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
- 2013-08-01 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 | $19.85 | $21.00 | 1,363,600 | — | — |
| 2018-12-28 | $19.80 | $20.90 | 2,244,300 | — | — |
| 2018-12-27 | $19.95 | $21.05 | 2,141,200 | — | — |
| 2018-12-26 | $19.76 | $20.85 | 2,521,200 | — | — |
| 2018-12-24 | $19.08 | $20.14 | 1,768,500 | — | — |
| 2018-12-21 | $19.52 | $20.60 | 2,334,500 | — | — |
| 2018-12-20 | $19.92 | $21.02 | 1,505,500 | — | — |
| 2018-12-19 | $20.06 | $21.17 | 1,495,600 | — | — |
| 2018-12-18 | $20.17 | $21.29 | 1,634,800 | — | — |
| 2018-12-17 | $20.10 | $21.21 | 3,169,100 | — | — |
| 2018-12-14 | $20.62 | $21.76 | 954,500 | — | — |
| 2018-12-13 | $20.58 | $21.72 | 950,600 | — | — |
| 2018-12-12 | $20.47 | $21.60 | 1,354,400 | — | — |
| 2018-12-11 | $20.78 | $21.93 | 830,100 | — | — |
| 2018-12-10 | $20.86 | $22.02 | 1,493,900 | — | — |
| 2018-12-07 | $20.94 | $22.10 | 1,663,500 | — | — |
| 2018-12-06 | $21.06 | $22.23 | 2,623,100 | — | — |
| 2018-12-04 | $20.70 | $21.85 | 2,272,500 | — | — |
| 2018-12-03 | $20.90 | $22.06 | 1,709,400 | — | — |
| 2018-11-30 | $20.83 | $21.98 | 1,830,400 | — | — |
| 2018-11-29 | $20.47 | $21.60 | 1,298,300 | — | — |
| 2018-11-28 | $20.40 | $21.53 | 1,484,900 | — | — |
| 2018-11-27 | $20.20 | $21.32 | 2,204,500 | — | — |
| 2018-11-26 | $20.07 | $21.18 | 1,686,700 | — | — |
| 2018-11-23 | $19.84 | $20.94 | 634,300 | — | — |
| 2018-11-21 | $19.84 | $20.94 | 2,382,400 | — | — |
| 2018-11-20 | $19.77 | $20.86 | 2,033,900 | — | — |
| 2018-11-19 | $19.74 | $20.83 | 2,749,700 | — | — |
| 2018-11-16 | $19.82 | $20.92 | 2,639,200 | — | — |
| 2018-11-15 | $19.87 | $20.97 | 2,302,800 | — | — |
| 2018-11-14 | $20.29 | $21.41 | 1,969,400 | — | — |
| 2018-11-13 | $20.50 | $21.64 | 1,418,200 | — | — |
| 2018-11-12 | $20.44 | $21.57 | 1,165,000 | — | — |
| 2018-11-09 | $20.52 | $21.66 | 1,774,200 | — | — |
| 2018-11-08 | $20.47 | $21.60 | 3,191,100 | — | — |
| 2018-11-07 | $20.19 | $21.31 | 2,328,700 | — | — |
| 2018-11-06 | $19.89 | $20.99 | 3,571,100 | — | — |
| 2018-11-05 | $19.67 | $20.76 | 4,766,100 | — | — |
| 2018-11-02 | $19.95 | $21.05 | 6,081,800 | — | — |
| 2018-11-01 | $20.97 | $22.13 | 1,785,100 | — | — |
| 2018-10-31 | $21.07 | $22.24 | 1,938,900 | — | — |
| 2018-10-30 | $21.20 | $22.37 | 2,295,300 | — | — |
| 2018-10-29 | $21.05 | $22.22 | 1,912,500 | — | — |
| 2018-10-26 | $20.82 | $21.97 | 1,703,600 | — | — |
| 2018-10-25 | $21.20 | $22.37 | 2,647,500 | — | — |
| 2018-10-24 | $20.81 | $21.96 | 2,631,100 | — | — |
| 2018-10-23 | $20.79 | $21.94 | 2,088,800 | — | — |
| 2018-10-22 | $20.47 | $21.60 | 1,455,500 | — | — |
| 2018-10-19 | $20.76 | $21.91 | 1,440,800 | — | — |
