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
- 2014-06-25 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 | $19.90 | $19.90 | 150,400 | — | — |
| 2018-12-28 | $20.04 | $20.04 | 211,900 | — | — |
| 2018-12-27 | $19.96 | $19.96 | 266,700 | — | — |
| 2018-12-26 | $19.82 | $19.82 | 195,600 | — | — |
| 2018-12-24 | $19.04 | $19.04 | 134,900 | — | — |
| 2018-12-21 | $19.64 | $19.64 | 880,600 | — | — |
| 2018-12-20 | $20.08 | $20.08 | 320,700 | — | — |
| 2018-12-19 | $20.74 | $20.74 | 479,500 | — | — |
| 2018-12-18 | $19.94 | $19.94 | 217,200 | — | — |
| 2018-12-17 | $20.04 | $20.04 | 303,100 | — | — |
| 2018-12-14 | $20.32 | $20.32 | 175,200 | — | — |
| 2018-12-13 | $20.90 | $20.90 | 151,800 | — | — |
| 2018-12-12 | $21.11 | $21.11 | 184,700 | — | — |
| 2018-12-11 | $21.25 | $21.25 | 294,600 | — | — |
| 2018-12-10 | $22.00 | $22.00 | 282,700 | — | — |
| 2018-12-07 | $21.99 | $21.99 | 248,400 | — | — |
| 2018-12-06 | $21.72 | $21.72 | 401,800 | — | — |
| 2018-12-04 | $21.47 | $21.47 | 1,232,100 | — | — |
| 2018-12-03 | $22.51 | $22.51 | 746,600 | — | — |
| 2018-11-30 | $21.72 | $21.72 | 663,700 | — | — |
| 2018-11-29 | $20.36 | $20.36 | 133,800 | — | — |
| 2018-11-28 | $20.53 | $20.53 | 193,200 | — | — |
| 2018-11-27 | $19.65 | $19.65 | 156,100 | — | — |
| 2018-11-26 | $19.61 | $19.61 | 167,900 | — | — |
| 2018-11-23 | $20.15 | $20.15 | 62,200 | — | — |
| 2018-11-21 | $20.00 | $20.00 | 98,900 | — | — |
| 2018-11-20 | $20.07 | $20.07 | 164,900 | — | — |
| 2018-11-19 | $20.51 | $20.51 | 195,800 | — | — |
| 2018-11-16 | $20.67 | $20.67 | 510,700 | — | — |
| 2018-11-15 | $20.92 | $20.92 | 200,700 | — | — |
| 2018-11-14 | $20.13 | $20.13 | 224,200 | — | — |
| 2018-11-13 | $21.21 | $21.21 | 267,100 | — | — |
| 2018-11-12 | $21.00 | $21.00 | 242,200 | — | — |
| 2018-11-09 | $21.59 | $21.59 | 735,300 | — | — |
| 2018-11-08 | $20.71 | $20.71 | 842,400 | — | — |
| 2018-11-07 | $19.25 | $19.25 | 144,300 | — | — |
| 2018-11-06 | $19.23 | $19.23 | 144,200 | — | — |
| 2018-11-05 | $18.95 | $18.95 | 135,600 | — | — |
| 2018-11-02 | $18.77 | $18.77 | 149,100 | — | — |
| 2018-11-01 | $18.44 | $18.44 | 144,000 | — | — |
| 2018-10-31 | $17.95 | $17.95 | 117,600 | — | — |
| 2018-10-30 | $18.26 | $18.26 | 89,700 | — | — |
| 2018-10-29 | $18.08 | $18.08 | 100,500 | — | — |
| 2018-10-26 | $18.29 | $18.29 | 114,600 | — | — |
| 2018-10-25 | $17.97 | $17.97 | 107,300 | — | — |
| 2018-10-24 | $17.72 | $17.72 | 113,600 | — | — |
| 2018-10-23 | $18.23 | $18.23 | 141,100 | — | — |
| 2018-10-22 | $18.24 | $18.24 | 120,300 | — | — |
