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
- 1999-05-03 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 | $19.09 | $33.37 | 28,300 | — | — |
| 2018-12-28 | $19.58 | $34.23 | 27,100 | — | — |
| 2018-12-27 | $19.59 | $34.25 | 35,700 | — | — |
| 2018-12-26 | $19.85 | $34.70 | 40,400 | — | — |
| 2018-12-24 | $18.06 | $31.57 | 19,400 | — | — |
| 2018-12-21 | $19.19 | $33.55 | 88,400 | — | — |
| 2018-12-20 | $19.04 | $33.29 | 42,400 | — | — |
| 2018-12-19 | $19.08 | $33.36 | 43,300 | — | — |
| 2018-12-18 | $19.55 | $34.18 | 27,500 | — | — |
| 2018-12-17 | $19.70 | $34.44 | 43,200 | — | — |
| 2018-12-14 | $19.85 | $34.70 | 32,100 | — | — |
| 2018-12-13 | $20.02 | $35.00 | 49,500 | — | — |
| 2018-12-12 | $20.25 | $35.40 | 29,300 | — | — |
| 2018-12-11 | $20.04 | $35.03 | 14,000 | — | — |
| 2018-12-10 | $19.98 | $34.93 | 29,200 | — | — |
| 2018-12-07 | $19.75 | $34.53 | 37,000 | — | — |
| 2018-12-06 | $19.75 | $34.53 | 27,800 | — | — |
| 2018-12-04 | $19.61 | $34.28 | 52,100 | — | — |
| 2018-12-03 | $20.47 | $35.79 | 13,400 | — | — |
| 2018-11-30 | $20.50 | $35.84 | 29,700 | — | — |
| 2018-11-29 | $20.64 | $36.08 | 17,100 | — | — |
| 2018-11-28 | $20.59 | $36.00 | 23,700 | — | — |
| 2018-11-27 | $19.96 | $34.89 | 44,300 | — | — |
| 2018-11-26 | $20.46 | $35.77 | 20,400 | — | — |
| 2018-11-23 | $20.67 | $36.13 | 8,100 | — | — |
| 2018-11-21 | $20.67 | $36.13 | 12,400 | — | — |
| 2018-11-20 | $20.56 | $35.94 | 11,900 | — | — |
| 2018-11-19 | $21.01 | $36.73 | 14,800 | — | — |
| 2018-11-16 | $21.11 | $36.90 | 15,200 | — | — |
| 2018-11-15 | $21.26 | $37.17 | 16,300 | — | — |
| 2018-11-14 | $20.86 | $36.47 | 18,200 | — | — |
| 2018-11-13 | $21.56 | $37.69 | 16,600 | — | — |
| 2018-11-12 | $21.33 | $37.29 | 17,700 | — | — |
| 2018-11-09 | $21.38 | $37.38 | 9,800 | — | — |
| 2018-11-08 | $21.68 | $37.90 | 22,200 | — | — |
| 2018-11-07 | $21.50 | $37.59 | 18,700 | — | — |
| 2018-11-06 | $21.43 | $37.46 | 23,300 | — | — |
| 2018-11-05 | $21.61 | $37.43 | 18,600 | — | — |
| 2018-11-02 | $21.90 | $37.93 | 13,600 | — | — |
| 2018-11-01 | $21.82 | $37.79 | 14,800 | — | — |
| 2018-10-31 | $21.99 | $38.09 | 22,700 | — | — |
| 2018-10-30 | $21.90 | $37.93 | 13,400 | — | — |
| 2018-10-29 | $21.83 | $37.81 | 15,800 | — | — |
| 2018-10-26 | $21.66 | $37.52 | 11,800 | — | — |
| 2018-10-25 | $21.69 | $37.57 | 24,000 | — | — |
| 2018-10-24 | $21.29 | $36.87 | 10,500 | — | — |
| 2018-10-23 | $21.78 | $37.72 | 7,600 | — | — |
| 2018-10-22 | $21.91 | $37.95 | 12,400 | — | — |