| 2018-10-18 | $20.76 | $21.91 | 1,136,500 | — | — |
| 2018-10-17 | $20.74 | $21.89 | 1,752,600 | — | — |
| 2018-10-16 | $20.73 | $21.88 | 3,285,200 | — | — |
| 2018-10-15 | $20.37 | $21.50 | 2,962,000 | — | — |
| 2018-10-12 | $20.21 | $21.33 | 2,053,700 | — | — |
| 2018-10-11 | $20.27 | $21.39 | 2,905,800 | — | — |
| 2018-10-10 | $20.86 | $22.02 | 2,909,600 | — | — |
| 2018-10-09 | $21.06 | $22.23 | 1,887,500 | — | — |
| 2018-10-08 | $21.08 | $22.25 | 1,700,200 | — | — |
| 2018-10-05 | $20.90 | $22.06 | 1,901,300 | — | — |
| 2018-10-04 | $20.93 | $22.09 | 2,763,200 | — | — |
| 2018-10-03 | $20.96 | $22.12 | 3,507,500 | — | — |
| 2018-10-02 | $21.29 | $22.47 | 5,727,500 | — | — |
| 2018-10-01 | $21.54 | $22.73 | 2,637,100 | — | — |
| 2018-09-28 | $21.89 | $23.10 | 4,292,000 | — | — |
| 2018-09-27 | $21.56 | $22.75 | 2,824,000 | — | — |
| 2018-09-26 | $21.82 | $23.03 | 2,614,400 | — | — |
| 2018-09-25 | $22.30 | $23.54 | 1,261,500 | — | — |
| 2018-09-24 | $22.33 | $23.57 | 1,417,000 | — | — |
| 2018-09-21 | $22.75 | $24.01 | 2,333,400 | — | — |
| 2018-09-20 | $22.67 | $23.93 | 1,544,800 | — | — |
| 2018-09-19 | $22.41 | $23.65 | 1,621,200 | — | — |
| 2018-09-18 | $22.70 | $23.96 | 1,565,900 | — | — |
| 2018-09-17 | $22.87 | $24.14 | 2,361,500 | — | — |
| 2018-09-14 | $22.49 | $23.74 | 1,659,800 | — | — |
| 2018-09-13 | $22.63 | $23.88 | 1,726,500 | — | — |
| 2018-09-12 | $22.37 | $23.56 | 3,601,300 | — | — |
| 2018-09-11 | $22.55 | $23.75 | 2,784,400 | — | — |
| 2018-09-10 | $22.86 | $24.07 | 1,655,100 | — | — |
| 2018-09-07 | $22.87 | $24.08 | 1,872,800 | — | — |
| 2018-09-06 | $23.09 | $24.31 | 2,511,800 | — | — |
| 2018-09-05 | $23.05 | $24.27 | 1,666,300 | — | — |
| 2018-09-04 | $22.92 | $24.14 | 1,176,300 | — | — |
| 2018-08-31 | $23.20 | $24.43 | 1,732,600 | — | — |
| 2018-08-30 | $23.23 | $24.46 | 2,231,200 | — | — |
| 2018-08-29 | $23.24 | $24.47 | 2,564,300 | — | — |
| 2018-08-28 | $23.24 | $24.47 | 3,455,500 | — | — |
| 2018-08-27 | $22.91 | $24.12 | 1,389,100 | — | — |
| 2018-08-24 | $23.01 | $24.23 | 762,100 | — | — |
| 2018-08-23 | $22.85 | $24.06 | 1,157,300 | — | — |
| 2018-08-22 | $22.77 | $23.98 | 1,510,600 | — | — |
| 2018-08-21 | $22.77 | $23.98 | 1,212,100 | — | — |
| 2018-08-20 | $22.78 | $23.99 | 1,794,900 | — | — |
| 2018-08-17 | $23.00 | $24.22 | 1,285,300 | — | — |
| 2018-08-16 | $22.81 | $24.02 | 2,170,500 | — | — |
| 2018-08-15 | $22.65 | $23.85 | 1,922,200 | — | — |
| 2018-08-14 | $22.32 | $23.50 | 1,278,800 | — | — |
| 2018-08-13 | $22.30 | $23.48 | 1,509,500 | — | — |
| 2018-08-10 | $22.40 | $23.59 | 1,112,300 | — | — |
| 2018-08-09 | $22.64 | $23.84 | 1,313,700 | — | — |
