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
- 2000-07-11 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 | $17.80 | $17.80 | 209,500 | — | — |
| 2018-12-28 | $17.76 | $17.76 | 249,900 | — | — |
| 2018-12-27 | $16.99 | $16.99 | 162,400 | — | — |
| 2018-12-26 | $16.63 | $16.63 | 250,100 | — | — |
| 2018-12-24 | $15.54 | $15.54 | 129,900 | — | — |
| 2018-12-21 | $15.85 | $15.85 | 952,300 | — | — |
| 2018-12-20 | $16.59 | $16.59 | 189,300 | — | — |
| 2018-12-19 | $16.73 | $16.73 | 298,500 | — | — |
| 2018-12-18 | $17.55 | $17.55 | 199,600 | — | — |
| 2018-12-17 | $17.61 | $17.61 | 278,900 | — | — |
| 2018-12-14 | $17.79 | $17.79 | 150,300 | — | — |
| 2018-12-13 | $18.21 | $18.21 | 158,000 | — | — |
| 2018-12-12 | $18.49 | $18.49 | 177,100 | — | — |
| 2018-12-11 | $18.20 | $18.20 | 155,400 | — | — |
| 2018-12-10 | $18.22 | $18.22 | 213,300 | — | — |
| 2018-12-07 | $18.54 | $18.54 | 214,500 | — | — |
| 2018-12-06 | $19.02 | $19.02 | 226,700 | — | — |
| 2018-12-04 | $19.29 | $19.29 | 210,300 | — | — |
| 2018-12-03 | $20.09 | $20.09 | 318,700 | — | — |
| 2018-11-30 | $19.92 | $19.92 | 230,500 | — | — |
| 2018-11-29 | $19.65 | $19.65 | 228,700 | — | — |
| 2018-11-28 | $19.23 | $19.23 | 207,200 | — | — |
| 2018-11-27 | $18.25 | $18.25 | 138,400 | — | — |
| 2018-11-26 | $18.14 | $18.14 | 298,900 | — | — |
| 2018-11-23 | $17.90 | $17.90 | 81,900 | — | — |
| 2018-11-21 | $17.83 | $17.83 | 208,100 | — | — |
| 2018-11-20 | $17.39 | $17.39 | 334,700 | — | — |
| 2018-11-19 | $17.03 | $17.03 | 282,500 | — | — |
| 2018-11-16 | $17.56 | $17.56 | 306,000 | — | — |
| 2018-11-15 | $17.02 | $17.02 | 207,200 | — | — |
| 2018-11-14 | $16.21 | $16.21 | 301,700 | — | — |
| 2018-11-13 | $16.17 | $16.17 | 241,800 | — | — |
| 2018-11-12 | $16.20 | $16.20 | 320,800 | — | — |
| 2018-11-09 | $17.05 | $17.05 | 139,100 | — | — |
| 2018-11-08 | $17.63 | $17.63 | 134,000 | — | — |
| 2018-11-07 | $17.78 | $17.78 | 218,200 | — | — |
| 2018-11-06 | $17.26 | $17.26 | 208,400 | — | — |
| 2018-11-05 | $17.28 | $17.28 | 362,200 | — | — |
| 2018-11-02 | $18.08 | $18.08 | 612,200 | — | — |
| 2018-11-01 | $18.64 | $18.64 | 271,100 | — | — |
| 2018-10-31 | $17.26 | $17.26 | 321,400 | — | — |
| 2018-10-30 | $16.62 | $16.62 | 286,000 | — | — |
| 2018-10-29 | $15.99 | $15.99 | 436,100 | — | — |
| 2018-10-26 | $17.27 | $17.27 | 307,200 | — | — |
| 2018-10-25 | $17.61 | $17.61 | 220,900 | — | — |
| 2018-10-24 | $16.81 | $16.81 | 261,900 | — | — |
| 2018-10-23 | $18.01 | $18.01 | 202,100 | — | — |
| 2018-10-22 | $18.04 | $18.04 | 263,100 | — | — |
| 2018-10-19 | $18.12 | $18.12 | 233,100 | — | — |
