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
- 1980-03-17 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 | $16.58 | $17.27 | 176,400 | — | — |
| 2018-12-28 | $16.74 | $17.44 | 200,800 | — | — |
| 2018-12-27 | $16.44 | $17.12 | 175,400 | — | — |
| 2018-12-26 | $16.54 | $17.23 | 268,000 | — | — |
| 2018-12-24 | $16.96 | $17.67 | 94,700 | — | — |
| 2018-12-21 | $17.36 | $18.08 | 241,400 | — | — |
| 2018-12-20 | $17.68 | $18.42 | 94,000 | — | — |
| 2018-12-19 | $17.75 | $18.49 | 148,700 | — | — |
| 2018-12-18 | $17.82 | $18.56 | 119,300 | — | — |
| 2018-12-17 | $17.73 | $18.47 | 129,400 | — | — |
| 2018-12-14 | $17.37 | $18.09 | 64,700 | — | — |
| 2018-12-13 | $17.32 | $18.04 | 60,700 | — | — |
| 2018-12-12 | $17.48 | $18.21 | 168,800 | — | — |
| 2018-12-11 | $16.60 | $17.29 | 70,500 | — | — |
| 2018-12-10 | $17.02 | $17.73 | 93,200 | — | — |
| 2018-12-07 | $16.97 | $17.68 | 182,400 | — | — |
| 2018-12-06 | $17.23 | $17.95 | 145,200 | — | — |
| 2018-12-04 | $17.22 | $17.94 | 164,300 | — | — |
| 2018-12-03 | $17.94 | $18.69 | 67,800 | — | — |
| 2018-11-30 | $18.07 | $18.82 | 174,300 | — | — |
| 2018-11-29 | $18.54 | $19.31 | 63,800 | — | — |
| 2018-11-28 | $18.55 | $19.32 | 81,800 | — | — |
| 2018-11-27 | $18.02 | $18.77 | 55,600 | — | — |
| 2018-11-26 | $18.16 | $18.92 | 53,300 | — | — |
| 2018-11-23 | $18.05 | $18.80 | 18,000 | — | — |
| 2018-11-21 | $18.18 | $18.94 | 38,700 | — | — |
| 2018-11-20 | $18.01 | $18.76 | 45,100 | — | — |
| 2018-11-19 | $18.21 | $18.97 | 57,700 | — | — |
| 2018-11-16 | $18.19 | $18.95 | 75,100 | — | — |
| 2018-11-15 | $17.92 | $18.67 | 73,000 | — | — |
| 2018-11-14 | $18.32 | $19.08 | 51,000 | — | — |
| 2018-11-13 | $18.73 | $19.51 | 64,500 | — | — |
| 2018-11-12 | $18.75 | $19.53 | 71,900 | — | — |
| 2018-11-09 | $18.60 | $19.37 | 83,300 | — | — |
| 2018-11-08 | $18.72 | $19.50 | 70,300 | — | — |
| 2018-11-07 | $18.74 | $19.52 | 53,300 | — | — |
| 2018-11-06 | $18.75 | $19.53 | 72,300 | — | — |
| 2018-11-05 | $19.13 | $19.93 | 46,000 | — | — |
| 2018-11-02 | $19.17 | $19.97 | 129,700 | — | — |
| 2018-11-01 | $19.03 | $19.82 | 87,000 | — | — |
| 2018-10-31 | $19.00 | $19.79 | 59,800 | — | — |
| 2018-10-30 | $19.29 | $20.09 | 65,300 | — | — |
| 2018-10-29 | $19.25 | $20.05 | 57,200 | — | — |
| 2018-10-26 | $19.34 | $20.14 | 90,200 | — | — |
| 2018-10-25 | $19.16 | $19.96 | 63,700 | — | — |
| 2018-10-24 | $18.86 | $19.64 | 39,900 | — | — |
| 2018-10-23 | $19.43 | $20.24 | 44,900 | — | — |
| 2018-10-22 | $19.58 | $20.39 | 47,700 | — | — |
