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
- 2003-10-07 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 | $18.27 | $20.28 | 28,200 | — | — |
| 2018-12-28 | $17.82 | $19.78 | 29,700 | — | — |
| 2018-12-27 | $16.98 | $18.85 | 23,500 | — | — |
| 2018-12-26 | $17.97 | $19.95 | 44,400 | — | — |
| 2018-12-24 | $17.12 | $19.00 | 11,400 | — | — |
| 2018-12-21 | $17.11 | $18.99 | 40,000 | — | — |
| 2018-12-20 | $17.33 | $19.24 | 25,600 | — | — |
| 2018-12-19 | $17.33 | $19.24 | 22,200 | — | — |
| 2018-12-18 | $17.69 | $19.64 | 30,600 | — | — |
| 2018-12-17 | $17.61 | $19.55 | 18,800 | — | — |
| 2018-12-14 | $18.00 | $19.98 | 25,200 | — | — |
| 2018-12-13 | $18.22 | $20.22 | 14,100 | — | — |
| 2018-12-12 | $18.79 | $20.86 | 13,300 | — | — |
| 2018-12-11 | $18.82 | $20.89 | 6,300 | — | — |
| 2018-12-10 | $18.76 | $20.82 | 26,300 | — | — |
| 2018-12-07 | $19.68 | $21.84 | 22,600 | — | — |
| 2018-12-06 | $18.83 | $20.90 | 21,900 | — | — |
| 2018-12-04 | $19.79 | $21.97 | 17,000 | — | — |
| 2018-12-03 | $21.17 | $23.50 | 17,500 | — | — |
| 2018-11-30 | $20.65 | $22.92 | 59,200 | — | — |
| 2018-11-29 | $20.67 | $22.94 | 50,300 | — | — |
| 2018-11-28 | $20.36 | $22.60 | 33,000 | — | — |
| 2018-11-27 | $20.43 | $22.68 | 11,000 | — | — |
| 2018-11-26 | $20.51 | $22.77 | 17,100 | — | — |
| 2018-11-23 | $21.21 | $23.54 | 5,000 | — | — |
| 2018-11-21 | $21.28 | $23.62 | 18,100 | — | — |
| 2018-11-20 | $20.13 | $22.34 | 11,000 | — | — |
| 2018-11-19 | $20.50 | $22.76 | 13,800 | — | — |
| 2018-11-16 | $20.71 | $22.99 | 16,500 | — | — |
| 2018-11-15 | $20.61 | $22.88 | 10,300 | — | — |
| 2018-11-14 | $20.60 | $22.87 | 7,000 | — | — |
| 2018-11-13 | $20.50 | $22.76 | 7,600 | — | — |
| 2018-11-12 | $20.71 | $22.99 | 14,600 | — | — |
| 2018-11-09 | $21.10 | $23.42 | 11,100 | — | — |
| 2018-11-08 | $20.90 | $23.20 | 52,400 | — | — |
| 2018-11-07 | $20.50 | $22.76 | 15,300 | — | — |
| 2018-11-06 | $20.25 | $22.48 | 15,100 | — | — |
| 2018-11-05 | $20.27 | $22.50 | 7,900 | — | — |
| 2018-11-02 | $20.43 | $22.68 | 19,800 | — | — |
| 2018-11-01 | $20.49 | $22.74 | 16,000 | — | — |
| 2018-10-31 | $20.34 | $22.58 | 36,600 | — | — |
| 2018-10-30 | $20.89 | $23.19 | 14,900 | — | — |
| 2018-10-29 | $21.20 | $23.53 | 23,900 | — | — |
| 2018-10-26 | $21.15 | $23.48 | 13,200 | — | — |
| 2018-10-25 | $21.61 | $23.99 | 19,200 | — | — |
| 2018-10-24 | $21.08 | $23.40 | 33,400 | — | — |
| 2018-10-23 | $23.02 | $25.55 | 36,200 | — | — |
| 2018-10-22 | $23.18 | $25.73 | 23,200 | — | — |
