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
- 2004-06-01 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 | $20.13 | $20.13 | 190,100 | — | — |
| 2018-12-28 | $20.18 | $20.18 | 225,800 | — | — |
| 2018-12-27 | $20.01 | $20.01 | 122,300 | — | — |
| 2018-12-26 | $19.73 | $19.73 | 133,500 | — | — |
| 2018-12-24 | $18.90 | $18.90 | 82,800 | — | — |
| 2018-12-21 | $19.23 | $19.23 | 1,427,400 | — | — |
| 2018-12-20 | $19.45 | $19.45 | 211,500 | — | — |
| 2018-12-19 | $20.15 | $20.15 | 255,000 | — | — |
| 2018-12-18 | $20.53 | $20.53 | 227,800 | — | — |
| 2018-12-17 | $20.47 | $20.47 | 237,100 | — | — |
| 2018-12-14 | $20.99 | $20.99 | 119,600 | — | — |
| 2018-12-13 | $21.55 | $21.55 | 124,200 | — | — |
| 2018-12-12 | $21.75 | $21.75 | 150,700 | — | — |
| 2018-12-11 | $21.12 | $21.12 | 99,500 | — | — |
| 2018-12-10 | $20.89 | $20.89 | 93,200 | — | — |
| 2018-12-07 | $20.78 | $20.78 | 248,300 | — | — |
| 2018-12-06 | $20.93 | $20.93 | 310,300 | — | — |
| 2018-12-04 | $20.71 | $20.71 | 170,200 | — | — |
| 2018-12-03 | $21.31 | $21.31 | 298,000 | — | — |
| 2018-11-30 | $21.49 | $21.49 | 229,700 | — | — |
| 2018-11-29 | $21.29 | $21.29 | 98,500 | — | — |
| 2018-11-28 | $21.41 | $21.41 | 161,900 | — | — |
| 2018-11-27 | $21.02 | $21.02 | 117,600 | — | — |
| 2018-11-26 | $20.85 | $20.85 | 107,600 | — | — |
| 2018-11-23 | $21.08 | $21.08 | 46,700 | — | — |
| 2018-11-21 | $21.01 | $21.01 | 78,700 | — | — |
| 2018-11-20 | $21.01 | $21.01 | 167,500 | — | — |
| 2018-11-19 | $21.10 | $21.10 | 164,000 | — | — |
| 2018-11-16 | $21.71 | $21.71 | 230,400 | — | — |
| 2018-11-15 | $21.25 | $21.25 | 111,300 | — | — |
| 2018-11-14 | $20.60 | $20.60 | 90,500 | — | — |
| 2018-11-13 | $20.61 | $20.61 | 125,400 | — | — |
| 2018-11-12 | $21.10 | $21.10 | 72,800 | — | — |
| 2018-11-09 | $21.38 | $21.38 | 107,100 | — | — |
| 2018-11-08 | $21.89 | $21.89 | 91,400 | — | — |
| 2018-11-07 | $21.71 | $21.71 | 89,200 | — | — |
| 2018-11-06 | $21.28 | $21.28 | 165,200 | — | — |
| 2018-11-05 | $21.07 | $21.07 | 161,700 | — | — |
| 2018-11-02 | $20.83 | $20.83 | 156,200 | — | — |
| 2018-11-01 | $20.58 | $20.58 | 205,200 | — | — |
| 2018-10-31 | $20.43 | $20.43 | 287,100 | — | — |
| 2018-10-30 | $20.52 | $20.52 | 96,900 | — | — |
| 2018-10-29 | $20.26 | $20.26 | 91,300 | — | — |
| 2018-10-26 | $20.12 | $20.12 | 99,300 | — | — |
| 2018-10-25 | $20.09 | $20.09 | 110,500 | — | — |