| 2018-10-19 | $19.76 | $20.58 | 63,000 | — | — |
| 2018-10-18 | $19.59 | $20.40 | 61,900 | — | — |
| 2018-10-17 | $19.75 | $20.57 | 63,000 | — | — |
| 2018-10-16 | $19.56 | $20.37 | 58,800 | — | — |
| 2018-10-15 | $18.97 | $19.76 | 94,500 | — | — |
| 2018-10-12 | $18.88 | $19.67 | 163,500 | — | — |
| 2018-10-11 | $19.25 | $20.05 | 94,600 | — | — |
| 2018-10-10 | $19.81 | $20.63 | 109,100 | — | — |
| 2018-10-09 | $20.27 | $21.11 | 106,600 | — | — |
| 2018-10-08 | $20.40 | $21.25 | 61,300 | — | — |
| 2018-10-05 | $20.72 | $21.58 | 70,000 | — | — |
| 2018-10-04 | $20.89 | $21.76 | 77,600 | — | — |
| 2018-10-03 | $21.15 | $22.03 | 75,100 | — | — |
| 2018-10-02 | $21.39 | $22.28 | 74,300 | — | — |
| 2018-10-01 | $21.43 | $22.32 | 66,900 | — | — |
| 2018-09-28 | $21.71 | $22.61 | 59,000 | — | — |
| 2018-09-27 | $21.61 | $22.51 | 40,200 | — | — |
| 2018-09-26 | $21.60 | $22.50 | 76,400 | — | — |
| 2018-09-25 | $21.78 | $22.69 | 67,800 | — | — |
| 2018-09-24 | $21.99 | $22.90 | 112,500 | — | — |
| 2018-09-21 | $22.45 | $23.38 | 208,800 | — | — |
| 2018-09-20 | $22.97 | $23.93 | 364,900 | — | — |
| 2018-09-19 | $22.46 | $23.39 | 194,300 | — | — |
| 2018-09-18 | $22.16 | $23.08 | 132,000 | — | — |
| 2018-09-17 | $21.74 | $22.64 | 52,200 | — | — |
| 2018-09-14 | $21.70 | $22.60 | 58,800 | — | — |
| 2018-09-13 | $21.59 | $22.49 | 47,500 | — | — |
| 2018-09-12 | $21.50 | $22.39 | 58,900 | — | — |
| 2018-09-11 | $21.54 | $22.44 | 88,200 | — | — |
| 2018-09-10 | $21.86 | $22.77 | 93,400 | — | — |
| 2018-09-07 | $21.90 | $22.81 | 62,600 | — | — |
| 2018-09-06 | $21.85 | $22.76 | 39,200 | — | — |
| 2018-09-05 | $21.90 | $22.81 | 46,400 | — | — |
| 2018-09-04 | $21.95 | $22.86 | 86,500 | — | — |
| 2018-08-31 | $22.23 | $23.15 | 89,000 | — | — |
| 2018-08-30 | $22.26 | $23.19 | 73,400 | — | — |
| 2018-08-29 | $22.20 | $23.12 | 43,300 | — | — |
| 2018-08-28 | $22.26 | $23.19 | 99,000 | — | — |
| 2018-08-27 | $21.96 | $22.87 | 41,500 | — | — |
| 2018-08-24 | $21.79 | $22.70 | 60,600 | — | — |
| 2018-08-23 | $22.01 | $22.93 | 55,600 | — | — |
| 2018-08-22 | $22.27 | $23.20 | 108,400 | — | — |
| 2018-08-21 | $22.30 | $23.23 | 67,900 | — | — |
| 2018-08-20 | $22.26 | $23.19 | 51,300 | — | — |
| 2018-08-17 | $22.32 | $23.25 | 45,700 | — | — |
| 2018-08-16 | $22.08 | $23.00 | 47,900 | — | — |
| 2018-08-15 | $22.00 | $22.92 | 74,400 | — | — |
| 2018-08-14 | $22.28 | $23.21 | 91,700 | — | — |
| 2018-08-13 | $22.26 | $23.19 | 106,300 | — | — |
| 2018-08-10 | $22.37 | $23.30 | 112,300 | — | — |
| 2018-08-09 | $22.38 | $23.31 | 106,500 | — | — |