| 2018-10-19 | $23.50 | $26.09 | 27,300 | — | — |
| 2018-10-18 | $23.53 | $26.12 | 28,400 | — | — |
| 2018-10-17 | $23.52 | $26.11 | 33,700 | — | — |
| 2018-10-16 | $23.72 | $26.33 | 18,000 | — | — |
| 2018-10-15 | $23.55 | $26.14 | 15,600 | — | — |
| 2018-10-12 | $23.53 | $26.12 | 46,500 | — | — |
| 2018-10-11 | $23.57 | $26.16 | 18,900 | — | — |
| 2018-10-10 | $23.61 | $26.21 | 16,500 | — | — |
| 2018-10-09 | $23.76 | $26.37 | 11,900 | — | — |
| 2018-10-08 | $23.82 | $26.44 | 8,000 | — | — |
| 2018-10-05 | $23.79 | $26.41 | 4,400 | — | — |
| 2018-10-04 | $23.81 | $26.43 | 9,500 | — | — |
| 2018-10-03 | $23.85 | $26.47 | 13,000 | — | — |
| 2018-10-02 | $23.38 | $25.95 | 41,400 | — | — |
| 2018-10-01 | $23.43 | $26.01 | 39,300 | — | — |
| 2018-09-28 | $23.55 | $26.14 | 12,900 | — | — |
| 2018-09-27 | $23.54 | $26.13 | 18,300 | — | — |
| 2018-09-26 | $23.53 | $26.12 | 12,200 | — | — |
| 2018-09-25 | $23.64 | $26.24 | 5,500 | — | — |
| 2018-09-24 | $23.60 | $26.20 | 16,100 | — | — |
| 2018-09-21 | $24.00 | $26.64 | 127,900 | — | — |
| 2018-09-20 | $23.88 | $26.51 | 10,400 | — | — |
| 2018-09-19 | $23.55 | $26.14 | 13,700 | — | — |
| 2018-09-18 | $23.81 | $26.43 | 12,500 | — | — |
| 2018-09-17 | $23.76 | $26.37 | 12,200 | — | — |
| 2018-09-14 | $24.02 | $26.66 | 8,400 | — | — |
| 2018-09-13 | $23.93 | $26.56 | 15,600 | — | — |
| 2018-09-12 | $23.74 | $26.35 | 16,000 | — | — |
| 2018-09-11 | $23.93 | $26.56 | 13,200 | — | — |
| 2018-09-10 | $24.02 | $26.66 | 26,500 | — | — |
| 2018-09-07 | $24.08 | $26.73 | 45,100 | — | — |
| 2018-09-06 | $25.14 | $27.91 | 60,600 | — | — |
| 2018-09-05 | $24.22 | $26.88 | 4,700 | — | — |
| 2018-09-04 | $24.45 | $27.14 | 18,300 | — | — |
| 2018-08-31 | $24.58 | $27.28 | 6,300 | — | — |
| 2018-08-30 | $24.35 | $27.03 | 10,300 | — | — |
| 2018-08-29 | $24.69 | $27.41 | 10,400 | — | — |
| 2018-08-28 | $25.07 | $27.83 | 19,100 | — | — |
| 2018-08-27 | $25.12 | $27.88 | 26,700 | — | — |
| 2018-08-24 | $24.82 | $27.55 | 21,700 | — | — |
| 2018-08-23 | $24.87 | $27.61 | 16,000 | — | — |
| 2018-08-22 | $24.34 | $27.02 | 26,600 | — | — |
| 2018-08-21 | $24.23 | $26.90 | 23,600 | — | — |
| 2018-08-20 | $24.05 | $26.70 | 11,700 | — | — |
| 2018-08-17 | $24.31 | $26.98 | 13,500 | — | — |
| 2018-08-16 | $24.33 | $27.01 | 11,300 | — | — |
| 2018-08-15 | $24.25 | $26.92 | 7,500 | — | — |
| 2018-08-14 | $24.49 | $27.18 | 9,200 | — | — |
| 2018-08-13 | $24.48 | $27.17 | 16,100 | — | — |
| 2018-08-10 | $24.56 | $27.26 | 14,300 | — | — |
| 2018-08-09 | $24.82 | $27.55 | 29,600 | — | — |
