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
- 1997-01-14 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 | $20.76 | $25.29 | 9,600 | — | — |
| 2018-12-28 | $20.13 | $24.52 | 7,400 | — | — |
| 2018-12-27 | $19.11 | $23.28 | 11,000 | — | — |
| 2018-12-26 | $19.66 | $23.95 | 12,600 | — | — |
| 2018-12-24 | $18.66 | $22.73 | 17,000 | — | — |
| 2018-12-21 | $19.01 | $23.16 | 27,900 | — | — |
| 2018-12-20 | $18.77 | $22.87 | 30,800 | — | — |
| 2018-12-19 | $20.70 | $25.22 | 10,000 | — | — |
| 2018-12-18 | $20.60 | $25.10 | 9,900 | — | — |
| 2018-12-17 | $19.48 | $23.73 | 14,000 | — | — |
| 2018-12-14 | $20.26 | $24.68 | 6,800 | — | — |
| 2018-12-13 | $20.75 | $25.28 | 5,500 | — | — |
| 2018-12-12 | $21.14 | $25.67 | 15,100 | — | — |
| 2018-12-11 | $21.41 | $26.00 | 4,600 | — | — |
| 2018-12-10 | $21.46 | $26.06 | 5,000 | — | — |
| 2018-12-07 | $21.30 | $25.86 | 14,300 | — | — |
| 2018-12-06 | $21.41 | $26.00 | 18,100 | — | — |
| 2018-12-04 | $21.40 | $25.99 | 17,400 | — | — |
| 2018-12-03 | $21.97 | $26.68 | 10,500 | — | — |
| 2018-11-30 | $22.22 | $26.98 | 22,800 | — | — |
| 2018-11-29 | $22.12 | $26.86 | 5,100 | — | — |
| 2018-11-28 | $21.97 | $26.68 | 6,900 | — | — |
| 2018-11-27 | $21.65 | $26.29 | 8,500 | — | — |
| 2018-11-26 | $21.89 | $26.58 | 4,400 | — | — |
| 2018-11-23 | $21.91 | $26.61 | 5,700 | — | — |
| 2018-11-21 | $22.06 | $26.79 | 6,100 | — | — |
| 2018-11-20 | $22.04 | $26.76 | 3,200 | — | — |
| 2018-11-19 | $22.07 | $26.80 | 14,100 | — | — |
| 2018-11-16 | $22.51 | $27.33 | 7,900 | — | — |
| 2018-11-15 | $23.43 | $28.45 | 5,900 | — | — |
| 2018-11-14 | $23.38 | $28.39 | 20,900 | — | — |
| 2018-11-13 | $24.40 | $29.63 | 17,500 | — | — |
| 2018-11-12 | $21.22 | $25.77 | 24,600 | — | — |
| 2018-11-09 | $21.16 | $25.69 | 36,300 | — | — |
| 2018-11-08 | $21.21 | $25.76 | 15,000 | — | — |
| 2018-11-07 | $21.20 | $25.74 | 4,900 | — | — |
| 2018-11-06 | $21.05 | $25.56 | 3,100 | — | — |
| 2018-11-05 | $21.15 | $25.68 | 10,600 | — | — |
| 2018-11-02 | $21.04 | $25.55 | 4,600 | — | — |
| 2018-11-01 | $21.24 | $25.79 | 4,700 | — | — |
| 2018-10-31 | $21.17 | $25.71 | 15,900 | — | — |
| 2018-10-30 | $21.34 | $25.91 | 7,300 | — | — |
| 2018-10-29 | $21.57 | $26.19 | 12,400 | — | — |
| 2018-10-26 | $22.10 | $26.84 | 3,700 | — | — |
| 2018-10-25 | $21.95 | $26.65 | 8,000 | — | — |
| 2018-10-24 | $21.64 | $26.28 | 5,800 | — | — |
| 2018-10-23 | $21.94 | $26.64 | 5,500 | — | — |
| 2018-10-22 | $21.50 | $26.11 | 7,200 | — | — |