| 2018-08-08 | $22.15 | $23.07 | 97,400 | — | — |
| 2018-08-07 | $22.65 | $23.59 | 78,400 | — | — |
| 2018-08-06 | $23.21 | $24.18 | 27,900 | — | — |
| 2018-08-03 | $23.31 | $24.28 | 55,200 | — | — |
| 2018-08-02 | $23.35 | $24.32 | 56,900 | — | — |
| 2018-08-01 | $23.27 | $24.24 | 76,200 | — | — |
| 2018-07-31 | $23.40 | $24.37 | 63,200 | — | — |
| 2018-07-30 | $23.47 | $24.45 | 64,900 | — | — |
| 2018-07-27 | $23.28 | $24.25 | 46,400 | — | — |
| 2018-07-26 | $23.86 | $24.85 | 50,400 | — | — |
| 2018-07-25 | $23.91 | $24.90 | 77,900 | — | — |
| 2018-07-24 | $24.07 | $25.07 | 101,300 | — | — |
| 2018-07-23 | $24.07 | $25.07 | 40,300 | — | — |
| 2018-07-20 | $24.25 | $25.26 | 53,100 | — | — |
| 2018-07-19 | $24.51 | $25.53 | 56,100 | — | — |
| 2018-07-18 | $24.16 | $25.16 | 69,900 | — | — |
| 2018-07-17 | $24.21 | $25.22 | 133,700 | — | — |
| 2018-07-16 | $24.08 | $25.08 | 78,400 | — | — |
| 2018-07-13 | $24.19 | $25.20 | 19,000 | — | — |
| 2018-07-12 | $24.18 | $25.19 | 36,800 | — | — |
| 2018-07-11 | $24.27 | $25.28 | 52,500 | — | — |
| 2018-07-10 | $24.36 | $25.37 | 114,800 | — | — |
| 2018-07-09 | $24.28 | $25.29 | 34,500 | — | — |
| 2018-07-06 | $24.21 | $25.22 | 53,900 | — | — |
| 2018-07-05 | $24.12 | $25.12 | 68,900 | — | — |
| 2018-07-03 | $23.99 | $24.99 | 46,800 | — | — |
| 2018-07-02 | $24.00 | $25.00 | 69,500 | — | — |
| 2018-06-29 | $24.30 | $25.31 | 73,700 | — | — |
| 2018-06-28 | $24.34 | $25.35 | 63,900 | — | — |
| 2018-06-27 | $24.42 | $25.44 | 73,000 | — | — |
| 2018-06-26 | $24.83 | $25.86 | 148,100 | — | — |
| 2018-06-25 | $24.54 | $25.56 | 115,500 | — | — |
| 2018-06-22 | $24.95 | $25.99 | 345,200 | — | — |
| 2018-06-21 | $25.15 | $26.20 | 130,100 | — | — |
| 2018-06-20 | $25.48 | $26.54 | 288,700 | — | — |
| 2018-06-19 | $25.53 | $26.59 | 339,500 | — | — |
| 2018-06-18 | $25.28 | $26.33 | 231,800 | — | — |
| 2018-06-15 | $25.26 | $26.31 | 142,800 | — | — |
| 2018-06-14 | $25.52 | $26.58 | 64,400 | — | — |
| 2018-06-13 | $25.57 | $26.63 | 85,600 | — | — |
| 2018-06-12 | $25.73 | $26.80 | 172,100 | — | — |
| 2018-06-11 | $25.68 | $26.75 | 76,800 | — | — |
| 2018-06-08 | $25.58 | $26.64 | 106,500 | — | — |
| 2018-06-07 | $25.11 | $26.15 | 82,400 | — | — |
| 2018-06-06 | $25.08 | $26.12 | 102,500 | — | — |
| 2018-06-05 | $24.84 | $25.87 | 198,100 | — | — |
| 2018-06-04 | $24.74 | $25.77 | 75,100 | — | — |
| 2018-06-01 | $24.73 | $25.76 | 58,700 | — | — |
| 2018-05-31 | $24.60 | $25.62 | 124,500 | — | — |
| 2018-05-30 | $24.59 | $25.61 | 71,100 | — | — |
| 2018-05-29 | $24.52 | $25.54 | 109,800 | — | — |