| 2018-10-24 | $19.84 | $19.84 | 170,600 | — | — |
| 2018-10-23 | $20.17 | $20.17 | 157,600 | — | — |
| 2018-10-22 | $19.94 | $19.94 | 165,300 | — | — |
| 2018-10-19 | $20.14 | $20.14 | 155,100 | — | — |
| 2018-10-18 | $20.59 | $20.59 | 167,600 | — | — |
| 2018-10-17 | $20.91 | $20.91 | 142,000 | — | — |
| 2018-10-16 | $20.84 | $20.84 | 174,800 | — | — |
| 2018-10-15 | $20.25 | $20.25 | 226,300 | — | — |
| 2018-10-12 | $20.15 | $20.15 | 194,200 | — | — |
| 2018-10-11 | $20.06 | $20.06 | 242,600 | — | — |
| 2018-10-10 | $19.97 | $19.97 | 185,800 | — | — |
| 2018-10-09 | $20.35 | $20.35 | 201,600 | — | — |
| 2018-10-08 | $20.44 | $20.44 | 229,600 | — | — |
| 2018-10-05 | $20.52 | $20.52 | 225,000 | — | — |
| 2018-10-04 | $20.80 | $20.80 | 255,500 | — | — |
| 2018-10-03 | $21.02 | $21.02 | 311,400 | — | — |
| 2018-10-02 | $21.11 | $21.11 | 432,200 | — | — |
| 2018-10-01 | $22.06 | $22.06 | 413,500 | — | — |
| 2018-09-28 | $21.74 | $21.74 | 667,300 | — | — |
| 2018-09-27 | $21.60 | $21.60 | 1,019,400 | — | — |
| 2018-09-26 | $24.23 | $24.23 | 246,700 | — | — |
| 2018-09-25 | $23.85 | $23.85 | 129,900 | — | — |
| 2018-09-24 | $23.46 | $23.46 | 154,900 | — | — |
| 2018-09-21 | $23.51 | $23.51 | 396,200 | — | — |
| 2018-09-20 | $23.42 | $23.42 | 184,500 | — | — |
| 2018-09-19 | $22.73 | $22.73 | 218,000 | — | — |
| 2018-09-18 | $23.46 | $23.46 | 121,900 | — | — |
| 2018-09-17 | $23.43 | $23.43 | 174,000 | — | — |
| 2018-09-14 | $23.78 | $23.78 | 212,600 | — | — |
| 2018-09-13 | $23.99 | $23.99 | 195,500 | — | — |
| 2018-09-12 | $23.61 | $23.61 | 132,600 | — | — |
| 2018-09-11 | $23.73 | $23.73 | 151,500 | — | — |
| 2018-09-10 | $23.38 | $23.38 | 123,700 | — | — |
| 2018-09-07 | $23.69 | $23.69 | 209,500 | — | — |
| 2018-09-06 | $23.66 | $23.66 | 270,500 | — | — |
| 2018-09-05 | $22.96 | $22.96 | 105,500 | — | — |
| 2018-09-04 | $22.72 | $22.72 | 107,300 | — | — |
| 2018-08-31 | $22.42 | $22.42 | 173,900 | — | — |
| 2018-08-30 | $22.35 | $22.35 | 88,700 | — | — |
| 2018-08-29 | $22.44 | $22.44 | 61,300 | — | — |
| 2018-08-28 | $22.27 | $22.27 | 115,200 | — | — |
| 2018-08-27 | $22.28 | $22.28 | 81,800 | — | — |
| 2018-08-24 | $22.24 | $22.24 | 117,800 | — | — |
| 2018-08-23 | $22.50 | $22.50 | 108,100 | — | — |
| 2018-08-22 | $22.66 | $22.66 | 146,900 | — | — |
| 2018-08-21 | $22.43 | $22.43 | 175,900 | — | — |
| 2018-08-20 | $22.04 | $22.04 | 113,100 | — | — |