| 2018-10-19 | $22.04 | $26.76 | 11,300 | — | — |
| 2018-10-18 | $20.95 | $25.44 | 16,900 | — | — |
| 2018-10-17 | $20.86 | $25.33 | 4,400 | — | — |
| 2018-10-16 | $21.00 | $25.50 | 6,700 | — | — |
| 2018-10-15 | $21.08 | $25.60 | 10,900 | — | — |
| 2018-10-12 | $20.91 | $25.39 | 14,000 | — | — |
| 2018-10-11 | $21.10 | $25.62 | 15,400 | — | — |
| 2018-10-10 | $21.40 | $25.99 | 8,900 | — | — |
| 2018-10-09 | $21.50 | $26.11 | 9,400 | — | — |
| 2018-10-08 | $21.61 | $26.24 | 9,400 | — | — |
| 2018-10-05 | $21.77 | $26.44 | 8,700 | — | — |
| 2018-10-04 | $22.10 | $26.84 | 16,700 | — | — |
| 2018-10-03 | $22.50 | $27.32 | 10,000 | — | — |
| 2018-10-02 | $22.63 | $27.48 | 14,500 | — | — |
| 2018-10-01 | $22.50 | $27.32 | 14,200 | — | — |
| 2018-09-28 | $22.90 | $27.81 | 7,500 | — | — |
| 2018-09-27 | $23.00 | $27.93 | 7,900 | — | — |
| 2018-09-26 | $23.05 | $27.99 | 5,900 | — | — |
| 2018-09-25 | $23.30 | $28.29 | 9,000 | — | — |
| 2018-09-24 | $23.75 | $28.84 | 21,300 | — | — |
| 2018-09-21 | $23.15 | $28.11 | 28,100 | — | — |
| 2018-09-20 | $22.95 | $27.87 | 4,000 | — | — |
| 2018-09-19 | $22.75 | $27.63 | 6,200 | — | — |
| 2018-09-18 | $23.00 | $27.93 | 4,800 | — | — |
| 2018-09-17 | $23.50 | $28.54 | 9,600 | — | — |
| 2018-09-14 | $23.40 | $28.41 | 12,100 | — | — |
| 2018-09-13 | $23.95 | $29.08 | 16,800 | — | — |
| 2018-09-12 | $23.90 | $28.94 | 7,000 | — | — |
| 2018-09-11 | $24.05 | $29.12 | 4,600 | — | — |
| 2018-09-10 | $24.05 | $29.12 | 9,000 | — | — |
| 2018-09-07 | $24.00 | $29.06 | 2,800 | — | — |
| 2018-09-06 | $24.00 | $29.06 | 6,100 | — | — |
| 2018-09-05 | $24.05 | $29.12 | 4,100 | — | — |
| 2018-09-04 | $24.25 | $29.36 | 28,100 | — | — |
| 2018-08-31 | $24.40 | $29.54 | 4,400 | — | — |
| 2018-08-30 | $24.15 | $29.24 | 9,400 | — | — |
| 2018-08-29 | $24.55 | $29.72 | 2,700 | — | — |
| 2018-08-28 | $24.45 | $29.60 | 1,700 | — | — |
| 2018-08-27 | $24.30 | $29.42 | 6,300 | — | — |
| 2018-08-24 | $24.60 | $29.78 | 10,500 | — | — |
| 2018-08-23 | $24.75 | $29.97 | 11,100 | — | — |
| 2018-08-22 | $24.55 | $29.72 | 5,500 | — | — |
| 2018-08-21 | $24.60 | $29.78 | 12,700 | — | — |
| 2018-08-20 | $24.30 | $29.42 | 4,300 | — | — |
| 2018-08-17 | $24.25 | $29.36 | 8,100 | — | — |
| 2018-08-16 | $24.45 | $29.60 | 14,800 | — | — |
| 2018-08-15 | $24.40 | $29.54 | 9,000 | — | — |
| 2018-08-14 | $24.75 | $29.97 | 19,600 | — | — |
| 2018-08-13 | $24.50 | $29.66 | 37,300 | — | — |
| 2018-08-10 | $23.75 | $28.75 | 1,300 | — | — |
| 2018-08-09 | $23.75 | $28.75 | 6,500 | — | — |