| 2018-08-08 | $22.47 | $23.66 | 1,121,400 | — | — |
| 2018-08-07 | $22.53 | $23.72 | 1,824,600 | — | — |
| 2018-08-06 | $22.50 | $23.69 | 1,886,600 | — | — |
| 2018-08-03 | $22.59 | $23.79 | 1,450,500 | — | — |
| 2018-08-02 | $22.38 | $23.57 | 1,522,400 | — | — |
| 2018-08-01 | $22.34 | $23.52 | 1,276,500 | — | — |
| 2018-07-31 | $22.14 | $23.31 | 2,861,700 | — | — |
| 2018-07-30 | $21.95 | $23.11 | 2,380,600 | — | — |
| 2018-07-27 | $21.93 | $23.09 | 4,328,300 | — | — |
| 2018-07-26 | $22.25 | $23.43 | 5,092,600 | — | — |
| 2018-07-25 | $22.11 | $23.28 | 2,564,500 | — | — |
| 2018-07-24 | $22.38 | $23.57 | 1,541,700 | — | — |
| 2018-07-23 | $22.55 | $23.75 | 1,314,300 | — | — |
| 2018-07-20 | $22.67 | $23.87 | 3,181,800 | — | — |
| 2018-07-19 | $22.88 | $24.09 | 4,967,900 | — | — |
| 2018-07-18 | $22.61 | $23.81 | 2,679,400 | — | — |
| 2018-07-17 | $22.44 | $23.63 | 2,371,000 | — | — |
| 2018-07-16 | $22.65 | $23.85 | 3,091,800 | — | — |
| 2018-07-13 | $22.71 | $23.91 | 964,900 | — | — |
| 2018-07-12 | $22.70 | $23.90 | 2,227,600 | — | — |
| 2018-07-11 | $22.56 | $23.76 | 1,596,300 | — | — |
| 2018-07-10 | $22.38 | $23.57 | 1,637,800 | — | — |
| 2018-07-09 | $22.56 | $23.76 | 1,833,500 | — | — |
| 2018-07-06 | $22.54 | $23.74 | 995,000 | — | — |
| 2018-07-05 | $22.40 | $23.59 | 1,199,700 | — | — |
| 2018-07-03 | $22.32 | $23.50 | 801,300 | — | — |
| 2018-07-02 | $22.12 | $23.29 | 1,800,500 | — | — |
| 2018-06-29 | $22.18 | $23.36 | 1,672,300 | — | — |
| 2018-06-28 | $22.25 | $23.43 | 1,905,000 | — | — |
| 2018-06-27 | $22.01 | $23.18 | 3,342,400 | — | — |
| 2018-06-26 | $22.00 | $23.17 | 2,483,500 | — | — |
| 2018-06-25 | $22.01 | $23.18 | 2,690,900 | — | — |
| 2018-06-22 | $21.85 | $23.01 | 3,133,600 | — | — |
| 2018-06-21 | $21.83 | $22.99 | 1,830,700 | — | — |
| 2018-06-20 | $21.84 | $23.00 | 3,332,300 | — | — |
| 2018-06-19 | $21.53 | $22.67 | 6,354,000 | — | — |
| 2018-06-18 | $21.20 | $22.32 | 2,182,600 | — | — |
| 2018-06-15 | $21.03 | $22.15 | 3,286,800 | — | — |
| 2018-06-14 | $21.04 | $22.16 | 2,185,200 | — | — |
| 2018-06-13 | $20.96 | $22.02 | 2,384,700 | — | — |
| 2018-06-12 | $21.14 | $22.21 | 2,219,000 | — | — |
| 2018-06-11 | $20.91 | $21.97 | 1,281,500 | — | — |
| 2018-06-08 | $20.95 | $22.01 | 1,338,800 | — | — |
| 2018-06-07 | $20.77 | $21.82 | 3,297,100 | — | — |
| 2018-06-06 | $20.90 | $21.96 | 2,734,200 | — | — |
| 2018-06-05 | $20.80 | $21.85 | 4,666,400 | — | — |
| 2018-06-04 | $20.64 | $21.68 | 3,119,100 | — | — |
| 2018-06-01 | $20.17 | $21.19 | 2,261,900 | — | — |
| 2018-05-31 | $19.92 | $20.93 | 2,875,400 | — | — |
| 2018-05-30 | $19.99 | $21.00 | 1,167,900 | — | — |
| 2018-05-29 | $19.67 | $20.66 | 2,221,000 | — | — |
