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
- 2008-11-25 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 | $24.25 | $24.25 | 71,100 | — | — |
| 2018-12-28 | $24.31 | $24.31 | 76,400 | — | — |
| 2018-12-27 | $24.30 | $24.30 | 50,900 | — | — |
| 2018-12-26 | $24.63 | $24.63 | 73,000 | — | — |
| 2018-12-24 | $24.41 | $24.41 | 44,900 | — | — |
| 2018-12-21 | $24.64 | $24.64 | 274,700 | — | — |
| 2018-12-20 | $24.19 | $24.19 | 182,200 | — | — |
| 2018-12-19 | $24.55 | $24.55 | 217,000 | — | — |
| 2018-12-18 | $24.59 | $24.59 | 45,800 | — | — |
| 2018-12-17 | $24.67 | $24.67 | 137,100 | — | — |
| 2018-12-14 | $24.88 | $24.88 | 194,900 | — | — |
| 2018-12-13 | $24.61 | $24.61 | 98,800 | — | — |
| 2018-12-12 | $24.55 | $24.55 | 96,900 | — | — |
| 2018-12-11 | $24.73 | $24.73 | 48,700 | — | — |
| 2018-12-10 | $24.60 | $24.60 | 77,800 | — | — |
| 2018-12-07 | $24.34 | $24.34 | 71,400 | — | — |
| 2018-12-06 | $24.47 | $24.47 | 125,600 | — | — |
| 2018-12-04 | $24.64 | $24.64 | 61,900 | — | — |
| 2018-12-03 | $24.59 | $24.59 | 110,900 | — | — |
| 2018-11-30 | $24.70 | $24.70 | 56,800 | — | — |
| 2018-11-29 | $24.38 | $24.38 | 48,400 | — | — |
| 2018-11-28 | $24.49 | $24.49 | 105,200 | — | — |
| 2018-11-27 | $24.79 | $24.79 | 49,200 | — | — |
| 2018-11-26 | $24.63 | $24.63 | 59,200 | — | — |
| 2018-11-23 | $24.61 | $24.61 | 48,300 | — | — |
| 2018-11-21 | $24.37 | $24.37 | 32,000 | — | — |
| 2018-11-20 | $24.46 | $24.46 | 82,100 | — | — |
| 2018-11-19 | $24.09 | $24.09 | 108,900 | — | — |
| 2018-11-16 | $24.23 | $24.23 | 109,900 | — | — |
| 2018-11-15 | $24.60 | $24.60 | 90,300 | — | — |
| 2018-11-14 | $24.61 | $24.61 | 173,900 | — | — |
| 2018-11-13 | $24.79 | $24.79 | 50,800 | — | — |
| 2018-11-12 | $25.00 | $25.00 | 237,800 | — | — |
| 2018-11-09 | $24.56 | $24.56 | 131,100 | — | — |
| 2018-11-08 | $24.48 | $24.48 | 179,500 | — | — |
| 2018-11-07 | $24.09 | $24.09 | 129,700 | — | — |
| 2018-11-06 | $24.20 | $24.20 | 66,900 | — | — |
| 2018-11-05 | $24.23 | $24.23 | 83,100 | — | — |
| 2018-11-02 | $24.28 | $24.28 | 581,100 | — | — |
| 2018-11-01 | $24.22 | $24.22 | 145,800 | — | — |
| 2018-10-31 | $24.56 | $24.56 | 197,500 | — | — |
| 2018-10-30 | $24.50 | $24.50 | 71,900 | — | — |
| 2018-10-29 | $24.31 | $24.31 | 149,500 | — | — |
| 2018-10-26 | $24.21 | $24.21 | 373,900 | — | — |
| 2018-10-25 | $24.40 | $24.40 | 436,600 | — | — |
| 2018-10-24 | $24.23 | $24.23 | 194,800 | — | — |
| 2018-10-23 | $23.93 | $23.93 | 46,600 | — | — |
| 2018-10-22 | $23.93 | $23.93 | 37,100 | — | — |
| 2018-10-19 | $23.77 | $23.77 | 72,700 | — | — |