| 2018-05-25 | $24.88 | $25.91 | 45,800 | — | — |
| 2018-05-24 | $25.23 | $26.28 | 69,800 | — | — |
| 2018-05-23 | $25.12 | $26.16 | 51,500 | — | — |
| 2018-05-22 | $25.28 | $26.33 | 98,400 | — | — |
| 2018-05-21 | $25.60 | $26.66 | 43,300 | — | — |
| 2018-05-18 | $25.30 | $26.35 | 97,000 | — | — |
| 2018-05-17 | $25.30 | $26.35 | 65,900 | — | — |
| 2018-05-16 | $25.39 | $26.45 | 64,200 | — | — |
| 2018-05-15 | $25.50 | $26.56 | 95,000 | — | — |
| 2018-05-14 | $25.39 | $26.45 | 50,000 | — | — |
| 2018-05-11 | $25.59 | $26.65 | 46,500 | — | — |
| 2018-05-10 | $25.59 | $26.65 | 54,600 | — | — |
| 2018-05-09 | $25.80 | $26.87 | 66,200 | — | — |
| 2018-05-08 | $25.89 | $26.97 | 142,900 | — | — |
| 2018-05-07 | $25.84 | $26.91 | 147,900 | — | — |
| 2018-05-04 | $25.42 | $26.48 | 54,600 | — | — |
| 2018-05-03 | $25.13 | $26.18 | 51,400 | — | — |
| 2018-05-02 | $24.98 | $26.02 | 88,500 | — | — |
| 2018-05-01 | $24.48 | $25.50 | 182,600 | — | — |
| 2018-04-30 | $24.33 | $25.34 | 80,500 | — | — |
| 2018-04-27 | $24.12 | $25.12 | 157,400 | — | — |
| 2018-04-26 | $24.03 | $25.03 | 50,500 | — | — |
| 2018-04-25 | $23.85 | $24.84 | 55,900 | — | — |
| 2018-04-24 | $24.23 | $25.24 | 131,800 | — | — |
| 2018-04-23 | $24.12 | $25.12 | 51,300 | — | — |
| 2018-04-20 | $24.09 | $25.09 | 69,500 | — | — |
| 2018-04-19 | $24.17 | $25.18 | 40,000 | — | — |
| 2018-04-18 | $24.04 | $25.04 | 61,400 | — | — |
| 2018-04-17 | $24.29 | $25.30 | 82,500 | — | — |
| 2018-04-16 | $24.20 | $25.21 | 38,700 | — | — |
| 2018-04-13 | $24.26 | $25.27 | 56,300 | — | — |
| 2018-04-12 | $24.21 | $25.22 | 53,600 | — | — |
| 2018-04-11 | $24.33 | $25.34 | 61,400 | — | — |
| 2018-04-10 | $24.27 | $25.28 | 109,600 | — | — |
| 2018-04-09 | $23.80 | $24.79 | 76,300 | — | — |
| 2018-04-06 | $23.90 | $24.89 | 128,800 | — | — |
| 2018-04-05 | $23.96 | $24.96 | 66,000 | — | — |
| 2018-04-04 | $23.96 | $24.96 | 276,700 | — | — |
| 2018-04-03 | $23.30 | $24.27 | 145,000 | — | — |
| 2018-04-02 | $22.84 | $23.79 | 158,800 | — | — |
| 2018-03-29 | $23.11 | $24.07 | 64,300 | — | — |
| 2018-03-28 | $23.19 | $24.15 | 54,900 | — | — |
| 2018-03-27 | $23.10 | $24.06 | 100,100 | — | — |
| 2018-03-26 | $23.39 | $24.36 | 105,900 | — | — |
| 2018-03-23 | $22.91 | $23.86 | 79,600 | — | — |
| 2018-03-22 | $23.45 | $24.43 | 75,300 | — | — |
| 2018-03-21 | $23.81 | $24.80 | 48,500 | — | — |
| 2018-03-20 | $24.00 | $25.00 | 111,200 | — | — |
| 2018-03-19 | $24.30 | $25.31 | 74,100 | — | — |
| 2018-03-16 | $24.47 | $25.49 | 117,300 | — | — |
