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
- 2005-02-11 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 | $18.09 | $24.62 | 72,800 | — | — |
| 2018-12-28 | $18.20 | $24.77 | 33,400 | — | — |
| 2018-12-27 | $18.52 | $25.21 | 43,000 | — | — |
| 2018-12-26 | $18.58 | $25.29 | 110,700 | — | — |
| 2018-12-24 | $17.75 | $24.16 | 39,600 | — | — |
| 2018-12-21 | $18.41 | $25.06 | 157,300 | — | — |
| 2018-12-20 | $18.69 | $25.44 | 116,100 | — | — |
| 2018-12-19 | $19.15 | $26.06 | 72,200 | — | — |
| 2018-12-18 | $19.35 | $26.34 | 60,500 | — | — |
| 2018-12-17 | $19.12 | $26.02 | 82,300 | — | — |
| 2018-12-14 | $18.90 | $25.72 | 49,100 | — | — |
| 2018-12-13 | $19.46 | $26.49 | 55,100 | — | — |
| 2018-12-12 | $20.29 | $27.62 | 35,800 | — | — |
| 2018-12-11 | $20.76 | $28.26 | 49,100 | — | — |
| 2018-12-10 | $20.89 | $28.43 | 48,600 | — | — |
| 2018-12-07 | $20.83 | $28.35 | 70,900 | — | — |
| 2018-12-06 | $21.56 | $29.34 | 116,900 | — | — |
| 2018-12-04 | $21.39 | $29.11 | 76,100 | — | — |
| 2018-12-03 | $23.64 | $32.18 | 63,500 | — | — |
| 2018-11-30 | $23.37 | $31.81 | 42,100 | — | — |
| 2018-11-29 | $23.33 | $31.75 | 61,800 | — | — |
| 2018-11-28 | $24.04 | $32.72 | 54,600 | — | — |
| 2018-11-27 | $23.05 | $31.37 | 29,800 | — | — |
| 2018-11-26 | $23.56 | $32.07 | 36,300 | — | — |
| 2018-11-23 | $23.95 | $32.60 | 15,000 | — | — |
| 2018-11-21 | $24.14 | $32.86 | 50,400 | — | — |
| 2018-11-20 | $23.32 | $31.74 | 91,000 | — | — |
| 2018-11-19 | $24.07 | $32.76 | 112,500 | — | — |
| 2018-11-16 | $24.73 | $33.66 | 130,800 | — | — |
| 2018-11-15 | $24.90 | $33.89 | 58,400 | — | — |
| 2018-11-14 | $25.22 | $34.33 | 87,700 | — | — |
| 2018-11-13 | $25.44 | $34.63 | 31,200 | — | — |
| 2018-11-12 | $25.92 | $35.28 | 49,400 | — | — |
| 2018-11-09 | $26.43 | $35.97 | 30,100 | — | — |
| 2018-11-08 | $27.01 | $36.76 | 33,700 | — | — |
| 2018-11-07 | $27.22 | $37.05 | 93,100 | — | — |
| 2018-11-06 | $26.41 | $35.95 | 89,800 | — | — |
| 2018-11-05 | $26.61 | $36.22 | 69,900 | — | — |
| 2018-11-02 | $27.40 | $37.29 | 58,700 | — | — |
| 2018-11-01 | $27.47 | $37.25 | 67,200 | — | — |
| 2018-10-31 | $27.17 | $36.84 | 72,800 | — | — |
| 2018-10-30 | $26.95 | $36.54 | 83,600 | — | — |
| 2018-10-29 | $26.09 | $35.37 | 197,100 | — | — |
| 2018-10-26 | $28.14 | $38.15 | 91,200 | — | — |
| 2018-10-25 | $30.17 | $40.91 | 67,400 | — | — |
| 2018-10-24 | $29.52 | $40.02 | 57,600 | — | — |
| 2018-10-23 | $30.42 | $41.25 | 129,900 | — | — |
| 2018-10-22 | $30.84 | $41.81 | 74,800 | — | — |