| 2018-10-19 | $21.95 | $38.02 | 19,400 | — | — |
| 2018-10-18 | $22.32 | $38.66 | 13,800 | — | — |
| 2018-10-17 | $22.72 | $39.35 | 11,600 | — | — |
| 2018-10-16 | $22.85 | $39.58 | 17,000 | — | — |
| 2018-10-15 | $22.24 | $38.52 | 30,200 | — | — |
| 2018-10-12 | $21.80 | $37.76 | 32,400 | — | — |
| 2018-10-11 | $22.77 | $39.44 | 18,600 | — | — |
| 2018-10-10 | $23.24 | $40.25 | 42,700 | — | — |
| 2018-10-09 | $23.43 | $40.58 | 14,000 | — | — |
| 2018-10-08 | $23.48 | $40.67 | 9,500 | — | — |
| 2018-10-05 | $23.27 | $40.30 | 16,800 | — | — |
| 2018-10-04 | $23.23 | $40.23 | 14,400 | — | — |
| 2018-10-03 | $23.24 | $40.25 | 22,400 | — | — |
| 2018-10-02 | $22.88 | $39.63 | 16,600 | — | — |
| 2018-10-01 | $23.06 | $39.94 | 14,700 | — | — |
| 2018-09-28 | $23.50 | $40.70 | 16,400 | — | — |
| 2018-09-27 | $23.20 | $40.18 | 11,500 | — | — |
| 2018-09-26 | $23.20 | $40.18 | 11,200 | — | — |
| 2018-09-25 | $23.60 | $40.88 | 37,500 | — | — |
| 2018-09-24 | $23.65 | $40.96 | 29,700 | — | — |
| 2018-09-21 | $24.25 | $42.00 | 68,100 | — | — |
| 2018-09-20 | $24.00 | $41.57 | 12,800 | — | — |
| 2018-09-19 | $23.50 | $40.70 | 13,900 | — | — |
| 2018-09-18 | $23.60 | $40.88 | 12,300 | — | — |
| 2018-09-17 | $23.55 | $40.79 | 12,400 | — | — |
| 2018-09-14 | $23.60 | $40.88 | 52,500 | — | — |
| 2018-09-13 | $23.20 | $40.18 | 14,000 | — | — |
| 2018-09-12 | $23.45 | $40.62 | 14,700 | — | — |
| 2018-09-11 | $23.75 | $41.14 | 10,600 | — | — |
| 2018-09-10 | $23.85 | $41.31 | 10,800 | — | — |
| 2018-09-07 | $23.95 | $41.48 | 11,900 | — | — |
| 2018-09-06 | $23.95 | $41.48 | 5,500 | — | — |
| 2018-09-05 | $23.95 | $41.48 | 4,200 | — | — |
| 2018-09-04 | $24.10 | $41.74 | 14,200 | — | — |
| 2018-08-31 | $24.15 | $41.83 | 11,800 | — | — |
| 2018-08-30 | $24.00 | $41.57 | 7,800 | — | — |
| 2018-08-29 | $24.00 | $41.57 | 22,200 | — | — |
| 2018-08-28 | $24.05 | $41.65 | 22,600 | — | — |
| 2018-08-27 | $24.20 | $41.91 | 9,200 | — | — |
| 2018-08-24 | $24.35 | $42.17 | 60,200 | — | — |
| 2018-08-23 | $24.50 | $42.43 | 13,300 | — | — |
| 2018-08-22 | $24.55 | $42.52 | 34,300 | — | — |
| 2018-08-21 | $24.60 | $42.61 | 47,800 | — | — |
| 2018-08-20 | $24.30 | $42.09 | 6,400 | — | — |
| 2018-08-17 | $24.15 | $41.83 | 51,200 | — | — |
| 2018-08-16 | $24.20 | $41.91 | 9,900 | — | — |
| 2018-08-15 | $24.00 | $41.57 | 7,700 | — | — |
| 2018-08-14 | $24.45 | $42.35 | 6,100 | — | — |
| 2018-08-13 | $24.15 | $41.83 | 6,900 | — | — |
| 2018-08-10 | $24.25 | $42.00 | 8,800 | — | — |
| 2018-08-09 | $24.45 | $42.35 | 7,600 | — | — |
