-12 | $20.30 | $25.08 | 20,400 | — | — |
| 2018-09-11 | $20.45 | $25.26 | 36,200 | — | — |
| 2018-09-10 | $20.55 | $25.39 | 31,500 | — | — |
| 2018-09-07 | $20.35 | $25.14 | 24,500 | — | — |
| 2018-09-06 | $20.75 | $25.63 | 47,200 | — | — |
| 2018-09-05 | $20.70 | $25.57 | 34,700 | — | — |
| 2018-09-04 | $20.70 | $25.57 | 36,300 | — | — |
| 2018-08-31 | $20.85 | $25.76 | 43,400 | — | — |
| 2018-08-30 | $20.40 | $25.20 | 33,800 | — | — |
| 2018-08-29 | $19.95 | $24.65 | 62,600 | — | — |
| 2018-08-28 | $20.15 | $24.89 | 57,500 | — | — |
| 2018-08-27 | $20.35 | $25.14 | 58,100 | — | — |
| 2018-08-24 | $20.55 | $25.39 | 94,600 | — | — |
| 2018-08-23 | $20.25 | $25.02 | 51,600 | — | — |
| 2018-08-22 | $19.60 | $24.21 | 53,600 | — | — |
| 2018-08-21 | $19.35 | $23.90 | 68,000 | — | — |
| 2018-08-20 | $19.20 | $23.72 | 45,700 | — | — |
| 2018-08-17 | $19.25 | $23.78 | 38,600 | — | — |
| 2018-08-16 | $19.05 | $23.53 | 45,900 | — | — |
| 2018-08-15 | $18.95 | $23.41 | 27,700 | — | — |
| 2018-08-14 | $18.95 | $23.41 | 78,600 | — | — |
| 2018-08-13 | $18.50 | $22.85 | 36,700 | — | — |
| 2018-08-10 | $18.50 | $22.85 | 48,800 | — | — |
| 2018-08-09 | $18.25 | $22.55 | 43,000 | — | — |
| 2018-08-08 | $18.45 | $22.79 | 62,700 | — | — |
| 2018-08-07 | $18.25 | $22.55 | 52,900 | — | — |
| 2018-08-06 | $18.25 | $22.55 | 41,000 | — | — |
| 2018-08-03 | $18.10 | $22.36 | 42,300 | — | — |
| 2018-08-02 | $18.30 | $22.61 | 73,900 | — | — |
| 2018-08-01 | $18.25 | $22.55 | 79,300 | — | — |
| 2018-07-31 | $17.75 | $21.93 | 51,200 | — | — |
| 2018-07-30 | $17.60 | $21.74 | 74,200 | — | — |
| 2018-07-27 | $17.65 | $21.80 | 103,300 | — | — |
| 2018-07-26 | $18.55 | $22.92 | 58,600 | — | — |
| 2018-07-25 | $18.90 | $23.35 | 103,600 | — | — |
| 2018-07-24 | $18.50 | $22.78 | 83,300 | — | — |
| 2018-07-23 | $18.65 | $22.96 | 106,500 | — | — |
| 2018-07-20 | $18.15 | $22.35 | 134,000 | — | — |
| 2018-07-19 | $17.55 | $21.61 | 45,800 | — | — |
| 2018-07-18 | $17.60 | $21.67 | 57,900 | — | — |
| 2018-07-17 | $17.45 | $21.49 | 87,000 | — | — |
| 2018-07-16 | $17.35 | $21.36 | 191,300 | — | — |
| 2018-07-13 | $18.05 | $22.23 | 167,900 | — | — |
| 2018-07-12 | $17.10 | $21.06 | 285,000 | — | — |
| 2018-07-11 | $17.85 | $21.98 | 495,800 | — | — |
| 2018-07-10 | $22.80 | $28.07 | 283,800 | — | — |
| 2018-07-09 | $23.55 | $29.00 | 150,200 | — | — |
| 2018-07-06 | $21.90 | $26.97 | 60,900 | — | — |
| 2018-07-05 | $21.80 | $26.84 | 50,300 | — | — |
| 2018-07-03 | $22.05 | $27.15 | 25,800 | — | — |
| 2018-07-02 | $22.30 | $27.46 | 52,700 | — | — |
| 2018-06-29 | $22.25 | $27.40 | 143,000 | — | — |
| 2018-06-28 | $22.25 | $27.40 | 78,400 | — | — |
| 2018-06-27 | $20.90 | $25.74 | 181,900 | — | — |
| 2018-06-26 | $23.75 | $29.24 | 140,200 | — | — |
| 2018-06-25 | $23.50 | $28.94 | 108,600 | — | — |
| 2018-06-22 | $22.50 | $27.71 | 205,400 | — | — |
| 2018-06-21 | $22.25 | $27.40 | 55,300 | — | — |
| 2018-06-20 | $22.40 | $27.58 | 49,900 | — | — |