| 2018-10-19 | $30.58 | $41.46 | 62,300 | — | — |
| 2018-10-18 | $31.17 | $42.26 | 188,300 | — | — |
| 2018-10-17 | $34.62 | $46.94 | 62,500 | — | — |
| 2018-10-16 | $34.87 | $47.28 | 74,400 | — | — |
| 2018-10-15 | $33.60 | $45.56 | 107,600 | — | — |
| 2018-10-12 | $33.20 | $45.01 | 66,400 | — | — |
| 2018-10-11 | $33.38 | $45.26 | 109,600 | — | — |
| 2018-10-10 | $34.43 | $46.68 | 74,700 | — | — |
| 2018-10-09 | $35.88 | $48.65 | 152,700 | — | — |
| 2018-10-08 | $36.13 | $48.99 | 43,500 | — | — |
| 2018-10-05 | $36.21 | $49.10 | 57,600 | — | — |
| 2018-10-04 | $36.09 | $48.93 | 49,400 | — | — |
| 2018-10-03 | $36.63 | $49.67 | 49,100 | — | — |
| 2018-10-02 | $36.06 | $48.89 | 62,800 | — | — |
| 2018-10-01 | $36.51 | $49.50 | 63,200 | — | — |
| 2018-09-28 | $36.80 | $49.90 | 46,200 | — | — |
| 2018-09-27 | $36.60 | $49.62 | 88,400 | — | — |
| 2018-09-26 | $36.75 | $49.83 | 67,500 | — | — |
| 2018-09-25 | $36.75 | $49.83 | 62,500 | — | — |
| 2018-09-24 | $36.30 | $49.22 | 52,300 | — | — |
| 2018-09-21 | $36.15 | $49.01 | 90,200 | — | — |
| 2018-09-20 | $36.10 | $48.95 | 43,600 | — | — |
| 2018-09-19 | $35.85 | $48.61 | 44,700 | — | — |
| 2018-09-18 | $36.15 | $49.01 | 61,900 | — | — |
| 2018-09-17 | $35.80 | $48.54 | 74,900 | — | — |
| 2018-09-14 | $35.70 | $48.40 | 53,000 | — | — |
| 2018-09-13 | $35.55 | $48.20 | 63,200 | — | — |
| 2018-09-12 | $35.25 | $47.79 | 57,900 | — | — |
| 2018-09-11 | $35.55 | $48.20 | 138,400 | — | — |
| 2018-09-10 | $36.20 | $49.08 | 61,200 | — | — |
| 2018-09-07 | $35.70 | $48.40 | 52,300 | — | — |
| 2018-09-06 | $36.20 | $49.08 | 58,800 | — | — |
| 2018-09-05 | $36.05 | $48.88 | 54,900 | — | — |
| 2018-09-04 | $36.50 | $49.49 | 66,800 | — | — |
| 2018-08-31 | $36.60 | $49.62 | 90,800 | — | — |
| 2018-08-30 | $36.10 | $48.95 | 51,500 | — | — |
| 2018-08-29 | $36.30 | $49.22 | 47,500 | — | — |
| 2018-08-28 | $36.20 | $49.08 | 85,700 | — | — |
| 2018-08-27 | $36.30 | $49.22 | 103,100 | — | — |
| 2018-08-24 | $36.50 | $49.49 | 92,300 | — | — |
| 2018-08-23 | $36.30 | $49.22 | 42,000 | — | — |
| 2018-08-22 | $36.55 | $49.56 | 32,100 | — | — |
| 2018-08-21 | $36.65 | $49.69 | 54,100 | — | — |
| 2018-08-20 | $36.80 | $49.90 | 118,100 | — | — |
| 2018-08-17 | $35.50 | $48.13 | 67,000 | — | — |
| 2018-08-16 | $35.30 | $47.86 | 117,800 | — | — |
| 2018-08-15 | $35.05 | $47.52 | 92,700 | — | — |
| 2018-08-14 | $35.80 | $48.54 | 74,500 | — | — |
| 2018-08-13 | $35.50 | $48.13 | 156,300 | — | — |
| 2018-08-10 | $35.55 | $48.20 | 87,100 | — | — |
| 2018-08-09 | $35.60 | $48.27 | 98,200 | — | — |