| 2018-10-19 | $18.53 | $18.53 | 119,200 | — | — |
| 2018-10-18 | $18.73 | $18.73 | 77,500 | — | — |
| 2018-10-17 | $18.87 | $18.87 | 83,900 | — | — |
| 2018-10-16 | $18.63 | $18.63 | 110,100 | — | — |
| 2018-10-15 | $18.18 | $18.18 | 77,900 | — | — |
| 2018-10-12 | $18.06 | $18.06 | 132,500 | — | — |
| 2018-10-11 | $18.15 | $18.15 | 130,200 | — | — |
| 2018-10-10 | $18.70 | $18.70 | 128,200 | — | — |
| 2018-10-09 | $19.02 | $19.02 | 128,600 | — | — |
| 2018-10-08 | $18.85 | $18.85 | 82,000 | — | — |
| 2018-10-05 | $18.77 | $18.77 | 135,200 | — | — |
| 2018-10-04 | $19.09 | $19.09 | 102,600 | — | — |
| 2018-10-03 | $19.25 | $19.25 | 164,800 | — | — |
| 2018-10-02 | $19.07 | $19.07 | 152,200 | — | — |
| 2018-10-01 | $19.26 | $19.26 | 246,900 | — | — |
| 2018-09-28 | $19.24 | $19.24 | 169,200 | — | — |
| 2018-09-27 | $19.13 | $19.13 | 120,400 | — | — |
| 2018-09-26 | $19.24 | $19.24 | 238,500 | — | — |
| 2018-09-25 | $19.24 | $19.24 | 69,100 | — | — |
| 2018-09-24 | $19.38 | $19.38 | 104,400 | — | — |
| 2018-09-21 | $19.18 | $19.18 | 586,700 | — | — |
| 2018-09-20 | $19.06 | $19.06 | 123,900 | — | — |
| 2018-09-19 | $18.70 | $18.70 | 123,400 | — | — |
| 2018-09-18 | $18.58 | $18.58 | 144,000 | — | — |
| 2018-09-17 | $18.35 | $18.35 | 142,700 | — | — |
| 2018-09-14 | $18.89 | $18.89 | 159,100 | — | — |
| 2018-09-13 | $18.48 | $18.48 | 143,200 | — | — |
| 2018-09-12 | $18.49 | $18.49 | 164,700 | — | — |
| 2018-09-11 | $19.06 | $19.06 | 161,500 | — | — |
| 2018-09-10 | $19.19 | $19.19 | 108,200 | — | — |
| 2018-09-07 | $19.27 | $19.27 | 164,000 | — | — |
| 2018-09-06 | $19.24 | $19.24 | 182,500 | — | — |
| 2018-09-05 | $19.35 | $19.35 | 231,300 | — | — |
| 2018-09-04 | $19.28 | $19.28 | 244,600 | — | — |
| 2018-08-31 | $18.98 | $18.98 | 298,900 | — | — |
| 2018-08-30 | $18.39 | $18.39 | 84,700 | — | — |
| 2018-08-29 | $18.27 | $18.27 | 69,600 | — | — |
| 2018-08-28 | $18.09 | $18.09 | 100,600 | — | — |
| 2018-08-27 | $18.03 | $18.03 | 100,700 | — | — |
| 2018-08-24 | $18.02 | $18.02 | 94,000 | — | — |
| 2018-08-23 | $18.12 | $18.12 | 112,300 | — | — |
| 2018-08-22 | $18.37 | $18.37 | 178,200 | — | — |
| 2018-08-21 | $18.22 | $18.22 | 195,200 | — | — |
| 2018-08-20 | $17.96 | $17.96 | 139,700 | — | — |
| 2018-08-17 | $17.82 | $17.82 | 116,000 | — | — |
| 2018-08-16 | $18.04 | $18.04 | 175,600 | — | — |
| 2018-08-15 | $17.50 | $17.50 | 129,200 | — | — |
| 2018-08-14 | $17.68 | $17.68 | 105,600 | — | — |
| 2018-08-13 | $17.63 | $17.63 | 159,500 | — | — |
| 2018-08-10 | $17.32 | $17.32 | 147,300 | — | — |
| 2018-08-09 | $17.18 | $17.18 | 341,900 | — | — |