| 2018-08-08 | $24.35 | $42.17 | 16,700 | — | — |
| 2018-08-07 | $24.25 | $42.00 | 18,300 | — | — |
| 2018-08-06 | $24.50 | $42.09 | 13,800 | — | — |
| 2018-08-03 | $24.35 | $41.83 | 14,800 | — | — |
| 2018-08-02 | $24.75 | $42.52 | 25,800 | — | — |
| 2018-08-01 | $24.75 | $42.52 | 8,000 | — | — |
| 2018-07-31 | $24.80 | $42.60 | 14,200 | — | — |
| 2018-07-30 | $24.70 | $42.43 | 8,700 | — | — |
| 2018-07-27 | $25.00 | $42.95 | 21,500 | — | — |
| 2018-07-26 | $25.70 | $44.15 | 19,500 | — | — |
| 2018-07-25 | $25.45 | $43.72 | 20,500 | — | — |
| 2018-07-24 | $25.55 | $43.89 | 17,400 | — | — |
| 2018-07-23 | $25.90 | $44.49 | 15,300 | — | — |
| 2018-07-20 | $25.90 | $44.49 | 12,800 | — | — |
| 2018-07-19 | $25.85 | $44.41 | 12,600 | — | — |
| 2018-07-18 | $25.65 | $44.06 | 19,700 | — | — |
| 2018-07-17 | $25.55 | $43.89 | 8,600 | — | — |
| 2018-07-16 | $25.70 | $44.15 | 6,100 | — | — |
| 2018-07-13 | $25.45 | $43.72 | 9,700 | — | — |
| 2018-07-12 | $25.65 | $44.06 | 11,500 | — | — |
| 2018-07-11 | $25.80 | $44.32 | 14,700 | — | — |
| 2018-07-10 | $25.90 | $44.49 | 15,600 | — | — |
| 2018-07-09 | $26.35 | $45.27 | 22,100 | — | — |
| 2018-07-06 | $26.05 | $44.75 | 12,900 | — | — |
| 2018-07-05 | $25.80 | $44.32 | 13,400 | — | — |
| 2018-07-03 | $25.65 | $44.06 | 3,900 | — | — |
| 2018-07-02 | $25.60 | $43.98 | 14,300 | — | — |
| 2018-06-29 | $25.15 | $43.20 | 23,000 | — | — |
| 2018-06-28 | $25.45 | $43.72 | 12,100 | — | — |
| 2018-06-27 | $25.50 | $43.81 | 15,600 | — | — |
| 2018-06-26 | $26.05 | $44.75 | 16,900 | — | — |
| 2018-06-25 | $26.00 | $44.66 | 22,800 | — | — |
| 2018-06-22 | $26.35 | $45.27 | 65,400 | — | — |
| 2018-06-21 | $26.30 | $45.18 | 23,500 | — | — |
| 2018-06-20 | $26.35 | $45.27 | 24,400 | — | — |
| 2018-06-19 | $25.95 | $44.58 | 29,800 | — | — |
| 2018-06-18 | $25.65 | $44.06 | 19,800 | — | — |
| 2018-06-15 | $25.40 | $43.63 | 60,400 | — | — |
| 2018-06-14 | $25.45 | $43.72 | 13,500 | — | — |
| 2018-06-13 | $25.35 | $43.55 | 11,700 | — | — |
| 2018-06-12 | $25.45 | $43.72 | 13,200 | — | — |
| 2018-06-11 | $25.75 | $44.24 | 10,700 | — | — |
| 2018-06-08 | $26.10 | $44.84 | 14,600 | — | — |
| 2018-06-07 | $26.15 | $44.92 | 11,600 | — | — |
| 2018-06-06 | $26.00 | $44.66 | 19,900 | — | — |
| 2018-06-05 | $25.70 | $44.15 | 10,200 | — | — |
| 2018-06-04 | $25.60 | $43.98 | 13,200 | — | — |
| 2018-06-01 | $25.50 | $43.81 | 19,000 | — | — |
| 2018-05-31 | $24.95 | $42.86 | 20,300 | — | — |
| 2018-05-30 | $25.05 | $43.03 | 25,700 | — | — |
| 2018-05-29 | $24.60 | $42.26 | 10,900 | — | — |