| 2018-08-08 | $35.55 | $48.20 | 62,200 | — | — |
| 2018-08-07 | $35.25 | $47.79 | 129,300 | — | — |
| 2018-08-06 | $34.85 | $47.25 | 104,800 | — | — |
| 2018-08-03 | $34.15 | $46.30 | 82,200 | — | — |
| 2018-08-02 | $34.45 | $46.57 | 128,400 | — | — |
| 2018-08-01 | $34.05 | $46.03 | 222,300 | — | — |
| 2018-07-31 | $33.50 | $45.28 | 314,100 | — | — |
| 2018-07-30 | $31.85 | $43.05 | 331,100 | — | — |
| 2018-07-27 | $29.85 | $40.35 | 238,000 | — | — |
| 2018-07-26 | $27.55 | $37.24 | 143,800 | — | — |
| 2018-07-25 | $27.40 | $37.04 | 101,400 | — | — |
| 2018-07-24 | $27.35 | $36.97 | 124,700 | — | — |
| 2018-07-23 | $28.00 | $37.85 | 135,900 | — | — |
| 2018-07-20 | $27.85 | $37.65 | 104,900 | — | — |
| 2018-07-19 | $27.65 | $37.38 | 88,300 | — | — |
| 2018-07-18 | $27.65 | $37.38 | 100,800 | — | — |
| 2018-07-17 | $27.35 | $36.97 | 57,900 | — | — |
| 2018-07-16 | $27.35 | $36.97 | 138,300 | — | — |
| 2018-07-13 | $27.40 | $37.04 | 141,400 | — | — |
| 2018-07-12 | $27.30 | $36.90 | 431,600 | — | — |
| 2018-07-11 | $26.60 | $35.96 | 41,000 | — | — |
| 2018-07-10 | $27.00 | $36.50 | 38,700 | — | — |
| 2018-07-09 | $27.15 | $36.70 | 38,000 | — | — |
| 2018-07-06 | $26.80 | $36.23 | 47,900 | — | — |
| 2018-07-05 | $26.90 | $36.36 | 42,800 | — | — |
| 2018-07-03 | $26.70 | $36.09 | 15,900 | — | — |
| 2018-07-02 | $26.65 | $36.02 | 40,300 | — | — |
| 2018-06-29 | $26.25 | $35.48 | 36,800 | — | — |
| 2018-06-28 | $26.25 | $35.48 | 62,000 | — | — |
| 2018-06-27 | $26.10 | $35.28 | 40,100 | — | — |
| 2018-06-26 | $26.35 | $35.62 | 45,400 | — | — |
| 2018-06-25 | $26.30 | $35.55 | 63,900 | — | — |
| 2018-06-22 | $26.90 | $36.36 | 277,700 | — | — |
| 2018-06-21 | $26.55 | $35.89 | 48,600 | — | — |
| 2018-06-20 | $26.50 | $35.82 | 31,400 | — | — |
| 2018-06-19 | $26.00 | $35.14 | 51,400 | — | — |
| 2018-06-18 | $26.65 | $36.02 | 51,300 | — | — |
| 2018-06-15 | $26.40 | $35.69 | 122,900 | — | — |
| 2018-06-14 | $25.95 | $35.08 | 47,000 | — | — |
| 2018-06-13 | $25.85 | $34.94 | 80,000 | — | — |
| 2018-06-12 | $25.80 | $34.87 | 59,100 | — | — |
| 2018-06-11 | $25.70 | $34.74 | 65,400 | — | — |
| 2018-06-08 | $25.55 | $34.54 | 48,700 | — | — |
| 2018-06-07 | $25.50 | $34.47 | 113,200 | — | — |
| 2018-06-06 | $25.40 | $34.33 | 50,700 | — | — |
| 2018-06-05 | $25.00 | $33.79 | 42,200 | — | — |
| 2018-06-04 | $24.90 | $33.66 | 37,900 | — | — |
| 2018-06-01 | $25.00 | $33.79 | 37,900 | — | — |
| 2018-05-31 | $24.90 | $33.66 | 43,500 | — | — |
| 2018-05-30 | $25.00 | $33.79 | 55,300 | — | — |