| 2018-08-08 | $17.97 | $17.97 | 97,600 | — | — |
| 2018-08-07 | $17.80 | $17.80 | 130,200 | — | — |
| 2018-08-06 | $17.63 | $17.63 | 125,300 | — | — |
| 2018-08-03 | $17.40 | $17.40 | 98,300 | — | — |
| 2018-08-02 | $17.27 | $17.27 | 78,600 | — | — |
| 2018-08-01 | $17.22 | $17.22 | 120,800 | — | — |
| 2018-07-31 | $17.45 | $17.45 | 139,000 | — | — |
| 2018-07-30 | $17.13 | $17.13 | 77,100 | — | — |
| 2018-07-27 | $17.19 | $17.19 | 121,300 | — | — |
| 2018-07-26 | $17.43 | $17.43 | 133,600 | — | — |
| 2018-07-25 | $17.20 | $17.20 | 139,700 | — | — |
| 2018-07-24 | $17.17 | $17.17 | 142,000 | — | — |
| 2018-07-23 | $17.13 | $17.13 | 139,000 | — | — |
| 2018-07-20 | $16.90 | $16.90 | 143,700 | — | — |
| 2018-07-19 | $16.64 | $16.64 | 161,400 | — | — |
| 2018-07-18 | $16.37 | $16.37 | 98,700 | — | — |
| 2018-07-17 | $16.42 | $16.42 | 85,500 | — | — |
| 2018-07-16 | $16.21 | $16.21 | 121,000 | — | — |
| 2018-07-13 | $16.53 | $16.53 | 228,900 | — | — |
| 2018-07-12 | $16.67 | $16.67 | 190,400 | — | — |
| 2018-07-11 | $16.68 | $16.68 | 160,100 | — | — |
| 2018-07-10 | $16.91 | $16.91 | 166,400 | — | — |
| 2018-07-09 | $16.80 | $16.80 | 158,900 | — | — |
| 2018-07-06 | $16.35 | $16.35 | 102,600 | — | — |
| 2018-07-05 | $16.34 | $16.34 | 184,400 | — | — |
| 2018-07-03 | $15.76 | $15.76 | 164,000 | — | — |
| 2018-07-02 | $15.39 | $15.39 | 326,100 | — | — |
| 2018-06-29 | $15.26 | $15.26 | 249,900 | — | — |
| 2018-06-28 | $15.50 | $15.50 | 107,000 | — | — |
| 2018-06-27 | $15.55 | $15.55 | 170,900 | — | — |
| 2018-06-26 | $15.87 | $15.87 | 150,800 | — | — |
| 2018-06-25 | $15.55 | $15.55 | 238,400 | — | — |
| 2018-06-22 | $15.77 | $15.77 | 995,800 | — | — |
| 2018-06-21 | $16.10 | $16.10 | 236,600 | — | — |
| 2018-06-20 | $16.50 | $16.50 | 319,800 | — | — |
| 2018-06-19 | $16.96 | $16.96 | 234,200 | — | — |
| 2018-06-18 | $16.84 | $16.84 | 152,100 | — | — |
| 2018-06-15 | $16.88 | $16.88 | 293,100 | — | — |
| 2018-06-14 | $16.96 | $16.96 | 173,000 | — | — |
| 2018-06-13 | $16.77 | $16.77 | 135,600 | — | — |
| 2018-06-12 | $16.68 | $16.68 | 149,100 | — | — |
| 2018-06-11 | $16.59 | $16.59 | 197,800 | — | — |
| 2018-06-08 | $16.67 | $16.67 | 169,200 | — | — |
| 2018-06-07 | $16.69 | $16.69 | 109,600 | — | — |
| 2018-06-06 | $16.79 | $16.79 | 251,900 | — | — |
| 2018-06-05 | $16.65 | $16.65 | 171,100 | — | — |
| 2018-06-04 | $16.52 | $16.52 | 284,900 | — | — |
| 2018-06-01 | $16.12 | $16.12 | 193,800 | — | — |
| 2018-05-31 | $15.80 | $15.80 | 324,400 | — | — |
| 2018-05-30 | $15.91 | $15.91 | 1,273,700 | — | — |
| 2018-05-29 | $16.10 | $16.10 | 436,300 | — | — |