| 2018-05-25 | $25.00 | $42.95 | 13,200 | — | — |
| 2018-05-24 | $25.00 | $42.95 | 14,200 | — | — |
| 2018-05-23 | $25.30 | $43.46 | 18,900 | — | — |
| 2018-05-22 | $25.35 | $43.55 | 21,200 | — | — |
| 2018-05-21 | $25.65 | $44.06 | 21,100 | — | — |
| 2018-05-18 | $25.30 | $43.46 | 21,100 | — | — |
| 2018-05-17 | $25.30 | $43.46 | 17,500 | — | — |
| 2018-05-16 | $24.95 | $42.86 | 16,900 | — | — |
| 2018-05-15 | $24.60 | $42.26 | 10,000 | — | — |
| 2018-05-14 | $24.45 | $42.00 | 10,900 | — | — |
| 2018-05-11 | $24.65 | $42.35 | 10,600 | — | — |
| 2018-05-10 | $24.70 | $42.43 | 7,600 | — | — |
| 2018-05-09 | $24.75 | $42.52 | 21,800 | — | — |
| 2018-05-08 | $24.40 | $41.92 | 10,000 | — | — |
| 2018-05-07 | $24.50 | $41.74 | 14,300 | — | — |
| 2018-05-04 | $24.65 | $42.00 | 9,200 | — | — |
| 2018-05-03 | $24.30 | $41.40 | 22,100 | — | — |
| 2018-05-02 | $24.70 | $42.08 | 15,200 | — | — |
| 2018-05-01 | $24.50 | $41.74 | 17,100 | — | — |
| 2018-04-30 | $24.35 | $41.49 | 42,300 | — | — |
| 2018-04-27 | $25.60 | $43.62 | 9,900 | — | — |
| 2018-04-26 | $26.05 | $44.39 | 16,000 | — | — |
| 2018-04-25 | $26.05 | $44.39 | 17,900 | — | — |
| 2018-04-24 | $26.45 | $45.07 | 25,600 | — | — |
| 2018-04-23 | $26.50 | $45.15 | 5,300 | — | — |
| 2018-04-20 | $26.40 | $44.98 | 16,900 | — | — |
| 2018-04-19 | $26.00 | $44.30 | 15,100 | — | — |
| 2018-04-18 | $25.90 | $44.13 | 9,900 | — | — |
| 2018-04-17 | $26.10 | $44.47 | 14,600 | — | — |
| 2018-04-16 | $26.15 | $44.56 | 15,600 | — | — |
| 2018-04-13 | $25.65 | $43.70 | 33,200 | — | — |
| 2018-04-12 | $26.20 | $44.64 | 13,600 | — | — |
| 2018-04-11 | $25.75 | $43.87 | 12,200 | — | — |
| 2018-04-10 | $25.95 | $44.21 | 14,400 | — | — |
| 2018-04-09 | $25.65 | $43.70 | 10,700 | — | — |
| 2018-04-06 | $25.65 | $43.70 | 18,300 | — | — |
| 2018-04-05 | $25.90 | $44.13 | 27,300 | — | — |
| 2018-04-04 | $25.80 | $43.96 | 15,500 | — | — |
| 2018-04-03 | $25.30 | $43.11 | 14,800 | — | — |
| 2018-04-02 | $25.10 | $42.77 | 19,300 | — | — |
| 2018-03-29 | $25.60 | $43.62 | 19,800 | — | — |
| 2018-03-28 | $25.85 | $44.04 | 13,500 | — | — |
| 2018-03-27 | $25.35 | $43.19 | 13,500 | — | — |
| 2018-03-26 | $25.85 | $44.04 | 21,600 | — | — |
| 2018-03-23 | $25.10 | $42.77 | 23,000 | — | — |
| 2018-03-22 | $26.00 | $44.30 | 22,000 | — | — |
| 2018-03-21 | $26.40 | $44.98 | 12,700 | — | — |
| 2018-03-20 | $26.30 | $44.81 | 14,200 | — | — |
| 2018-03-19 | $26.75 | $45.58 | 16,100 | — | — |
| 2018-03-16 | $26.55 | $45.24 | 49,700 | — | — |