| 2018-05-29 | $25.00 | $33.79 | 42,300 | — | — |
| 2018-05-25 | $24.65 | $33.32 | 38,600 | — | — |
| 2018-05-24 | $24.35 | $32.91 | 62,000 | — | — |
| 2018-05-23 | $24.35 | $32.91 | 38,700 | — | — |
| 2018-05-22 | $24.05 | $32.51 | 43,000 | — | — |
| 2018-05-21 | $24.15 | $32.64 | 63,200 | — | — |
| 2018-05-18 | $23.90 | $32.31 | 62,600 | — | — |
| 2018-05-17 | $24.00 | $32.44 | 43,500 | — | — |
| 2018-05-16 | $24.35 | $32.91 | 21,500 | — | — |
| 2018-05-15 | $24.25 | $32.78 | 38,800 | — | — |
| 2018-05-14 | $24.30 | $32.85 | 53,300 | — | — |
| 2018-05-11 | $23.50 | $31.77 | 34,200 | — | — |
| 2018-05-10 | $23.15 | $31.29 | 43,500 | — | — |
| 2018-05-09 | $23.15 | $31.29 | 36,800 | — | — |
| 2018-05-08 | $23.00 | $31.09 | 19,300 | — | — |
| 2018-05-07 | $22.40 | $30.28 | 25,900 | — | — |
| 2018-05-04 | $22.50 | $30.41 | 31,400 | — | — |
| 2018-05-03 | $21.95 | $29.53 | 71,800 | — | — |
| 2018-05-02 | $22.15 | $29.80 | 31,400 | — | — |
| 2018-05-01 | $22.10 | $29.73 | 33,900 | — | — |
| 2018-04-30 | $21.95 | $29.53 | 33,700 | — | — |
| 2018-04-27 | $22.30 | $30.00 | 21,500 | — | — |
| 2018-04-26 | $21.65 | $29.12 | 107,100 | — | — |
| 2018-04-25 | $22.05 | $29.66 | 38,200 | — | — |
| 2018-04-24 | $22.05 | $29.66 | 20,800 | — | — |
| 2018-04-23 | $22.05 | $29.66 | 13,600 | — | — |
| 2018-04-20 | $22.10 | $29.73 | 16,000 | — | — |
| 2018-04-19 | $22.15 | $29.80 | 22,200 | — | — |
| 2018-04-18 | $22.05 | $29.66 | 19,700 | — | — |
| 2018-04-17 | $21.85 | $29.39 | 10,400 | — | — |
| 2018-04-16 | $21.80 | $29.33 | 27,500 | — | — |
| 2018-04-13 | $20.95 | $28.18 | 21,500 | — | — |
| 2018-04-12 | $21.15 | $28.45 | 10,800 | — | — |
| 2018-04-11 | $21.00 | $28.25 | 9,600 | — | — |
| 2018-04-10 | $21.60 | $29.06 | 59,000 | — | — |
| 2018-04-09 | $21.10 | $28.39 | 12,600 | — | — |
| 2018-04-06 | $21.10 | $28.39 | 48,100 | — | — |
| 2018-04-05 | $20.95 | $28.18 | 17,100 | — | — |
| 2018-04-04 | $21.15 | $28.45 | 142,200 | — | — |
| 2018-04-03 | $20.80 | $27.98 | 11,800 | — | — |
| 2018-04-02 | $20.65 | $27.78 | 9,600 | — | — |
| 2018-03-29 | $21.15 | $28.45 | 19,300 | — | — |
| 2018-03-28 | $20.70 | $27.85 | 28,100 | — | — |
| 2018-03-27 | $20.75 | $27.91 | 17,700 | — | — |
| 2018-03-26 | $21.20 | $28.52 | 26,000 | — | — |
| 2018-03-23 | $21.30 | $28.65 | 21,800 | — | — |
| 2018-03-22 | $21.55 | $28.99 | 12,700 | — | — |
| 2018-03-21 | $21.75 | $29.26 | 11,200 | — | — |
| 2018-03-20 | $21.60 | $29.06 | 13,600 | — | — |
| 2018-03-19 | $21.85 | $29.39 | 9,100 | — | — |
| 2018-03-16 | $21.90 | $29.46 | 43,700 | — | — |