| 2018-08-08 | $23.80 | $28.82 | 1,600 | — | — |
| 2018-08-07 | $23.75 | $28.75 | 3,400 | — | — |
| 2018-08-06 | $23.60 | $28.57 | 6,100 | — | — |
| 2018-08-03 | $23.55 | $28.51 | 23,000 | — | — |
| 2018-08-02 | $24.60 | $29.78 | 5,400 | — | — |
| 2018-08-01 | $24.30 | $29.42 | 4,900 | — | — |
| 2018-07-31 | $24.40 | $29.54 | 4,800 | — | — |
| 2018-07-30 | $24.30 | $29.42 | 4,800 | — | — |
| 2018-07-27 | $24.25 | $29.36 | 7,800 | — | — |
| 2018-07-26 | $25.30 | $30.63 | 12,300 | — | — |
| 2018-07-25 | $25.05 | $30.33 | 3,900 | — | — |
| 2018-07-24 | $25.15 | $30.45 | 5,900 | — | — |
| 2018-07-23 | $25.15 | $30.45 | 17,900 | — | — |
| 2018-07-20 | $24.85 | $30.09 | 5,000 | — | — |
| 2018-07-19 | $24.60 | $29.78 | 7,900 | — | — |
| 2018-07-18 | $24.60 | $29.78 | 6,500 | — | — |
| 2018-07-17 | $24.55 | $29.72 | 7,600 | — | — |
| 2018-07-16 | $24.45 | $29.60 | 9,900 | — | — |
| 2018-07-13 | $23.95 | $29.00 | 2,900 | — | — |
| 2018-07-12 | $24.05 | $29.12 | 5,600 | — | — |
| 2018-07-11 | $23.75 | $28.75 | 7,600 | — | — |
| 2018-07-10 | $23.80 | $28.82 | 5,500 | — | — |
| 2018-07-09 | $23.75 | $28.75 | 10,400 | — | — |
| 2018-07-06 | $23.75 | $28.75 | 4,200 | — | — |
| 2018-07-05 | $23.80 | $28.82 | 11,900 | — | — |
| 2018-07-03 | $23.60 | $28.57 | 5,800 | — | — |
| 2018-07-02 | $23.60 | $28.57 | 7,800 | — | — |
| 2018-06-29 | $22.75 | $27.54 | 8,500 | — | — |
| 2018-06-28 | $23.50 | $28.45 | 11,900 | — | — |
| 2018-06-27 | $23.40 | $28.33 | 3,600 | — | — |
| 2018-06-26 | $23.40 | $28.33 | 6,000 | — | — |
| 2018-06-25 | $23.20 | $28.09 | 6,100 | — | — |
| 2018-06-22 | $23.25 | $28.15 | 38,300 | — | — |
| 2018-06-21 | $23.00 | $27.85 | 5,900 | — | — |
| 2018-06-20 | $23.15 | $28.03 | 6,200 | — | — |
| 2018-06-19 | $22.80 | $27.60 | 11,200 | — | — |
| 2018-06-18 | $22.40 | $27.12 | 4,000 | — | — |
| 2018-06-15 | $22.25 | $26.94 | 20,400 | — | — |
| 2018-06-14 | $22.20 | $26.88 | 10,600 | — | — |
| 2018-06-13 | $22.85 | $27.58 | 6,400 | — | — |
| 2018-06-12 | $22.85 | $27.58 | 17,300 | — | — |
| 2018-06-11 | $23.20 | $28.00 | 10,400 | — | — |
| 2018-06-08 | $22.95 | $27.70 | 7,500 | — | — |
| 2018-06-07 | $23.10 | $27.88 | 4,700 | — | — |
| 2018-06-06 | $22.90 | $27.64 | 8,300 | — | — |
| 2018-06-05 | $23.15 | $27.94 | 8,200 | — | — |
| 2018-06-04 | $23.10 | $27.88 | 9,900 | — | — |
| 2018-06-01 | $23.40 | $28.24 | 7,100 | — | — |
| 2018-05-31 | $23.15 | $27.94 | 5,600 | — | — |
| 2018-05-30 | $23.20 | $28.00 | 7,800 | — | — |