| 2018-08-08 | $24.80 | $27.53 | 51,000 | — | — |
| 2018-08-07 | $25.15 | $27.92 | 22,100 | — | — |
| 2018-08-06 | $25.15 | $27.92 | 28,000 | — | — |
| 2018-08-03 | $24.65 | $27.36 | 147,800 | — | — |
| 2018-08-02 | $26.00 | $28.86 | 75,600 | — | — |
| 2018-08-01 | $26.00 | $28.86 | 113,200 | — | — |
| 2018-07-31 | $25.70 | $28.53 | 52,100 | — | — |
| 2018-07-30 | $25.61 | $28.43 | 54,900 | — | — |
| 2018-07-27 | $24.42 | $27.11 | 25,100 | — | — |
| 2018-07-26 | $24.95 | $27.69 | 19,000 | — | — |
| 2018-07-25 | $25.18 | $27.95 | 19,700 | — | — |
| 2018-07-24 | $25.18 | $27.95 | 9,400 | — | — |
| 2018-07-23 | $25.86 | $28.70 | 19,700 | — | — |
| 2018-07-20 | $25.88 | $28.73 | 21,900 | — | — |
| 2018-07-19 | $25.54 | $28.35 | 22,700 | — | — |
| 2018-07-18 | $25.51 | $28.32 | 16,000 | — | — |
| 2018-07-17 | $25.36 | $28.15 | 15,500 | — | — |
| 2018-07-16 | $25.49 | $28.29 | 25,300 | — | — |
| 2018-07-13 | $25.35 | $28.14 | 22,000 | — | — |
| 2018-07-12 | $26.12 | $28.99 | 23,200 | — | — |
| 2018-07-11 | $26.51 | $29.43 | 19,200 | — | — |
| 2018-07-10 | $26.78 | $29.73 | 175,300 | — | — |
| 2018-07-09 | $27.42 | $30.44 | 94,200 | — | — |
| 2018-07-06 | $26.97 | $29.94 | 19,900 | — | — |
| 2018-07-05 | $26.87 | $29.83 | 29,400 | — | — |
| 2018-07-03 | $26.97 | $29.94 | 24,200 | — | — |
| 2018-07-02 | $26.46 | $29.37 | 24,700 | — | — |
| 2018-06-29 | $25.76 | $28.59 | 43,000 | — | — |
| 2018-06-28 | $25.87 | $28.72 | 15,400 | — | — |
| 2018-06-27 | $25.82 | $28.66 | 32,700 | — | — |
| 2018-06-26 | $26.50 | $29.42 | 51,200 | — | — |
| 2018-06-25 | $26.71 | $29.65 | 50,500 | — | — |
| 2018-06-22 | $26.14 | $29.02 | 496,900 | — | — |
| 2018-06-21 | $26.06 | $28.93 | 51,100 | — | — |
| 2018-06-20 | $25.68 | $28.50 | 46,300 | — | — |
| 2018-06-19 | $25.83 | $28.67 | 51,000 | — | — |
| 2018-06-18 | $26.05 | $28.92 | 74,000 | — | — |
| 2018-06-15 | $25.81 | $28.65 | 69,600 | — | — |
| 2018-06-14 | $25.83 | $28.67 | 40,100 | — | — |
| 2018-06-13 | $25.70 | $28.53 | 43,000 | — | — |
| 2018-06-12 | $25.58 | $28.39 | 45,000 | — | — |
| 2018-06-11 | $25.18 | $27.95 | 31,600 | — | — |
| 2018-06-08 | $25.35 | $28.14 | 33,600 | — | — |
| 2018-06-07 | $25.00 | $27.75 | 22,600 | — | — |
| 2018-06-06 | $24.30 | $26.97 | 52,500 | — | — |
| 2018-06-05 | $24.68 | $27.39 | 23,000 | — | — |
| 2018-06-04 | $24.45 | $27.14 | 18,700 | — | — |
| 2018-06-01 | $24.40 | $27.08 | 24,700 | — | — |
| 2018-05-31 | $23.81 | $26.43 | 28,900 | — | — |
| 2018-05-30 | $23.95 | $26.58 | 26,200 | — | — |
| 2018-05-29 | $24.56 | $27.26 | 18,700 | — | — |