| 2018-10-18 | $23.99 | $23.99 | 73,300 | — | — |
| 2018-10-17 | $23.76 | $23.76 | 118,600 | — | — |
| 2018-10-16 | $23.47 | $23.47 | 62,300 | — | — |
| 2018-10-15 | $23.47 | $23.47 | 35,100 | — | — |
| 2018-10-12 | $23.54 | $23.54 | 61,800 | — | — |
| 2018-10-11 | $23.39 | $23.39 | 152,100 | — | — |
| 2018-10-10 | $23.72 | $23.72 | 34,700 | — | — |
| 2018-10-09 | $23.77 | $23.77 | 103,300 | — | — |
| 2018-10-08 | $23.78 | $23.78 | 216,100 | — | — |
| 2018-10-05 | $23.67 | $23.67 | 160,300 | — | — |
| 2018-10-04 | $23.69 | $23.69 | 163,700 | — | — |
| 2018-10-03 | $23.70 | $23.70 | 57,600 | — | — |
| 2018-10-02 | $23.55 | $23.55 | 275,400 | — | — |
| 2018-10-01 | $23.42 | $23.42 | 49,600 | — | — |
| 2018-09-28 | $23.31 | $23.31 | 133,900 | — | — |
| 2018-09-27 | $23.14 | $23.14 | 74,400 | — | — |
| 2018-09-26 | $22.75 | $22.75 | 31,100 | — | — |
| 2018-09-25 | $22.66 | $22.66 | 35,800 | — | — |
| 2018-09-24 | $22.71 | $22.71 | 103,400 | — | — |
| 2018-09-21 | $22.72 | $22.72 | 55,300 | — | — |
| 2018-09-20 | $22.59 | $22.59 | 139,600 | — | — |
| 2018-09-19 | $23.01 | $23.01 | 35,400 | — | — |
| 2018-09-18 | $23.02 | $23.02 | 53,500 | — | — |
| 2018-09-17 | $22.95 | $22.95 | 46,700 | — | — |
| 2018-09-14 | $23.19 | $23.19 | 85,800 | — | — |
| 2018-09-13 | $22.94 | $22.94 | 75,500 | — | — |
| 2018-09-12 | $23.17 | $23.17 | 60,100 | — | — |
| 2018-09-11 | $23.31 | $23.31 | 29,000 | — | — |
| 2018-09-10 | $23.29 | $23.29 | 40,400 | — | — |
| 2018-09-07 | $23.47 | $23.47 | 56,200 | — | — |
| 2018-09-06 | $23.18 | $23.18 | 59,200 | — | — |
| 2018-09-05 | $23.15 | $23.15 | 176,700 | — | — |
| 2018-09-04 | $23.34 | $23.34 | 166,300 | — | — |
| 2018-08-31 | $23.23 | $23.23 | 196,100 | — | — |
| 2018-08-30 | $22.98 | $22.98 | 151,800 | — | — |
| 2018-08-29 | $22.83 | $22.83 | 209,700 | — | — |
| 2018-08-28 | $22.87 | $22.87 | 129,400 | — | — |
| 2018-08-27 | $22.89 | $22.89 | 342,800 | — | — |
| 2018-08-24 | $23.11 | $23.11 | 153,100 | — | — |
| 2018-08-23 | $23.49 | $23.49 | 128,600 | — | — |
| 2018-08-22 | $23.19 | $23.19 | 152,600 | — | — |
| 2018-08-21 | $23.33 | $23.33 | 220,400 | — | — |
| 2018-08-20 | $23.74 | $23.74 | 389,100 | — | — |
| 2018-08-17 | $23.86 | $23.86 | 184,200 | — | — |
| 2018-08-16 | $24.16 | $24.16 | 271,500 | — | — |
| 2018-08-15 | $24.28 | $24.28 | 216,300 | — | — |
| 2018-08-14 | $24.24 | $24.24 | 283,400 | — | — |
| 2018-08-13 | $24.05 | $24.05 | 200,100 | — | — |
| 2018-08-10 | $24.01 | $24.01 | 733,400 | — | — |
| 2018-08-09 | $23.48 | $23.48 | 91,000 | — | — |