| 2018-03-15 | $22.00 | $29.60 | 27,500 | — | — |
| 2018-03-14 | $21.85 | $29.39 | 41,800 | — | — |
| 2018-03-13 | $21.70 | $29.19 | 16,200 | — | — |
| 2018-03-12 | $21.95 | $29.53 | 15,400 | — | — |
| 2018-03-09 | $21.80 | $29.33 | 56,600 | — | — |
| 2018-03-08 | $21.40 | $28.79 | 15,100 | — | — |
| 2018-03-07 | $21.30 | $28.65 | 30,500 | — | — |
| 2018-03-06 | $21.40 | $28.79 | 11,500 | — | — |
| 2018-03-05 | $21.40 | $28.79 | 16,600 | — | — |
| 2018-03-02 | $22.00 | $29.60 | 17,900 | — | — |
| 2018-03-01 | $22.00 | $29.50 | 13,600 | — | — |
| 2018-02-28 | $22.10 | $29.64 | 12,200 | — | — |
| 2018-02-27 | $22.90 | $30.71 | 14,200 | — | — |
| 2018-02-26 | $23.30 | $31.24 | 26,500 | — | — |
| 2018-02-23 | $23.10 | $30.98 | 37,600 | — | — |
| 2018-02-22 | $22.00 | $29.50 | 13,800 | — | — |
| 2018-02-21 | $22.15 | $29.70 | 11,200 | — | — |
| 2018-02-20 | $21.60 | $28.97 | 18,200 | — | — |
| 2018-02-16 | $22.50 | $30.17 | 10,400 | — | — |
| 2018-02-15 | $22.80 | $30.57 | 43,200 | — | — |
| 2018-02-14 | $22.75 | $30.51 | 20,600 | — | — |
| 2018-02-13 | $22.45 | $30.11 | 19,600 | — | — |
| 2018-02-12 | $22.00 | $29.50 | 26,900 | — | — |
| 2018-02-09 | $22.70 | $30.44 | 21,200 | — | — |
| 2018-02-08 | $22.65 | $30.37 | 14,100 | — | — |
| 2018-02-07 | $23.65 | $31.71 | 23,900 | — | — |
| 2018-02-06 | $22.55 | $30.24 | 52,400 | — | — |
| 2018-02-05 | $22.55 | $30.24 | 25,000 | — | — |
| 2018-02-02 | $22.90 | $30.71 | 35,000 | — | — |
| 2018-02-01 | $23.65 | $31.71 | 23,000 | — | — |
| 2018-01-31 | $23.25 | $31.18 | 23,600 | — | — |
| 2018-01-30 | $23.35 | $31.31 | 25,600 | — | — |
| 2018-01-29 | $23.90 | $32.05 | 56,400 | — | — |
| 2018-01-26 | $24.95 | $33.46 | 5,600 | — | — |
| 2018-01-25 | $24.70 | $33.12 | 36,500 | — | — |
| 2018-01-24 | $24.80 | $33.26 | 14,300 | — | — |
| 2018-01-23 | $24.95 | $33.46 | 39,000 | — | — |
| 2018-01-22 | $24.95 | $33.46 | 46,900 | — | — |
| 2018-01-19 | $24.95 | $33.46 | 75,100 | — | — |
| 2018-01-18 | $24.95 | $33.46 | 13,700 | — | — |
| 2018-01-17 | $25.00 | $33.52 | 31,100 | — | — |
| 2018-01-16 | $24.85 | $33.32 | 37,900 | — | — |
| 2018-01-12 | $24.70 | $33.12 | 58,800 | — | — |
| 2018-01-11 | $24.65 | $33.06 | 39,700 | — | — |
| 2018-01-10 | $23.75 | $31.85 | 79,200 | — | — |
| 2018-01-09 | $23.80 | $31.92 | 52,900 | — | — |
| 2018-01-08 | $23.80 | $31.92 | 62,000 | — | — |
| 2018-01-05 | $23.75 | $31.85 | 20,500 | — | — |
| 2018-01-04 | $23.80 | $31.92 | 21,700 | — | — |
| 2018-01-03 | $23.80 | $31.92 | 87,400 | — | — |
| 2018-01-02 | $23.90 | $32.05 | 28,700 | — | — |