| 2018-10-18 | $18.29 | $18.29 | 448,000 | — | — |
| 2018-10-17 | $18.98 | $18.98 | 505,200 | — | — |
| 2018-10-16 | $17.90 | $17.90 | 259,800 | — | — |
| 2018-10-15 | $17.05 | $17.05 | 195,700 | — | — |
| 2018-10-12 | $16.90 | $16.90 | 220,800 | — | — |
| 2018-10-11 | $16.75 | $16.75 | 288,900 | — | — |
| 2018-10-10 | $17.33 | $17.33 | 314,000 | — | — |
| 2018-10-09 | $17.63 | $17.63 | 279,000 | — | — |
| 2018-10-08 | $17.80 | $17.80 | 319,600 | — | — |
| 2018-10-05 | $18.32 | $18.32 | 392,400 | — | — |
| 2018-10-04 | $18.84 | $18.84 | 516,600 | — | — |
| 2018-10-03 | $19.95 | $19.95 | 168,700 | — | — |
| 2018-10-02 | $19.59 | $19.59 | 206,100 | — | — |
| 2018-10-01 | $19.62 | $19.62 | 398,500 | — | — |
| 2018-09-28 | $19.65 | $19.65 | 203,100 | — | — |
| 2018-09-27 | $19.55 | $19.55 | 315,600 | — | — |
| 2018-09-26 | $19.65 | $19.65 | 176,300 | — | — |
| 2018-09-25 | $20.15 | $20.15 | 181,300 | — | — |
| 2018-09-24 | $20.25 | $20.25 | 142,700 | — | — |
| 2018-09-21 | $20.35 | $20.35 | 569,500 | — | — |
| 2018-09-20 | $20.15 | $20.15 | 149,200 | — | — |
| 2018-09-19 | $19.90 | $19.90 | 280,000 | — | — |
| 2018-09-18 | $20.40 | $20.40 | 374,900 | — | — |
| 2018-09-17 | $19.50 | $19.50 | 339,300 | — | — |
| 2018-09-14 | $19.20 | $19.20 | 292,100 | — | — |
| 2018-09-13 | $18.85 | $18.85 | 276,600 | — | — |
| 2018-09-12 | $18.60 | $18.60 | 414,500 | — | — |
| 2018-09-11 | $19.30 | $19.30 | 371,500 | — | — |
| 2018-09-10 | $19.15 | $19.15 | 220,600 | — | — |
| 2018-09-07 | $19.35 | $19.35 | 366,700 | — | — |
| 2018-09-06 | $19.10 | $19.10 | 443,000 | — | — |
| 2018-09-05 | $20.35 | $20.35 | 255,300 | — | — |
| 2018-09-04 | $20.25 | $20.25 | 373,000 | — | — |
| 2018-08-31 | $20.20 | $20.20 | 193,400 | — | — |
| 2018-08-30 | $20.20 | $20.20 | 207,700 | — | — |
| 2018-08-29 | $19.95 | $19.95 | 235,400 | — | — |
| 2018-08-28 | $20.15 | $20.15 | 299,200 | — | — |
| 2018-08-27 | $20.05 | $20.05 | 201,500 | — | — |
| 2018-08-24 | $19.75 | $19.75 | 248,900 | — | — |
| 2018-08-23 | $19.40 | $19.40 | 235,200 | — | — |
| 2018-08-22 | $19.70 | $19.70 | 269,300 | — | — |
| 2018-08-21 | $19.50 | $19.50 | 420,600 | — | — |
| 2018-08-20 | $19.15 | $19.15 | 700,000 | — | — |
| 2018-08-17 | $19.20 | $19.20 | 532,400 | — | — |
| 2018-08-16 | $20.05 | $20.05 | 171,600 | — | — |
| 2018-08-15 | $20.25 | $20.25 | 259,300 | — | — |
| 2018-08-14 | $21.10 | $21.10 | 197,600 | — | — |
| 2018-08-13 | $21.00 | $21.00 | 247,900 | — | — |
| 2018-08-10 | $21.35 | $21.35 | 342,800 | — | — |
| 2018-08-09 | $21.95 | $21.95 | 260,900 | — | — |