| 2018-05-29 | $23.00 | $27.76 | 13,400 | — | — |
| 2018-05-25 | $22.90 | $27.64 | 4,500 | — | — |
| 2018-05-24 | $22.85 | $27.58 | 5,300 | — | — |
| 2018-05-23 | $22.80 | $27.52 | 5,700 | — | — |
| 2018-05-22 | $22.65 | $27.34 | 4,600 | — | — |
| 2018-05-21 | $23.10 | $27.88 | 6,000 | — | — |
| 2018-05-18 | $23.00 | $27.76 | 8,300 | — | — |
| 2018-05-17 | $23.20 | $28.00 | 4,700 | — | — |
| 2018-05-16 | $23.00 | $27.76 | 9,700 | — | — |
| 2018-05-15 | $23.00 | $27.76 | 19,000 | — | — |
| 2018-05-14 | $23.20 | $28.00 | 19,500 | — | — |
| 2018-05-11 | $23.15 | $27.94 | 2,600 | — | — |
| 2018-05-10 | $23.25 | $28.06 | 4,500 | — | — |
| 2018-05-09 | $23.20 | $28.00 | 3,900 | — | — |
| 2018-05-08 | $22.20 | $26.80 | 3,300 | — | — |
| 2018-05-07 | $22.00 | $26.55 | 1,300 | — | — |
| 2018-05-04 | $21.90 | $26.43 | 6,400 | — | — |
| 2018-05-03 | $21.60 | $26.07 | 1,700 | — | — |
| 2018-05-02 | $21.55 | $26.01 | 5,100 | — | — |
| 2018-05-01 | $21.90 | $26.43 | 3,400 | — | — |
| 2018-04-30 | $22.00 | $26.55 | 9,500 | — | — |
| 2018-04-27 | $22.15 | $26.74 | 6,300 | — | — |
| 2018-04-26 | $21.65 | $26.13 | 6,500 | — | — |
| 2018-04-25 | $21.80 | $26.31 | 10,300 | — | — |
| 2018-04-24 | $22.55 | $27.22 | 5,200 | — | — |
| 2018-04-23 | $22.10 | $26.68 | 6,900 | — | — |
| 2018-04-20 | $22.75 | $27.46 | 9,500 | — | — |
| 2018-04-19 | $22.65 | $27.34 | 5,800 | — | — |
| 2018-04-18 | $22.70 | $27.40 | 3,900 | — | — |
| 2018-04-17 | $22.60 | $27.28 | 7,000 | — | — |
| 2018-04-16 | $23.15 | $27.94 | 13,800 | — | — |
| 2018-04-13 | $23.60 | $28.49 | 1,000 | — | — |
| 2018-04-12 | $22.95 | $27.70 | 6,600 | — | — |
| 2018-04-11 | $22.50 | $27.16 | 6,100 | — | — |
| 2018-04-10 | $22.40 | $27.04 | 12,100 | — | — |
| 2018-04-09 | $22.10 | $26.68 | 3,600 | — | — |
| 2018-04-06 | $22.10 | $26.68 | 3,600 | — | — |
| 2018-04-05 | $22.30 | $26.92 | 11,300 | — | — |
| 2018-04-04 | $22.15 | $26.74 | 7,400 | — | — |
| 2018-04-03 | $22.15 | $26.74 | 6,100 | — | — |
| 2018-04-02 | $21.40 | $25.83 | 5,100 | — | — |
| 2018-03-29 | $22.00 | $26.55 | 6,700 | — | — |
| 2018-03-28 | $21.90 | $26.43 | 10,600 | — | — |
| 2018-03-27 | $22.05 | $26.61 | 5,200 | — | — |
| 2018-03-26 | $22.40 | $27.04 | 7,200 | — | — |
| 2018-03-23 | $22.15 | $26.74 | 9,000 | — | — |
| 2018-03-22 | $22.45 | $27.10 | 7,100 | — | — |
| 2018-03-21 | $22.45 | $27.10 | 4,300 | — | — |
| 2018-03-20 | $22.25 | $26.86 | 5,000 | — | — |
| 2018-03-19 | $22.20 | $26.80 | 2,600 | — | — |
| 2018-03-16 | $22.60 | $27.28 | 25,800 | — | — |