| 2018-08-17 | $21.76 | $21.76 | 309,700 | — | — |
| 2018-08-16 | $21.60 | $21.60 | 211,100 | — | — |
| 2018-08-15 | $21.53 | $21.53 | 90,800 | — | — |
| 2018-08-14 | $21.45 | $21.45 | 144,300 | — | — |
| 2018-08-13 | $21.35 | $21.35 | 156,300 | — | — |
| 2018-08-10 | $21.35 | $21.35 | 78,900 | — | — |
| 2018-08-09 | $21.53 | $21.53 | 96,700 | — | — |
| 2018-08-08 | $21.23 | $21.23 | 125,300 | — | — |
| 2018-08-07 | $21.46 | $21.46 | 64,100 | — | — |
| 2018-08-06 | $21.56 | $21.56 | 115,400 | — | — |
| 2018-08-03 | $21.69 | $21.69 | 148,300 | — | — |
| 2018-08-02 | $21.82 | $21.82 | 113,000 | — | — |
| 2018-08-01 | $21.63 | $21.63 | 316,800 | — | — |
| 2018-07-31 | $21.14 | $21.14 | 218,300 | — | — |
| 2018-07-30 | $21.09 | $21.09 | 304,700 | — | — |
| 2018-07-27 | $21.42 | $21.42 | 252,800 | — | — |
| 2018-07-26 | $21.88 | $21.88 | 297,000 | — | — |
| 2018-07-25 | $21.50 | $21.50 | 303,500 | — | — |
| 2018-07-24 | $21.37 | $21.37 | 279,000 | — | — |
| 2018-07-23 | $21.67 | $21.67 | 189,700 | — | — |
| 2018-07-20 | $21.42 | $21.42 | 317,600 | — | — |
| 2018-07-19 | $21.55 | $21.55 | 470,900 | — | — |
| 2018-07-18 | $20.93 | $20.93 | 245,600 | — | — |
| 2018-07-17 | $21.08 | $21.08 | 313,900 | — | — |
| 2018-07-16 | $20.83 | $20.83 | 285,600 | — | — |
| 2018-07-13 | $20.60 | $20.60 | 466,300 | — | — |
| 2018-07-12 | $20.50 | $20.50 | 1,063,300 | — | — |
| 2018-07-11 | $18.95 | $18.95 | 2,126,300 | — | — |
| 2018-07-10 | $22.58 | $22.58 | 641,100 | — | — |
| 2018-07-09 | $22.98 | $22.98 | 428,600 | — | — |
| 2018-07-06 | $23.65 | $23.65 | 439,700 | — | — |
| 2018-07-05 | $22.70 | $22.70 | 164,100 | — | — |
| 2018-07-03 | $22.43 | $22.43 | 107,100 | — | — |
| 2018-07-02 | $22.47 | $22.47 | 173,900 | — | — |
| 2018-06-29 | $22.24 | $22.24 | 471,800 | — | — |
| 2018-06-28 | $22.36 | $22.36 | 312,800 | — | — |
| 2018-06-27 | $22.91 | $22.91 | 150,200 | — | — |
| 2018-06-26 | $23.00 | $23.00 | 154,600 | — | — |
| 2018-06-25 | $22.51 | $22.51 | 149,900 | — | — |
| 2018-06-22 | $22.77 | $22.77 | 334,000 | — | — |
| 2018-06-21 | $22.40 | $22.40 | 224,300 | — | — |
| 2018-06-20 | $22.45 | $22.45 | 179,200 | — | — |
| 2018-06-19 | $22.09 | $22.09 | 281,400 | — | — |
| 2018-06-18 | $21.83 | $21.83 | 157,300 | — | — |
| 2018-06-15 | $21.62 | $21.62 | 268,700 | — | — |
| 2018-06-14 | $21.77 | $21.77 | 170,700 | — | — |
| 2018-06-13 | $21.46 | $21.46 | 169,200 | — | — |
| 2018-06-12 | $21.63 | $21.63 | 154,400 | — | — |