| 2018-08-08 | $22.35 | $22.35 | 200,300 | — | — |
| 2018-08-07 | $22.30 | $22.30 | 297,500 | — | — |
| 2018-08-06 | $22.80 | $22.80 | 469,000 | — | — |
| 2018-08-03 | $23.20 | $23.20 | 1,044,600 | — | — |
| 2018-08-02 | $22.90 | $22.90 | 515,400 | — | — |
| 2018-08-01 | $22.35 | $22.35 | 493,100 | — | — |
| 2018-07-31 | $22.00 | $22.00 | 520,300 | — | — |
| 2018-07-30 | $21.40 | $21.40 | 299,900 | — | — |
| 2018-07-27 | $22.25 | $22.25 | 453,800 | — | — |
| 2018-07-26 | $21.50 | $21.50 | 260,600 | — | — |
| 2018-07-25 | $20.95 | $20.95 | 249,500 | — | — |
| 2018-07-24 | $21.35 | $21.35 | 738,200 | — | — |
| 2018-07-23 | $21.25 | $21.25 | 197,100 | — | — |
| 2018-07-20 | $21.50 | $21.50 | 253,000 | — | — |
| 2018-07-19 | $21.80 | $21.80 | 437,200 | — | — |
| 2018-07-18 | $21.85 | $21.85 | 362,600 | — | — |
| 2018-07-17 | $21.30 | $21.30 | 163,800 | — | — |
| 2018-07-16 | $21.05 | $21.05 | 212,600 | — | — |
| 2018-07-13 | $21.00 | $21.00 | 153,300 | — | — |
| 2018-07-12 | $20.85 | $20.85 | 297,100 | — | — |
| 2018-07-11 | $20.40 | $20.40 | 433,400 | — | — |
| 2018-07-10 | $21.55 | $21.55 | 391,300 | — | — |
| 2018-07-09 | $22.10 | $22.10 | 493,000 | — | — |
| 2018-07-06 | $21.05 | $21.05 | 395,000 | — | — |
| 2018-07-05 | $20.30 | $20.30 | 241,200 | — | — |
| 2018-07-03 | $19.90 | $19.90 | 125,900 | — | — |
| 2018-07-02 | $20.05 | $20.05 | 264,800 | — | — |
| 2018-06-29 | $19.80 | $19.80 | 308,000 | — | — |
| 2018-06-28 | $19.60 | $19.60 | 221,600 | — | — |
| 2018-06-27 | $19.95 | $19.95 | 323,600 | — | — |
| 2018-06-26 | $20.35 | $20.35 | 831,300 | — | — |
| 2018-06-25 | $19.85 | $19.85 | 633,700 | — | — |
| 2018-06-22 | $20.45 | $20.45 | 909,900 | — | — |
| 2018-06-21 | $20.95 | $20.95 | 390,700 | — | — |
| 2018-06-20 | $20.55 | $20.55 | 531,200 | — | — |
| 2018-06-19 | $20.25 | $20.25 | 216,200 | — | — |
| 2018-06-18 | $20.50 | $20.50 | 493,600 | — | — |
| 2018-06-15 | $20.40 | $20.40 | 475,200 | — | — |
| 2018-06-14 | $20.50 | $20.50 | 292,800 | — | — |
| 2018-06-13 | $20.80 | $20.80 | 618,700 | — | — |
| 2018-06-12 | $20.95 | $20.95 | 520,400 | — | — |
| 2018-06-11 | $20.30 | $20.30 | 287,300 | — | — |
| 2018-06-08 | $20.50 | $20.50 | 280,500 | — | — |
| 2018-06-07 | $20.65 | $20.65 | 526,400 | — | — |
| 2018-06-06 | $21.40 | $21.40 | 301,800 | — | — |
| 2018-06-05 | $21.70 | $21.70 | 205,700 | — | — |
| 2018-06-04 | $21.65 | $21.65 | 248,900 | — | — |
| 2018-06-01 | $21.75 | $21.75 | 297,500 | — | — |
| 2018-05-31 | $21.25 | $21.25 | 354,900 | — | — |
| 2018-05-30 | $21.55 | $21.55 | 906,400 | — | — |
| 2018-05-29 | $21.35 | $21.35 | 514,100 | — | — |