| 2018-03-15 | $22.55 | $27.22 | 3,100 | — | — |
| 2018-03-14 | $22.70 | $27.33 | 3,500 | — | — |
| 2018-03-13 | $22.70 | $27.33 | 3,900 | — | — |
| 2018-03-12 | $22.75 | $27.39 | 4,200 | — | — |
| 2018-03-09 | $22.50 | $27.09 | 13,900 | — | — |
| 2018-03-08 | $21.60 | $26.00 | 3,300 | — | — |
| 2018-03-07 | $21.80 | $26.24 | 3,300 | — | — |
| 2018-03-06 | $21.60 | $26.00 | 8,000 | — | — |
| 2018-03-05 | $21.30 | $25.64 | 3,100 | — | — |
| 2018-03-02 | $21.15 | $25.46 | 4,800 | — | — |
| 2018-03-01 | $20.75 | $24.98 | 4,300 | — | — |
| 2018-02-28 | $20.65 | $24.86 | 9,200 | — | — |
| 2018-02-27 | $21.00 | $25.28 | 6,500 | — | — |
| 2018-02-26 | $20.90 | $25.16 | 3,000 | — | — |
| 2018-02-23 | $20.70 | $24.92 | 9,200 | — | — |
| 2018-02-22 | $20.30 | $24.44 | 5,100 | — | — |
| 2018-02-21 | $20.40 | $24.56 | 6,000 | — | — |
| 2018-02-20 | $19.95 | $24.02 | 3,900 | — | — |
| 2018-02-16 | $20.40 | $24.56 | 4,600 | — | — |
| 2018-02-15 | $20.20 | $24.32 | 11,000 | — | — |
| 2018-02-14 | $20.00 | $24.08 | 6,700 | — | — |
| 2018-02-13 | $19.75 | $23.78 | 6,400 | — | — |
| 2018-02-12 | $20.30 | $24.44 | 5,700 | — | — |
| 2018-02-09 | $20.35 | $24.50 | 18,100 | — | — |
| 2018-02-08 | $20.35 | $24.50 | 26,200 | — | — |
| 2018-02-07 | $20.60 | $24.80 | 6,200 | — | — |
| 2018-02-06 | $20.50 | $24.68 | 16,800 | — | — |
| 2018-02-05 | $20.45 | $24.62 | 11,900 | — | — |
| 2018-02-02 | $20.55 | $24.74 | 5,600 | — | — |
| 2018-02-01 | $20.65 | $24.86 | 5,000 | — | — |
| 2018-01-31 | $20.55 | $24.74 | 4,100 | — | — |
| 2018-01-30 | $20.50 | $24.68 | 12,900 | — | — |
| 2018-01-29 | $20.40 | $24.56 | 8,800 | — | — |
| 2018-01-26 | $20.55 | $24.74 | 7,300 | — | — |
| 2018-01-25 | $20.45 | $24.62 | 1,600 | — | — |
| 2018-01-24 | $20.20 | $24.32 | 3,700 | — | — |
| 2018-01-23 | $20.45 | $24.62 | 3,200 | — | — |
| 2018-01-22 | $20.40 | $24.56 | 4,700 | — | — |
| 2018-01-19 | $20.50 | $24.68 | 7,200 | — | — |
| 2018-01-18 | $20.50 | $24.68 | 4,500 | — | — |
| 2018-01-17 | $20.50 | $24.68 | 2,800 | — | — |
| 2018-01-16 | $20.30 | $24.44 | 11,200 | — | — |
| 2018-01-12 | $20.65 | $24.86 | 1,300 | — | — |
| 2018-01-11 | $19.85 | $23.90 | 5,600 | — | — |
| 2018-01-10 | $19.70 | $23.72 | 2,100 | — | — |
| 2018-01-09 | $19.50 | $23.47 | 9,700 | — | — |
| 2018-01-08 | $19.70 | $23.72 | 2,200 | — | — |
| 2018-01-05 | $20.00 | $24.08 | 5,600 | — | — |
| 2018-01-04 | $19.85 | $23.90 | 12,900 | — | — |
| 2018-01-03 | $20.30 | $24.44 | 9,200 | — | — |
| 2018-01-02 | $20.10 | $24.20 | 10,500 | — | — |