| 2018-05-25 | $19.62 | $20.61 | 954,400 | — | — |
| 2018-05-24 | $19.70 | $20.70 | 1,321,700 | — | — |
| 2018-05-23 | $19.69 | $20.68 | 3,436,800 | — | — |
| 2018-05-22 | $19.59 | $20.58 | 1,829,100 | — | — |
| 2018-05-21 | $19.77 | $20.77 | 2,700,100 | — | — |
| 2018-05-18 | $19.70 | $20.70 | 2,399,800 | — | — |
| 2018-05-17 | $19.79 | $20.79 | 1,324,600 | — | — |
| 2018-05-16 | $19.90 | $20.91 | 2,202,200 | — | — |
| 2018-05-15 | $20.05 | $21.06 | 3,451,000 | — | — |
| 2018-05-14 | $20.54 | $21.58 | 3,099,800 | — | — |
| 2018-05-11 | $20.95 | $22.01 | 1,846,700 | — | — |
| 2018-05-10 | $20.89 | $21.95 | 1,979,900 | — | — |
| 2018-05-09 | $20.73 | $21.78 | 1,595,800 | — | — |
| 2018-05-08 | $20.58 | $21.62 | 1,664,400 | — | — |
| 2018-05-07 | $20.52 | $21.56 | 1,345,600 | — | — |
| 2018-05-04 | $20.49 | $21.52 | 2,111,500 | — | — |
| 2018-05-03 | $20.23 | $21.25 | 1,045,900 | — | — |
| 2018-05-02 | $20.23 | $21.25 | 1,405,300 | — | — |
| 2018-05-01 | $20.25 | $21.27 | 1,501,400 | — | — |
| 2018-04-30 | $20.20 | $21.22 | 1,487,200 | — | — |
| 2018-04-27 | $20.08 | $21.09 | 1,669,700 | — | — |
| 2018-04-26 | $19.98 | $20.99 | 1,612,100 | — | — |
| 2018-04-25 | $19.83 | $20.83 | 1,023,400 | — | — |
| 2018-04-24 | $19.81 | $20.81 | 2,293,900 | — | — |
| 2018-04-23 | $19.67 | $20.66 | 1,189,400 | — | — |
| 2018-04-20 | $19.73 | $20.73 | 950,600 | — | — |
| 2018-04-19 | $19.81 | $20.81 | 980,900 | — | — |
| 2018-04-18 | $20.03 | $21.04 | 668,500 | — | — |
| 2018-04-17 | $20.05 | $21.06 | 1,401,100 | — | — |
| 2018-04-16 | $19.89 | $20.89 | 895,500 | — | — |
| 2018-04-13 | $19.74 | $20.74 | 1,324,300 | — | — |
| 2018-04-12 | $19.71 | $20.71 | 1,216,300 | — | — |
| 2018-04-11 | $19.86 | $20.86 | 1,519,100 | — | — |
| 2018-04-10 | $19.89 | $20.89 | 2,438,600 | — | — |
| 2018-04-09 | $19.69 | $20.68 | 1,797,700 | — | — |
| 2018-04-06 | $19.71 | $20.71 | 3,120,400 | — | — |
| 2018-04-05 | $19.83 | $20.83 | 2,844,400 | — | — |
| 2018-04-04 | $19.86 | $20.86 | 1,247,300 | — | — |
| 2018-04-03 | $19.75 | $20.75 | 1,785,600 | — | — |
| 2018-04-02 | $19.66 | $20.65 | 2,486,100 | — | — |
| 2018-03-29 | $20.08 | $21.09 | 2,413,000 | — | — |
| 2018-03-28 | $19.78 | $20.78 | 1,177,500 | — | — |
| 2018-03-27 | $19.44 | $20.42 | 1,351,500 | — | — |
| 2018-03-26 | $19.24 | $20.21 | 1,045,500 | — | — |
| 2018-03-23 | $19.05 | $20.01 | 1,755,400 | — | — |
| 2018-03-22 | $19.38 | $20.36 | 1,414,000 | — | — |
| 2018-03-21 | $19.58 | $20.57 | 1,459,100 | — | — |
| 2018-03-20 | $19.76 | $20.76 | 2,126,700 | — | — |
| 2018-03-19 | $19.72 | $20.72 | 1,612,800 | — | — |
| 2018-03-16 | $19.86 | $20.86 | 2,830,100 | — | — |