| 2018-05-25 | $21.25 | $21.25 | 466,400 | — | — |
| 2018-05-24 | $21.63 | $21.63 | 203,900 | — | — |
| 2018-05-23 | $21.95 | $21.95 | 186,900 | — | — |
| 2018-05-22 | $21.95 | $21.95 | 318,700 | — | — |
| 2018-05-21 | $21.50 | $21.50 | 417,600 | — | — |
| 2018-05-18 | $21.05 | $21.05 | 391,600 | — | — |
| 2018-05-17 | $22.40 | $22.40 | 191,100 | — | — |
| 2018-05-16 | $22.40 | $22.40 | 284,500 | — | — |
| 2018-05-15 | $21.95 | $21.95 | 257,500 | — | — |
| 2018-05-14 | $22.30 | $22.30 | 230,100 | — | — |
| 2018-05-11 | $22.13 | $22.13 | 268,100 | — | — |
| 2018-05-10 | $22.85 | $22.85 | 363,300 | — | — |
| 2018-05-09 | $22.70 | $22.70 | 293,000 | — | — |
| 2018-05-08 | $22.10 | $22.10 | 323,000 | — | — |
| 2018-05-07 | $22.25 | $22.25 | 472,900 | — | — |
| 2018-05-04 | $22.15 | $22.15 | 305,500 | — | — |
| 2018-05-03 | $21.15 | $21.15 | 594,600 | — | — |
| 2018-05-02 | $22.85 | $22.85 | 302,900 | — | — |
| 2018-05-01 | $22.50 | $22.50 | 149,800 | — | — |
| 2018-04-30 | $22.00 | $22.00 | 285,300 | — | — |
| 2018-04-27 | $21.75 | $21.75 | 288,700 | — | — |
| 2018-04-26 | $22.75 | $22.75 | 212,900 | — | — |
| 2018-04-25 | $22.30 | $22.30 | 261,300 | — | — |
| 2018-04-24 | $22.40 | $22.40 | 189,200 | — | — |
| 2018-04-23 | $22.50 | $22.50 | 130,400 | — | — |
| 2018-04-20 | $22.80 | $22.80 | 214,900 | — | — |
| 2018-04-19 | $22.90 | $22.90 | 284,600 | — | — |
| 2018-04-18 | $24.10 | $24.10 | 258,500 | — | — |
| 2018-04-17 | $25.00 | $25.00 | 492,600 | — | — |
| 2018-04-16 | $24.45 | $24.45 | 217,600 | — | — |
| 2018-04-13 | $24.55 | $24.55 | 142,300 | — | — |
| 2018-04-12 | $24.60 | $24.60 | 240,400 | — | — |
| 2018-04-11 | $24.00 | $24.00 | 149,700 | — | — |
| 2018-04-10 | $24.10 | $24.10 | 186,600 | — | — |
| 2018-04-09 | $23.15 | $23.15 | 246,400 | — | — |
| 2018-04-06 | $23.05 | $23.05 | 225,800 | — | — |
| 2018-04-05 | $23.53 | $23.53 | 274,700 | — | — |
| 2018-04-04 | $24.05 | $24.05 | 313,800 | — | — |
| 2018-04-03 | $23.80 | $23.80 | 262,800 | — | — |
| 2018-04-02 | $23.25 | $23.25 | 261,900 | — | — |
| 2018-03-29 | $24.60 | $24.60 | 610,600 | — | — |
| 2018-03-28 | $23.60 | $23.60 | 496,400 | — | — |
| 2018-03-27 | $24.65 | $24.65 | 344,600 | — | — |
| 2018-03-26 | $26.65 | $26.65 | 247,200 | — | — |
| 2018-03-23 | $25.80 | $25.80 | 403,800 | — | — |
| 2018-03-22 | $26.50 | $26.50 | 282,800 | — | — |
| 2018-03-21 | $27.95 | $27.95 | 323,100 | — | — |
| 2018-03-20 | $27.25 | $27.25 | 262,100 | — | — |
| 2018-03-19 | $26.95 | $26.95 | 369,800 | — | — |
| 2018-03-16 | $27.30 | $27.30 | 585,300 | — | — |