| 2018-05-25 | $25.28 | $28.06 | 22,900 | — | — |
| 2018-05-24 | $25.12 | $27.88 | 41,500 | — | — |
| 2018-05-23 | $25.00 | $27.75 | 20,800 | — | — |
| 2018-05-22 | $24.94 | $27.68 | 37,800 | — | — |
| 2018-05-21 | $24.77 | $27.49 | 35,400 | — | — |
| 2018-05-18 | $24.43 | $27.12 | 27,400 | — | — |
| 2018-05-17 | $24.71 | $27.43 | 26,100 | — | — |
| 2018-05-16 | $24.08 | $26.73 | 16,300 | — | — |
| 2018-05-15 | $23.81 | $26.43 | 65,600 | — | — |
| 2018-05-14 | $23.97 | $26.61 | 14,500 | — | — |
| 2018-05-11 | $24.29 | $26.96 | 20,900 | — | — |
| 2018-05-10 | $24.28 | $26.95 | 24,200 | — | — |
| 2018-05-09 | $24.14 | $26.80 | 59,600 | — | — |
| 2018-05-08 | $23.99 | $26.63 | 73,300 | — | — |
| 2018-05-07 | $23.86 | $26.48 | 29,600 | — | — |
| 2018-05-04 | $23.98 | $26.62 | 43,300 | — | — |
| 2018-05-03 | $23.65 | $26.25 | 45,200 | — | — |
| 2018-05-02 | $23.91 | $26.54 | 34,400 | — | — |
| 2018-05-01 | $23.65 | $26.25 | 42,500 | — | — |
| 2018-04-30 | $23.85 | $26.47 | 44,300 | — | — |
| 2018-04-27 | $23.97 | $26.61 | 22,600 | — | — |
| 2018-04-26 | $23.98 | $26.62 | 35,700 | — | — |
| 2018-04-25 | $23.97 | $26.61 | 8,400 | — | — |
| 2018-04-24 | $24.00 | $26.64 | 14,900 | — | — |
| 2018-04-23 | $23.95 | $26.58 | 15,200 | — | — |
| 2018-04-20 | $23.89 | $26.52 | 31,200 | — | — |
| 2018-04-19 | $23.91 | $26.54 | 14,500 | — | — |
| 2018-04-18 | $23.88 | $26.51 | 17,000 | — | — |
| 2018-04-17 | $23.78 | $26.40 | 15,800 | — | — |
| 2018-04-16 | $23.88 | $26.51 | 41,600 | — | — |
| 2018-04-13 | $23.32 | $25.89 | 15,300 | — | — |
| 2018-04-12 | $23.44 | $26.02 | 12,200 | — | — |
| 2018-04-11 | $23.41 | $25.99 | 20,000 | — | — |
| 2018-04-10 | $23.45 | $26.03 | 16,300 | — | — |
| 2018-04-09 | $23.21 | $25.76 | 9,600 | — | — |
| 2018-04-06 | $23.15 | $25.70 | 26,900 | — | — |
| 2018-04-05 | $23.48 | $26.06 | 7,100 | — | — |
| 2018-04-04 | $23.48 | $26.06 | 10,700 | — | — |
| 2018-04-03 | $23.34 | $25.91 | 20,600 | — | — |
| 2018-04-02 | $23.00 | $25.53 | 20,100 | — | — |
| 2018-03-29 | $23.56 | $26.15 | 18,700 | — | — |
| 2018-03-28 | $23.44 | $26.02 | 11,800 | — | — |
| 2018-03-27 | $23.20 | $25.75 | 17,800 | — | — |
| 2018-03-26 | $23.51 | $26.10 | 37,200 | — | — |
| 2018-03-23 | $23.22 | $25.77 | 23,100 | — | — |
| 2018-03-22 | $23.18 | $25.73 | 22,900 | — | — |
| 2018-03-21 | $23.12 | $25.66 | 27,600 | — | — |
| 2018-03-20 | $23.33 | $25.90 | 41,300 | — | — |
| 2018-03-19 | $23.70 | $26.31 | 37,100 | — | — |
| 2018-03-16 | $23.63 | $26.23 | 43,600 | — | — |