| 2018-03-15 | $19.62 | $20.61 | 2,888,200 | — | — |
| 2018-03-14 | $19.57 | $20.56 | 2,178,100 | — | — |
| 2018-03-13 | $19.75 | $20.70 | 1,620,000 | — | — |
| 2018-03-12 | $19.73 | $20.67 | 2,379,500 | — | — |
| 2018-03-09 | $19.78 | $20.73 | 1,444,400 | — | — |
| 2018-03-08 | $19.68 | $20.62 | 885,800 | — | — |
| 2018-03-07 | $19.92 | $20.87 | 1,575,000 | — | — |
| 2018-03-06 | $19.69 | $20.63 | 2,438,800 | — | — |
| 2018-03-05 | $19.58 | $20.52 | 1,589,700 | — | — |
| 2018-03-02 | $19.43 | $20.36 | 2,073,500 | — | — |
| 2018-03-01 | $19.28 | $20.20 | 2,284,500 | — | — |
| 2018-02-28 | $19.19 | $20.11 | 3,481,800 | — | — |
| 2018-02-27 | $19.29 | $20.21 | 4,956,900 | — | — |
| 2018-02-26 | $19.57 | $20.51 | 2,784,300 | — | — |
| 2018-02-23 | $19.27 | $20.19 | 3,568,000 | — | — |
| 2018-02-22 | $19.40 | $20.33 | 1,750,600 | — | — |
| 2018-02-21 | $19.08 | $19.99 | 1,351,400 | — | — |
| 2018-02-20 | $19.40 | $20.33 | 1,206,800 | — | — |
| 2018-02-16 | $19.69 | $20.63 | 3,322,200 | — | — |
| 2018-02-15 | $19.47 | $20.40 | 2,017,900 | — | — |
| 2018-02-14 | $19.18 | $20.10 | 1,826,000 | — | — |
| 2018-02-13 | $19.21 | $20.13 | 1,582,100 | — | — |
| 2018-02-12 | $19.02 | $19.93 | 2,958,900 | — | — |
| 2018-02-09 | $18.86 | $19.76 | 5,914,100 | — | — |
| 2018-02-08 | $18.73 | $19.63 | 2,691,500 | — | — |
| 2018-02-07 | $19.41 | $20.34 | 2,106,600 | — | — |
| 2018-02-06 | $19.56 | $20.50 | 3,205,200 | — | — |
| 2018-02-05 | $19.59 | $20.53 | 2,656,200 | — | — |
| 2018-02-02 | $20.25 | $21.22 | 2,754,600 | — | — |
| 2018-02-01 | $20.43 | $21.41 | 3,049,500 | — | — |
| 2018-01-31 | $20.79 | $21.78 | 4,124,600 | — | — |
| 2018-01-30 | $20.10 | $21.06 | 1,768,500 | — | — |
| 2018-01-29 | $20.16 | $21.12 | 1,042,400 | — | — |
| 2018-01-26 | $20.36 | $21.33 | 1,131,400 | — | — |
| 2018-01-25 | $20.53 | $21.51 | 922,400 | — | — |
| 2018-01-24 | $20.60 | $21.59 | 1,271,100 | — | — |
| 2018-01-23 | $20.73 | $21.72 | 3,121,600 | — | — |
| 2018-01-22 | $20.57 | $21.55 | 2,091,200 | — | — |
| 2018-01-19 | $20.41 | $21.39 | 2,183,800 | — | — |
| 2018-01-18 | $20.27 | $21.24 | 1,915,900 | — | — |
| 2018-01-17 | $20.42 | $21.40 | 2,084,100 | — | — |
| 2018-01-16 | $20.32 | $21.29 | 1,836,800 | — | — |
| 2018-01-12 | $20.46 | $21.44 | 2,454,000 | — | — |
| 2018-01-11 | $20.54 | $21.52 | 4,911,300 | — | — |
| 2018-01-10 | $20.77 | $21.76 | 3,353,100 | — | — |
| 2018-01-09 | $20.74 | $21.73 | 1,821,900 | — | — |
| 2018-01-08 | $20.90 | $21.90 | 1,523,700 | — | — |
| 2018-01-05 | $20.93 | $21.93 | 1,406,600 | — | — |
| 2018-01-04 | $21.13 | $22.14 | 2,549,600 | — | — |
| 2018-01-03 | $21.48 | $22.51 | 1,805,300 | — | — |
| 2018-01-02 | $21.49 | $22.52 | 1,499,600 | — | — |