| 2018-06-19 | $22.00 | $27.09 | 62,700 | — | — |
| 2018-06-18 | $21.95 | $27.03 | 71,700 | — | — |
| 2018-06-15 | $21.30 | $26.23 | 54,800 | — | — |
| 2018-06-14 | $21.00 | $25.86 | 42,900 | — | — |
| 2018-06-13 | $20.45 | $25.18 | 33,300 | — | — |
| 2018-06-12 | $20.60 | $25.37 | 33,800 | — | — |
| 2018-06-11 | $20.40 | $25.12 | 49,500 | — | — |
| 2018-06-08 | $20.10 | $24.75 | 33,300 | — | — |
| 2018-06-07 | $19.75 | $24.32 | 40,400 | — | — |
| 2018-06-06 | $20.05 | $24.69 | 40,200 | — | — |
| 2018-06-05 | $19.75 | $24.32 | 52,800 | — | — |
| 2018-06-04 | $19.30 | $23.76 | 49,500 | — | — |
| 2018-06-01 | $19.35 | $23.83 | 27,000 | — | — |
| 2018-05-31 | $19.20 | $23.64 | 38,900 | — | — |
| 2018-05-30 | $19.30 | $23.76 | 36,900 | — | — |
| 2018-05-29 | $19.30 | $23.76 | 94,700 | — | — |
| 2018-05-25 | $19.70 | $24.26 | 37,800 | — | — |
| 2018-05-24 | $19.00 | $23.40 | 20,600 | — | — |
| 2018-05-23 | $19.00 | $23.40 | 108,800 | — | — |
| 2018-05-22 | $18.95 | $23.33 | 27,100 | — | — |
| 2018-05-21 | $18.80 | $23.15 | 63,100 | — | — |
| 2018-05-18 | $19.00 | $23.40 | 58,300 | — | — |
| 2018-05-17 | $19.15 | $23.58 | 28,300 | — | — |
| 2018-05-16 | $19.40 | $23.89 | 46,600 | — | — |
| 2018-05-15 | $19.00 | $23.40 | 26,700 | — | — |
| 2018-05-14 | $19.00 | $23.40 | 38,500 | — | — |
| 2018-05-11 | $19.05 | $23.46 | 22,000 | — | — |
| 2018-05-10 | $19.25 | $23.70 | 35,000 | — | — |
| 2018-05-09 | $19.05 | $23.46 | 47,700 | — | — |
| 2018-05-08 | $18.90 | $23.27 | 65,600 | — | — |
| 2018-05-07 | $18.50 | $22.78 | 79,700 | — | — |
| 2018-05-04 | $18.20 | $22.41 | 48,200 | — | — |
| 2018-05-03 | $17.60 | $21.67 | 34,500 | — | — |
| 2018-05-02 | $17.40 | $21.43 | 38,400 | — | — |
| 2018-05-01 | $17.20 | $21.18 | 39,900 | — | — |
| 2018-04-30 | $16.45 | $20.26 | 104,900 | — | — |
| 2018-04-27 | $16.65 | $20.50 | 83,800 | — | — |
| 2018-04-26 | $17.65 | $21.73 | 28,800 | — | — |
| 2018-04-25 | $17.70 | $21.79 | 38,900 | — | — |
| 2018-04-24 | $17.55 | $21.61 | 39,300 | — | — |
| 2018-04-23 | $17.65 | $21.66 | 45,300 | — | — |
| 2018-04-20 | $17.85 | $21.90 | 36,500 | — | — |
| 2018-04-19 | $17.95 | $22.03 | 55,300 | — | — |
| 2018-04-18 | $17.70 | $21.72 | 78,300 | — | — |
| 2018-04-17 | $17.35 | $21.29 | 51,900 | — | — |
| 2018-04-16 | $17.05 | $20.92 | 52,400 | — | — |
| 2018-04-13 | $16.85 | $20.68 | 41,000 | — | — |
| 2018-04-12 | $17.00 | $20.86 | 60,000 | — | — |
| 2018-04-11 | $16.65 | $20.43 | 42,000 | — | — |
| 2018-04-10 | $16.80 | $20.62 | 203,000 | — | — |
| 2018-04-09 | $15.80 | $19.39 | 128,500 | — | — |
| 2018-04-06 | $15.30 | $18.78 | 55,400 | — | — |
| 2018-04-05 | $15.25 | $18.71 | 22,700 | — | — |
| 2018-04-04 | $14.85 | $18.22 | 24,000 | — | — |
| 2018-04-03 | $14.65 | $17.98 | 25,100 | — | — |
| 2018-04-02 | $14.65 | $17.98 | 36,300 | — | — |
| 2018-03-29 | $14.75 | $18.10 | 61,600 | — | — |
| 2018-03-28 | $14.40 | $17.67 | 60,400 | — | — |