| 2018-05-25 | $16.00 | $16.00 | 458,100 | — | — |
| 2018-05-24 | $16.56 | $16.56 | 202,400 | — | — |
| 2018-05-23 | $16.59 | $16.59 | 125,500 | — | — |
| 2018-05-22 | $16.64 | $16.64 | 136,700 | — | — |
| 2018-05-21 | $16.57 | $16.57 | 137,300 | — | — |
| 2018-05-18 | $16.63 | $16.63 | 265,100 | — | — |
| 2018-05-17 | $16.22 | $16.22 | 205,300 | — | — |
| 2018-05-16 | $16.00 | $16.00 | 356,200 | — | — |
| 2018-05-15 | $15.57 | $15.57 | 333,300 | — | — |
| 2018-05-14 | $16.12 | $16.12 | 389,900 | — | — |
| 2018-05-11 | $14.91 | $14.91 | 429,400 | — | — |
| 2018-05-10 | $14.63 | $14.63 | 1,181,600 | — | — |
| 2018-05-09 | $19.43 | $19.43 | 137,500 | — | — |
| 2018-05-08 | $19.21 | $19.21 | 79,600 | — | — |
| 2018-05-07 | $18.98 | $18.98 | 82,400 | — | — |
| 2018-05-04 | $18.77 | $18.77 | 102,300 | — | — |
| 2018-05-03 | $18.50 | $18.50 | 136,600 | — | — |
| 2018-05-02 | $18.97 | $18.97 | 104,600 | — | — |
| 2018-05-01 | $19.13 | $19.13 | 79,000 | — | — |
| 2018-04-30 | $19.09 | $19.09 | 74,400 | — | — |
| 2018-04-27 | $19.25 | $19.25 | 66,000 | — | — |
| 2018-04-26 | $19.21 | $19.21 | 48,900 | — | — |
| 2018-04-25 | $19.28 | $19.28 | 66,600 | — | — |
| 2018-04-24 | $19.25 | $19.25 | 70,000 | — | — |
| 2018-04-23 | $19.33 | $19.33 | 81,300 | — | — |
| 2018-04-20 | $19.31 | $19.31 | 69,600 | — | — |
| 2018-04-19 | $19.48 | $19.48 | 57,300 | — | — |
| 2018-04-18 | $19.56 | $19.56 | 119,800 | — | — |
| 2018-04-17 | $19.60 | $19.60 | 177,300 | — | — |
| 2018-04-16 | $19.18 | $19.18 | 74,500 | — | — |
| 2018-04-13 | $18.96 | $18.96 | 83,300 | — | — |
| 2018-04-12 | $19.05 | $19.05 | 91,400 | — | — |
| 2018-04-11 | $19.21 | $19.21 | 115,900 | — | — |
| 2018-04-10 | $19.25 | $19.25 | 123,800 | — | — |
| 2018-04-09 | $18.88 | $18.88 | 114,000 | — | — |
| 2018-04-06 | $19.01 | $19.01 | 157,700 | — | — |
| 2018-04-05 | $19.14 | $19.14 | 148,000 | — | — |
| 2018-04-04 | $19.02 | $19.02 | 193,200 | — | — |
| 2018-04-03 | $18.64 | $18.64 | 165,400 | — | — |
| 2018-04-02 | $18.24 | $18.24 | 222,800 | — | — |
| 2018-03-29 | $18.75 | $18.75 | 156,500 | — | — |
| 2018-03-28 | $18.47 | $18.47 | 215,200 | — | — |
| 2018-03-27 | $18.47 | $18.47 | 190,900 | — | — |
| 2018-03-26 | $18.61 | $18.61 | 213,800 | — | — |
| 2018-03-23 | $18.61 | $18.61 | 229,500 | — | — |
| 2018-03-22 | $19.12 | $19.12 | 196,200 | — | — |
| 2018-03-21 | $19.51 | $19.51 | 113,700 | — | — |
| 2018-03-20 | $19.44 | $19.44 | 162,000 | — | — |
| 2018-03-19 | $19.57 | $19.57 | 321,200 | — | — |
| 2018-03-16 | $19.91 | $19.91 | 393,400 | — | — |