| 2018-08-08 | $23.14 | $23.14 | 58,100 | — | — |
| 2018-08-07 | $23.19 | $23.19 | 43,500 | — | — |
| 2018-08-06 | $23.35 | $23.35 | 306,200 | — | — |
| 2018-08-03 | $23.28 | $23.28 | 155,200 | — | — |
| 2018-08-02 | $23.24 | $23.24 | 121,400 | — | — |
| 2018-08-01 | $22.93 | $22.93 | 43,900 | — | — |
| 2018-07-31 | $22.82 | $22.82 | 33,100 | — | — |
| 2018-07-30 | $22.76 | $22.76 | 20,400 | — | — |
| 2018-07-27 | $22.93 | $22.93 | 19,700 | — | — |
| 2018-07-26 | $22.99 | $22.99 | 35,300 | — | — |
| 2018-07-25 | $22.65 | $22.65 | 36,600 | — | — |
| 2018-07-24 | $22.81 | $22.81 | 48,300 | — | — |
| 2018-07-23 | $22.79 | $22.79 | 35,100 | — | — |
| 2018-07-20 | $22.66 | $22.66 | 177,200 | — | — |
| 2018-07-19 | $22.99 | $22.99 | 168,400 | — | — |
| 2018-07-18 | $22.96 | $22.96 | 113,200 | — | — |
| 2018-07-17 | $22.87 | $22.87 | 43,400 | — | — |
| 2018-07-16 | $22.69 | $22.69 | 68,400 | — | — |
| 2018-07-13 | $22.80 | $22.80 | 64,400 | — | — |
| 2018-07-12 | $22.82 | $22.82 | 91,500 | — | — |
| 2018-07-11 | $22.83 | $22.83 | 58,500 | — | — |
| 2018-07-10 | $22.54 | $22.54 | 37,200 | — | — |
| 2018-07-09 | $22.54 | $22.54 | 49,500 | — | — |
| 2018-07-06 | $22.56 | $22.56 | 291,500 | — | — |
| 2018-07-05 | $22.74 | $22.74 | 93,800 | — | — |
| 2018-07-03 | $22.90 | $22.90 | 28,000 | — | — |
| 2018-07-02 | $23.01 | $23.01 | 55,700 | — | — |
| 2018-06-29 | $22.79 | $22.79 | 92,800 | — | — |
| 2018-06-28 | $23.22 | $23.22 | 55,800 | — | — |
| 2018-06-27 | $23.24 | $23.24 | 128,400 | — | — |
| 2018-06-26 | $22.90 | $22.90 | 78,400 | — | — |
| 2018-06-25 | $22.67 | $22.67 | 191,000 | — | — |
| 2018-06-22 | $22.83 | $22.83 | 87,500 | — | — |
| 2018-06-21 | $22.86 | $22.86 | 581,900 | — | — |
| 2018-06-20 | $23.13 | $23.13 | 48,000 | — | — |
| 2018-06-19 | $23.11 | $23.11 | 217,200 | — | — |
| 2018-06-18 | $22.96 | $22.96 | 145,500 | — | — |
| 2018-06-15 | $22.99 | $22.99 | 96,000 | — | — |
| 2018-06-14 | $23.08 | $23.08 | 237,300 | — | — |
| 2018-06-13 | $22.31 | $22.31 | 127,800 | — | — |
| 2018-06-12 | $22.46 | $22.46 | 65,400 | — | — |
| 2018-06-11 | $22.32 | $22.32 | 87,400 | — | — |
| 2018-06-08 | $22.40 | $22.40 | 96,900 | — | — |
| 2018-06-07 | $22.25 | $22.25 | 195,500 | — | — |
| 2018-06-06 | $22.35 | $22.35 | 375,600 | — | — |
| 2018-06-05 | $22.57 | $22.57 | 131,500 | — | — |
| 2018-06-04 | $22.62 | $22.62 | 223,700 | — | — |
| 2018-06-01 | $22.80 | $22.80 | 219,000 | — | — |
| 2018-05-31 | $22.65 | $22.65 | 225,200 | — | — |
| 2018-05-30 | $22.79 | $22.79 | 393,200 | — | — |
| 2018-05-29 | $23.27 | $23.27 | 407,100 | — | — |