| 2018-03-15 | $23.13 | $25.67 | 37,100 | — | — |
| 2018-03-14 | $23.06 | $25.60 | 20,900 | — | — |
| 2018-03-13 | $23.15 | $25.70 | 42,300 | — | — |
| 2018-03-12 | $23.01 | $25.54 | 62,300 | — | — |
| 2018-03-09 | $23.26 | $25.82 | 59,900 | — | — |
| 2018-03-08 | $22.54 | $25.02 | 40,200 | — | — |
| 2018-03-07 | $22.21 | $24.65 | 54,300 | — | — |
| 2018-03-06 | $22.09 | $24.52 | 60,100 | — | — |
| 2018-03-05 | $22.00 | $24.42 | 27,700 | — | — |
| 2018-03-02 | $21.73 | $24.12 | 11,900 | — | — |
| 2018-03-01 | $21.70 | $24.09 | 14,700 | — | — |
| 2018-02-28 | $21.82 | $24.22 | 18,900 | — | — |
| 2018-02-27 | $22.03 | $24.45 | 15,800 | — | — |
| 2018-02-26 | $22.24 | $24.69 | 16,500 | — | — |
| 2018-02-23 | $22.25 | $24.70 | 13,700 | — | — |
| 2018-02-22 | $22.17 | $24.61 | 7,800 | — | — |
| 2018-02-21 | $22.24 | $24.69 | 30,500 | — | — |
| 2018-02-20 | $21.99 | $24.41 | 10,100 | — | — |
| 2018-02-16 | $22.10 | $24.53 | 66,100 | — | — |
| 2018-02-15 | $22.20 | $24.64 | 19,600 | — | — |
| 2018-02-14 | $21.81 | $24.21 | 40,600 | — | — |
| 2018-02-13 | $21.75 | $24.14 | 25,700 | — | — |
| 2018-02-12 | $21.65 | $24.03 | 8,900 | — | — |
| 2018-02-09 | $21.64 | $24.02 | 10,000 | — | — |
| 2018-02-08 | $21.55 | $23.92 | 30,700 | — | — |
| 2018-02-07 | $21.74 | $24.13 | 25,800 | — | — |
| 2018-02-06 | $21.82 | $24.22 | 53,400 | — | — |
| 2018-02-05 | $21.03 | $23.34 | 23,900 | — | — |
| 2018-02-02 | $22.07 | $24.50 | 21,400 | — | — |
| 2018-02-01 | $21.95 | $24.36 | 59,400 | — | — |
| 2018-01-31 | $21.80 | $24.20 | 45,700 | — | — |
| 2018-01-30 | $21.72 | $24.11 | 37,200 | — | — |
| 2018-01-29 | $21.60 | $23.98 | 11,900 | — | — |
| 2018-01-26 | $21.73 | $24.12 | 21,700 | — | — |
| 2018-01-25 | $21.61 | $23.99 | 13,300 | — | — |
| 2018-01-24 | $21.91 | $24.32 | 10,100 | — | — |
| 2018-01-23 | $22.24 | $24.69 | 2,800 | — | — |
| 2018-01-22 | $22.22 | $24.66 | 18,500 | — | — |
| 2018-01-19 | $22.78 | $25.29 | 6,700 | — | — |
| 2018-01-18 | $22.33 | $24.79 | 6,000 | — | — |
| 2018-01-17 | $22.62 | $25.11 | 4,400 | — | — |
| 2018-01-16 | $22.17 | $24.61 | 32,000 | — | — |
| 2018-01-12 | $22.88 | $25.40 | 24,700 | — | — |
| 2018-01-11 | $22.66 | $25.15 | 14,900 | — | — |
| 2018-01-10 | $22.54 | $25.02 | 18,300 | — | — |
| 2018-01-09 | $22.20 | $24.64 | 2,500 | — | — |
| 2018-01-08 | $22.26 | $24.71 | 17,200 | — | — |
| 2018-01-05 | $22.20 | $24.64 | 12,800 | — | — |
| 2018-01-04 | $22.12 | $24.55 | 23,000 | — | — |
| 2018-01-03 | $21.96 | $24.38 | 26,400 | — | — |
| 2018-01-02 | $21.88 | $24.29 | 40,400 | — | — |