| 2018-03-15 | $26.50 | $26.50 | 543,300 | — | — |
| 2018-03-14 | $26.65 | $26.65 | 796,600 | — | — |
| 2018-03-13 | $26.25 | $26.25 | 538,100 | — | — |
| 2018-03-12 | $26.80 | $26.80 | 633,600 | — | — |
| 2018-03-09 | $26.85 | $26.85 | 587,000 | — | — |
| 2018-03-08 | $25.55 | $25.55 | 389,500 | — | — |
| 2018-03-07 | $25.80 | $25.80 | 442,500 | — | — |
| 2018-03-06 | $25.45 | $25.45 | 368,500 | — | — |
| 2018-03-05 | $24.65 | $24.65 | 312,900 | — | — |
| 2018-03-02 | $24.75 | $24.75 | 263,100 | — | — |
| 2018-03-01 | $24.40 | $24.40 | 314,400 | — | — |
| 2018-02-28 | $24.45 | $24.45 | 266,200 | — | — |
| 2018-02-27 | $24.80 | $24.80 | 369,500 | — | — |
| 2018-02-26 | $25.55 | $25.55 | 286,500 | — | — |
| 2018-02-23 | $25.20 | $25.20 | 364,700 | — | — |
| 2018-02-22 | $24.45 | $24.45 | 235,200 | — | — |
| 2018-02-21 | $25.05 | $25.05 | 204,900 | — | — |
| 2018-02-20 | $25.05 | $25.05 | 344,900 | — | — |
| 2018-02-16 | $24.60 | $24.60 | 287,100 | — | — |
| 2018-02-15 | $24.70 | $24.70 | 306,600 | — | — |
| 2018-02-14 | $24.35 | $24.35 | 351,800 | — | — |
| 2018-02-13 | $23.35 | $23.35 | 372,000 | — | — |
| 2018-02-12 | $23.55 | $23.55 | 446,600 | — | — |
| 2018-02-09 | $23.05 | $23.05 | 792,600 | — | — |
| 2018-02-08 | $22.45 | $22.45 | 742,400 | — | — |
| 2018-02-07 | $23.90 | $23.90 | 880,300 | — | — |
| 2018-02-06 | $24.30 | $24.30 | 746,300 | — | — |
| 2018-02-05 | $23.85 | $23.85 | 611,100 | — | — |
| 2018-02-02 | $25.60 | $25.60 | 410,500 | — | — |
| 2018-02-01 | $26.35 | $26.35 | 383,700 | — | — |
| 2018-01-31 | $25.90 | $25.90 | 370,200 | — | — |
| 2018-01-30 | $26.10 | $26.10 | 341,800 | — | — |
| 2018-01-29 | $26.25 | $26.25 | 356,900 | — | — |
| 2018-01-26 | $27.20 | $27.20 | 355,000 | — | — |
| 2018-01-25 | $26.50 | $26.50 | 529,700 | — | — |
| 2018-01-24 | $26.90 | $26.90 | 748,800 | — | — |
| 2018-01-23 | $28.10 | $28.10 | 885,000 | — | — |
| 2018-01-22 | $26.00 | $26.00 | 442,800 | — | — |
| 2018-01-19 | $26.00 | $26.00 | 856,500 | — | — |
| 2018-01-18 | $25.30 | $25.30 | 1,354,300 | — | — |
| 2018-01-17 | $26.93 | $26.93 | 1,666,400 | — | — |
| 2018-01-16 | $30.30 | $30.30 | 491,000 | — | — |
| 2018-01-12 | $29.15 | $29.15 | 227,800 | — | — |
| 2018-01-11 | $29.40 | $29.40 | 370,200 | — | — |
| 2018-01-10 | $30.25 | $30.25 | 591,700 | — | — |
| 2018-01-09 | $31.05 | $31.05 | 438,400 | — | — |
| 2018-01-08 | $31.30 | $31.30 | 297,000 | — | — |
| 2018-01-05 | $31.00 | $31.00 | 365,200 | — | — |
| 2018-01-04 | $30.20 | $30.20 | 281,500 | — | — |
| 2018-01-03 | $29.90 | $29.90 | 375,000 | — | — |
| 2018-01-02 | $29.55 | $29.55 | 298,200 | — | — |