| 2018-05-25 | $22.76 | $22.76 | 156,200 | — | — |
| 2018-05-24 | $22.51 | $22.51 | 129,400 | — | — |
| 2018-05-23 | $22.57 | $22.57 | 253,800 | — | — |
| 2018-05-22 | $22.27 | $22.27 | 117,100 | — | — |
| 2018-05-21 | $22.28 | $22.28 | 163,100 | — | — |
| 2018-05-18 | $22.35 | $22.35 | 81,200 | — | — |
| 2018-05-17 | $22.24 | $22.24 | 85,000 | — | — |
| 2018-05-16 | $22.20 | $22.20 | 133,200 | — | — |
| 2018-05-15 | $22.04 | $22.04 | 173,100 | — | — |
| 2018-05-14 | $21.68 | $21.68 | 99,700 | — | — |
| 2018-05-11 | $21.65 | $21.65 | 156,800 | — | — |
| 2018-05-10 | $21.73 | $21.73 | 149,200 | — | — |
| 2018-05-09 | $22.00 | $22.00 | 137,500 | — | — |
| 2018-05-08 | $21.95 | $21.95 | 233,900 | — | — |
| 2018-05-07 | $21.72 | $21.72 | 173,300 | — | — |
| 2018-05-04 | $21.61 | $21.61 | 106,600 | — | — |
| 2018-05-03 | $21.50 | $21.50 | 106,700 | — | — |
| 2018-05-02 | $21.65 | $21.65 | 251,700 | — | — |
| 2018-05-01 | $21.48 | $21.48 | 608,300 | — | — |
| 2018-04-30 | $21.17 | $21.17 | 62,000 | — | — |
| 2018-04-27 | $20.99 | $20.99 | 203,900 | — | — |
| 2018-04-26 | $21.08 | $21.08 | 581,600 | — | — |
| 2018-04-25 | $20.85 | $20.85 | 322,900 | — | — |
| 2018-04-24 | $20.63 | $20.63 | 319,000 | — | — |
| 2018-04-23 | $20.71 | $20.71 | 124,700 | — | — |
| 2018-04-20 | $20.46 | $20.46 | 205,500 | — | — |
| 2018-04-19 | $20.23 | $20.23 | 124,700 | — | — |
| 2018-04-18 | $20.13 | $20.13 | 63,000 | — | — |
| 2018-04-17 | $20.13 | $20.13 | 69,000 | — | — |
| 2018-04-16 | $20.12 | $20.12 | 37,400 | — | — |
| 2018-04-13 | $20.25 | $20.25 | 29,900 | — | — |
| 2018-04-12 | $20.27 | $20.27 | 50,100 | — | — |
| 2018-04-11 | $20.18 | $20.18 | 154,900 | — | — |
| 2018-04-10 | $20.18 | $20.18 | 51,200 | — | — |
| 2018-04-09 | $20.27 | $20.27 | 52,800 | — | — |
| 2018-04-06 | $20.40 | $20.40 | 39,100 | — | — |
| 2018-04-05 | $20.57 | $20.57 | 80,900 | — | — |
| 2018-04-04 | $20.40 | $20.40 | 37,300 | — | — |
| 2018-04-03 | $20.45 | $20.45 | 72,800 | — | — |
| 2018-04-02 | $20.31 | $20.31 | 106,000 | — | — |
| 2018-03-29 | $20.32 | $20.32 | 130,400 | — | — |
| 2018-03-28 | $20.34 | $20.34 | 207,300 | — | — |
| 2018-03-27 | $20.00 | $20.00 | 86,000 | — | — |
| 2018-03-26 | $19.82 | $19.82 | 168,100 | — | — |
| 2018-03-23 | $20.09 | $20.09 | 97,200 | — | — |
| 2018-03-22 | $20.26 | $20.26 | 52,300 | — | — |
| 2018-03-21 | $20.14 | $20.14 | 300,800 | — | — |
| 2018-03-20 | $20.47 | $20.47 | 109,900 | — | — |
| 2018-03-19 | $20.15 | $20.15 | 67,400 | — | — |
| 2018-03-16 | $20.33 | $20.33 | 136,000 | — | — |
| 2018-03-15 | $20.27 | $20.27 | 65,400 | — | — |