| 2018-03-15 | $19.79 | $19.79 | 282,500 | — | — |
| 2018-03-14 | $20.24 | $20.24 | 349,600 | — | — |
| 2018-03-13 | $20.35 | $20.35 | 1,133,500 | — | — |
| 2018-03-12 | $19.58 | $19.58 | 222,100 | — | — |
| 2018-03-09 | $19.14 | $19.14 | 299,500 | — | — |
| 2018-03-08 | $18.80 | $18.80 | 168,100 | — | — |
| 2018-03-07 | $18.30 | $18.30 | 190,400 | — | — |
| 2018-03-06 | $17.93 | $17.93 | 176,700 | — | — |
| 2018-03-05 | $18.13 | $18.13 | 255,800 | — | — |
| 2018-03-02 | $18.34 | $18.34 | 182,700 | — | — |
| 2018-03-01 | $18.06 | $18.06 | 249,500 | — | — |
| 2018-02-28 | $18.36 | $18.36 | 187,300 | — | — |
| 2018-02-27 | $19.04 | $19.04 | 214,000 | — | — |
| 2018-02-26 | $19.18 | $19.18 | 178,500 | — | — |
| 2018-02-23 | $19.20 | $19.20 | 184,700 | — | — |
| 2018-02-22 | $18.84 | $18.84 | 149,600 | — | — |
| 2018-02-21 | $18.73 | $18.73 | 171,700 | — | — |
| 2018-02-20 | $18.42 | $18.42 | 130,500 | — | — |
| 2018-02-16 | $18.78 | $18.78 | 111,100 | — | — |
| 2018-02-15 | $19.03 | $19.03 | 129,700 | — | — |
| 2018-02-14 | $18.76 | $18.76 | 143,400 | — | — |
| 2018-02-13 | $18.41 | $18.41 | 129,000 | — | — |
| 2018-02-12 | $18.50 | $18.50 | 197,000 | — | — |
| 2018-02-09 | $18.40 | $18.40 | 269,100 | — | — |
| 2018-02-08 | $17.85 | $17.85 | 162,800 | — | — |
| 2018-02-07 | $17.94 | $17.94 | 150,200 | — | — |
| 2018-02-06 | $17.54 | $17.54 | 292,500 | — | — |
| 2018-02-05 | $17.23 | $17.23 | 234,200 | — | — |
| 2018-02-02 | $18.37 | $18.37 | 133,400 | — | — |
| 2018-02-01 | $18.94 | $18.94 | 149,300 | — | — |
| 2018-01-31 | $18.64 | $18.64 | 182,900 | — | — |
| 2018-01-30 | $18.92 | $18.92 | 240,900 | — | — |
| 2018-01-29 | $19.59 | $19.59 | 140,600 | — | — |
| 2018-01-26 | $19.58 | $19.58 | 159,900 | — | — |
| 2018-01-25 | $19.40 | $19.40 | 88,000 | — | — |
| 2018-01-24 | $19.32 | $19.32 | 122,600 | — | — |
| 2018-01-23 | $19.39 | $19.39 | 76,000 | — | — |
| 2018-01-22 | $19.37 | $19.37 | 112,800 | — | — |
| 2018-01-19 | $19.37 | $19.37 | 112,000 | — | — |
| 2018-01-18 | $19.46 | $19.46 | 178,500 | — | — |
| 2018-01-17 | $19.45 | $19.45 | 231,400 | — | — |
| 2018-01-16 | $18.78 | $18.78 | 204,400 | — | — |
| 2018-01-12 | $18.56 | $18.56 | 170,500 | — | — |
| 2018-01-11 | $18.16 | $18.16 | 132,800 | — | — |
| 2018-01-10 | $17.82 | $17.82 | 168,900 | — | — |
| 2018-01-09 | $17.92 | $17.92 | 125,300 | — | — |
| 2018-01-08 | $18.03 | $18.03 | 200,100 | — | — |
| 2018-01-05 | $18.06 | $18.06 | 161,600 | — | — |
| 2018-01-04 | $18.28 | $18.28 | 167,600 | — | — |
| 2018-01-03 | $18.77 | $18.77 | 290,300 | — | — |
| 2018-01-02 | $19.17 | $19.17 | 262,800 | — | — |