| 2018-03-15 | $24.05 | $25.05 | 69,500 | — | — |
| 2018-03-14 | $24.25 | $25.26 | 92,200 | — | — |
| 2018-03-13 | $24.20 | $25.21 | 102,300 | — | — |
| 2018-03-12 | $23.94 | $24.94 | 67,700 | — | — |
| 2018-03-09 | $23.83 | $24.82 | 81,200 | — | — |
| 2018-03-08 | $23.06 | $24.02 | 67,000 | — | — |
| 2018-03-07 | $22.97 | $23.93 | 76,700 | — | — |
| 2018-03-06 | $22.81 | $23.76 | 60,400 | — | — |
| 2018-03-05 | $22.57 | $23.51 | 67,400 | — | — |
| 2018-03-02 | $22.61 | $23.55 | 65,700 | — | — |
| 2018-03-01 | $22.46 | $23.39 | 83,600 | — | — |
| 2018-02-28 | $22.15 | $23.07 | 170,700 | — | — |
| 2018-02-27 | $22.24 | $23.17 | 81,100 | — | — |
| 2018-02-26 | $22.45 | $23.38 | 56,800 | — | — |
| 2018-02-23 | $22.05 | $22.97 | 35,400 | — | — |
| 2018-02-22 | $21.90 | $22.81 | 60,700 | — | — |
| 2018-02-21 | $21.91 | $22.82 | 101,900 | — | — |
| 2018-02-20 | $22.23 | $23.15 | 74,900 | — | — |
| 2018-02-16 | $22.11 | $23.03 | 88,700 | — | — |
| 2018-02-15 | $21.78 | $22.69 | 54,200 | — | — |
| 2018-02-14 | $21.64 | $22.54 | 94,300 | — | — |
| 2018-02-13 | $21.17 | $22.05 | 51,800 | — | — |
| 2018-02-12 | $21.16 | $22.04 | 87,200 | — | — |
| 2018-02-09 | $21.10 | $21.98 | 107,800 | — | — |
| 2018-02-08 | $20.88 | $21.75 | 87,100 | — | — |
| 2018-02-07 | $21.01 | $21.88 | 86,500 | — | — |
| 2018-02-06 | $21.06 | $21.94 | 96,800 | — | — |
| 2018-02-05 | $21.11 | $21.99 | 110,900 | — | — |
| 2018-02-02 | $21.75 | $22.65 | 99,000 | — | — |
| 2018-02-01 | $22.48 | $23.42 | 146,800 | — | — |
| 2018-01-31 | $21.81 | $22.72 | 71,300 | — | — |
| 2018-01-30 | $21.84 | $22.75 | 105,000 | — | — |
| 2018-01-29 | $21.75 | $22.65 | 73,200 | — | — |
| 2018-01-26 | $21.48 | $22.37 | 54,500 | — | — |
| 2018-01-25 | $21.07 | $21.95 | 38,000 | — | — |
| 2018-01-24 | $21.16 | $22.04 | 33,400 | — | — |
| 2018-01-23 | $21.31 | $22.20 | 44,700 | — | — |
| 2018-01-22 | $21.26 | $22.14 | 45,500 | — | — |
| 2018-01-19 | $21.25 | $22.13 | 56,700 | — | — |
| 2018-01-18 | $21.11 | $21.99 | 61,900 | — | — |
| 2018-01-17 | $21.14 | $22.02 | 54,900 | — | — |
| 2018-01-16 | $21.05 | $21.93 | 60,400 | — | — |
| 2018-01-12 | $21.16 | $22.04 | 37,500 | — | — |
| 2018-01-11 | $21.06 | $21.94 | 59,600 | — | — |
| 2018-01-10 | $20.44 | $21.29 | 44,600 | — | — |
| 2018-01-09 | $20.54 | $21.39 | 59,500 | — | — |
| 2018-01-08 | $20.67 | $21.53 | 40,300 | — | — |
| 2018-01-05 | $20.85 | $21.72 | 37,600 | — | — |
| 2018-01-04 | $20.98 | $21.85 | 71,000 | — | — |
| 2018-01-03 | $21.22 | $22.10 | 50,900 | — | — |
| 2018-01-02 | $21.04 | $21.92 | 72,200 | — | — |