| 2018-03-15 | $26.30 | $44.81 | 15,800 | — | — |
| 2018-03-14 | $26.10 | $44.47 | 18,300 | — | — |
| 2018-03-13 | $26.30 | $44.81 | 15,400 | — | — |
| 2018-03-12 | $26.40 | $44.98 | 15,900 | — | — |
| 2018-03-09 | $26.20 | $44.64 | 25,700 | — | — |
| 2018-03-08 | $25.65 | $43.70 | 17,300 | — | — |
| 2018-03-07 | $25.35 | $43.19 | 35,800 | — | — |
| 2018-03-06 | $25.25 | $43.02 | 39,900 | — | — |
| 2018-03-05 | $24.90 | $42.43 | 14,300 | — | — |
| 2018-03-02 | $24.80 | $42.26 | 17,800 | — | — |
| 2018-03-01 | $24.55 | $41.83 | 17,500 | — | — |
| 2018-02-28 | $24.30 | $41.40 | 37,200 | — | — |
| 2018-02-27 | $24.70 | $42.08 | 17,000 | — | — |
| 2018-02-26 | $25.25 | $43.02 | 44,400 | — | — |
| 2018-02-23 | $25.10 | $42.77 | 37,000 | — | — |
| 2018-02-22 | $24.75 | $42.17 | 25,600 | — | — |
| 2018-02-21 | $24.80 | $42.26 | 29,200 | — | — |
| 2018-02-20 | $24.55 | $41.83 | 28,100 | — | — |
| 2018-02-16 | $24.85 | $42.34 | 22,200 | — | — |
| 2018-02-15 | $24.50 | $41.74 | 29,600 | — | — |
| 2018-02-14 | $24.45 | $41.66 | 29,900 | — | — |
| 2018-02-13 | $24.50 | $41.74 | 12,300 | — | — |
| 2018-02-12 | $24.30 | $41.40 | 38,000 | — | — |
| 2018-02-09 | $24.55 | $41.83 | 42,100 | — | — |
| 2018-02-08 | $23.95 | $40.81 | 49,400 | — | — |
| 2018-02-07 | $24.20 | $41.23 | 45,900 | — | — |
| 2018-02-06 | $24.00 | $40.89 | 54,400 | — | — |
| 2018-02-05 | $24.40 | $41.27 | 33,800 | — | — |
| 2018-02-02 | $25.50 | $43.13 | 24,300 | — | — |
| 2018-02-01 | $26.00 | $43.97 | 14,200 | — | — |
| 2018-01-31 | $25.60 | $43.30 | 45,100 | — | — |
| 2018-01-30 | $25.85 | $43.72 | 38,500 | — | — |
| 2018-01-29 | $25.55 | $43.21 | 23,300 | — | — |
| 2018-01-26 | $25.05 | $42.37 | 10,500 | — | — |
| 2018-01-25 | $25.10 | $42.45 | 13,600 | — | — |
| 2018-01-24 | $25.35 | $42.87 | 10,300 | — | — |
| 2018-01-23 | $25.75 | $43.55 | 12,300 | — | — |
| 2018-01-22 | $25.65 | $43.38 | 33,600 | — | — |
| 2018-01-19 | $26.00 | $43.97 | 27,500 | — | — |
| 2018-01-18 | $25.35 | $42.87 | 14,900 | — | — |
| 2018-01-17 | $25.75 | $43.55 | 20,700 | — | — |
| 2018-01-16 | $25.55 | $43.21 | 16,800 | — | — |
| 2018-01-12 | $25.75 | $43.55 | 30,600 | — | — |
| 2018-01-11 | $25.50 | $43.13 | 22,500 | — | — |
| 2018-01-10 | $24.55 | $41.52 | 53,100 | — | — |
| 2018-01-09 | $24.40 | $41.27 | 24,400 | — | — |
| 2018-01-08 | $24.60 | $41.61 | 24,300 | — | — |
| 2018-01-05 | $25.05 | $42.37 | 19,500 | — | — |
| 2018-01-04 | $24.80 | $41.94 | 13,500 | — | — |
| 2018-01-03 | $24.85 | $42.03 | 17,800 | — | — |
| 2018-01-02 | $24.95 | $42.20 | 19,700 | — | — |