| 2018-03-27 | $14.55 | $17.86 | 55,300 | — | — |
| 2018-03-26 | $15.23 | $18.69 | 28,100 | — | — |
| 2018-03-23 | $14.95 | $18.35 | 110,700 | — | — |
| 2018-03-22 | $15.45 | $18.96 | 30,500 | — | — |
| 2018-03-21 | $15.90 | $19.51 | 31,900 | — | — |
| 2018-03-20 | $15.85 | $19.45 | 37,300 | — | — |
| 2018-03-19 | $16.15 | $19.82 | 45,600 | — | — |
| 2018-03-16 | $16.20 | $19.88 | 91,300 | — | — |
| 2018-03-15 | $16.20 | $19.88 | 45,700 | — | — |
| 2018-03-14 | $16.25 | $19.94 | 28,800 | — | — |
| 2018-03-13 | $16.00 | $19.63 | 38,300 | — | — |
| 2018-03-12 | $16.40 | $20.13 | 39,600 | — | — |
| 2018-03-09 | $16.00 | $19.63 | 108,500 | — | — |
| 2018-03-08 | $16.00 | $19.63 | 86,100 | — | — |
| 2018-03-07 | $16.40 | $20.13 | 37,400 | — | — |
| 2018-03-06 | $16.00 | $19.63 | 24,600 | — | — |
| 2018-03-05 | $16.08 | $19.73 | 62,200 | — | — |
| 2018-03-02 | $16.00 | $19.63 | 59,600 | — | — |
| 2018-03-01 | $15.60 | $19.14 | 52,500 | — | — |
| 2018-02-28 | $15.55 | $19.08 | 41,900 | — | — |
| 2018-02-27 | $15.85 | $19.45 | 76,000 | — | — |
| 2018-02-26 | $16.55 | $20.31 | 34,900 | — | — |
| 2018-02-23 | $16.60 | $20.37 | 21,200 | — | — |
| 2018-02-22 | $16.50 | $20.25 | 33,800 | — | — |
| 2018-02-21 | $16.40 | $20.13 | 119,200 | — | — |
| 2018-02-20 | $16.10 | $19.76 | 32,100 | — | — |
| 2018-02-16 | $16.15 | $19.82 | 34,300 | — | — |
| 2018-02-15 | $16.40 | $20.13 | 46,900 | — | — |
| 2018-02-14 | $15.90 | $19.51 | 47,900 | — | — |
| 2018-02-13 | $15.85 | $19.45 | 32,500 | — | — |
| 2018-02-12 | $15.55 | $19.08 | 59,100 | — | — |
| 2018-02-09 | $15.95 | $19.57 | 115,100 | — | — |
| 2018-02-08 | $15.70 | $19.27 | 72,700 | — | — |
| 2018-02-07 | $16.80 | $20.62 | 66,200 | — | — |
| 2018-02-06 | $16.80 | $20.62 | 125,900 | — | — |
| 2018-02-05 | $16.35 | $20.06 | 80,900 | — | — |
| 2018-02-02 | $16.30 | $20.00 | 45,800 | — | — |
| 2018-02-01 | $16.35 | $20.06 | 25,900 | — | — |
| 2018-01-31 | $16.15 | $19.82 | 27,700 | — | — |
| 2018-01-30 | $16.10 | $19.76 | 37,500 | — | — |
| 2018-01-29 | $16.65 | $20.43 | 37,900 | — | — |
| 2018-01-26 | $16.55 | $20.31 | 34,500 | — | — |
| 2018-01-25 | $16.10 | $19.76 | 18,300 | — | — |
| 2018-01-24 | $16.05 | $19.62 | 22,800 | — | — |
| 2018-01-23 | $16.25 | $19.87 | 24,300 | — | — |
| 2018-01-22 | $16.35 | $19.99 | 34,900 | — | — |
| 2018-01-19 | $16.30 | $19.93 | 82,300 | — | — |
| 2018-01-18 | $15.88 | $19.41 | 36,400 | — | — |
| 2018-01-17 | $16.00 | $19.56 | 65,600 | — | — |
| 2018-01-16 | $16.05 | $19.62 | 58,300 | — | — |
| 2018-01-12 | $16.30 | $19.93 | 43,500 | — | — |
| 2018-01-11 | $16.30 | $19.93 | 35,900 | — | — |
| 2018-01-10 | $15.80 | $19.32 | 61,700 | — | — |
| 2018-01-09 | $15.85 | $19.38 | 95,600 | — | — |
| 2018-01-08 | $15.50 | $18.95 | 44,500 | — | — |
| 2018-01-05 | $15.65 | $19.13 | 54,400 | — | — |
| 2018-01-04 | $15.95 | $19.50 | 37,100 | — | — |
| 2018-01-03 | $15.80 | $19.32 | 35,700 | — | — |
| 2018-01-02 | $15.65 | $19.13 | 82,000 | — | — |