| 2018-03-14 | $20.03 | $20.03 | 43,100 | — | — |
| 2018-03-13 | $20.01 | $20.01 | 73,200 | — | — |
| 2018-03-12 | $20.14 | $20.14 | 173,500 | — | — |
| 2018-03-09 | $20.27 | $20.27 | 91,000 | — | — |
| 2018-03-08 | $20.25 | $20.25 | 142,000 | — | — |
| 2018-03-07 | $19.89 | $19.89 | 116,900 | — | — |
| 2018-03-06 | $19.95 | $19.95 | 219,900 | — | — |
| 2018-03-05 | $20.14 | $20.14 | 102,500 | — | — |
| 2018-03-02 | $20.19 | $20.19 | 142,100 | — | — |
| 2018-03-01 | $20.42 | $20.42 | 203,000 | — | — |
| 2018-02-28 | $20.65 | $20.65 | 234,800 | — | — |
| 2018-02-27 | $20.51 | $20.51 | 292,600 | — | — |
| 2018-02-26 | $20.23 | $20.23 | 94,100 | — | — |
| 2018-02-23 | $20.27 | $20.27 | 86,600 | — | — |
| 2018-02-22 | $20.18 | $20.18 | 90,000 | — | — |
| 2018-02-21 | $20.30 | $20.30 | 158,300 | — | — |
| 2018-02-20 | $20.14 | $20.14 | 127,100 | — | — |
| 2018-02-16 | $19.90 | $19.90 | 320,200 | — | — |
| 2018-02-15 | $19.55 | $19.55 | 243,900 | — | — |
| 2018-02-14 | $19.69 | $19.69 | 199,200 | — | — |
| 2018-02-13 | $20.04 | $20.04 | 202,100 | — | — |
| 2018-02-12 | $20.26 | $20.26 | 108,800 | — | — |
| 2018-02-09 | $20.42 | $20.42 | 461,600 | — | — |
| 2018-02-08 | $20.44 | $20.44 | 213,400 | — | — |
| 2018-02-07 | $20.36 | $20.36 | 294,700 | — | — |
| 2018-02-06 | $20.00 | $20.00 | 271,000 | — | — |
| 2018-02-05 | $19.93 | $19.93 | 363,000 | — | — |
| 2018-02-02 | $19.71 | $19.71 | 295,100 | — | — |
| 2018-02-01 | $19.54 | $19.54 | 204,200 | — | — |
| 2018-01-31 | $19.85 | $19.85 | 150,300 | — | — |
| 2018-01-30 | $19.90 | $19.90 | 90,800 | — | — |
| 2018-01-29 | $19.94 | $19.94 | 208,900 | — | — |
| 2018-01-26 | $19.82 | $19.82 | 302,200 | — | — |
| 2018-01-25 | $19.88 | $19.88 | 703,700 | — | — |
| 2018-01-24 | $19.86 | $19.86 | 359,200 | — | — |
| 2018-01-23 | $20.21 | $20.21 | 153,700 | — | — |
| 2018-01-22 | $20.33 | $20.33 | 328,300 | — | — |
| 2018-01-19 | $20.44 | $20.44 | 206,900 | — | — |
| 2018-01-18 | $20.39 | $20.39 | 251,000 | — | — |
| 2018-01-17 | $20.45 | $20.45 | 201,100 | — | — |
| 2018-01-16 | $20.27 | $20.27 | 386,700 | — | — |
| 2018-01-12 | $20.54 | $20.54 | 588,700 | — | — |
| 2018-01-11 | $21.10 | $21.10 | 175,600 | — | — |
| 2018-01-10 | $21.36 | $21.36 | 95,600 | — | — |
| 2018-01-09 | $21.43 | $21.43 | 223,400 | — | — |
| 2018-01-08 | $21.34 | $21.34 | 274,000 | — | — |
| 2018-01-05 | $21.08 | $21.08 | 127,400 | — | — |
| 2018-01-04 | $20.96 | $20.96 | 379,000 | — | — |
| 2018-01-03 | $21.17 | $21.17 | 312,100 | — | — |
| 2018-01-02 | $21.02 | $21.02 | 434,300 | — | — |