| 2018-06-11 | $21.51 | $21.51 | 121,000 | — | — |
| 2018-06-08 | $21.30 | $21.30 | 77,200 | — | — |
| 2018-06-07 | $21.25 | $21.25 | 152,100 | — | — |
| 2018-06-06 | $21.26 | $21.26 | 146,800 | — | — |
| 2018-06-05 | $21.15 | $21.15 | 127,100 | — | — |
| 2018-06-04 | $21.31 | $21.31 | 157,700 | — | — |
| 2018-06-01 | $21.09 | $21.09 | 183,200 | — | — |
| 2018-05-31 | $21.03 | $21.03 | 152,800 | — | — |
| 2018-05-30 | $21.04 | $21.04 | 175,300 | — | — |
| 2018-05-29 | $20.77 | $20.77 | 140,400 | — | — |
| 2018-05-25 | $20.62 | $20.62 | 96,100 | — | — |
| 2018-05-24 | $20.54 | $20.54 | 77,400 | — | — |
| 2018-05-23 | $20.37 | $20.37 | 154,100 | — | — |
| 2018-05-22 | $20.13 | $20.13 | 270,100 | — | — |
| 2018-05-21 | $20.26 | $20.26 | 219,300 | — | — |
| 2018-05-18 | $20.08 | $20.08 | 189,800 | — | — |
| 2018-05-17 | $19.77 | $19.77 | 211,600 | — | — |
| 2018-05-16 | $19.80 | $19.80 | 231,400 | — | — |
| 2018-05-15 | $19.73 | $19.73 | 142,100 | — | — |
| 2018-05-14 | $19.65 | $19.65 | 133,700 | — | — |
| 2018-05-11 | $19.57 | $19.57 | 63,200 | — | — |
| 2018-05-10 | $19.65 | $19.65 | 117,000 | — | — |
| 2018-05-09 | $19.34 | $19.34 | 118,300 | — | — |
| 2018-05-08 | $19.34 | $19.34 | 129,100 | — | — |
| 2018-05-07 | $19.29 | $19.29 | 145,300 | — | — |
| 2018-05-04 | $19.12 | $19.12 | 209,200 | — | — |
| 2018-05-03 | $19.19 | $19.19 | 255,100 | — | — |
| 2018-05-02 | $19.29 | $19.29 | 180,900 | — | — |
| 2018-05-01 | $19.47 | $19.47 | 316,700 | — | — |
| 2018-04-30 | $19.38 | $19.38 | 98,700 | — | — |
| 2018-04-27 | $19.64 | $19.64 | 131,100 | — | — |
| 2018-04-26 | $19.70 | $19.70 | 179,200 | — | — |
| 2018-04-25 | $19.77 | $19.77 | 120,900 | — | — |
| 2018-04-24 | $19.76 | $19.76 | 88,900 | — | — |
| 2018-04-23 | $19.90 | $19.90 | 163,300 | — | — |
| 2018-04-20 | $19.97 | $19.97 | 246,200 | — | — |
| 2018-04-19 | $20.14 | $20.14 | 129,200 | — | — |
| 2018-04-18 | $20.45 | $20.45 | 153,600 | — | — |
| 2018-04-17 | $20.63 | $20.63 | 296,900 | — | — |
| 2018-04-16 | $20.34 | $20.34 | 202,900 | — | — |
| 2018-04-13 | $19.78 | $19.78 | 307,300 | — | — |
| 2018-04-12 | $19.79 | $19.79 | 454,300 | — | — |
| 2018-04-11 | $19.89 | $19.89 | 339,100 | — | — |
| 2018-04-10 | $19.36 | $19.36 | 441,300 | — | — |
| 2018-04-09 | $18.97 | $18.97 | 382,100 | — | — |
| 2018-04-06 | $18.88 | $18.88 | 264,000 | — | — |
| 2018-04-05 | $19.04 | $19.04 | 313,600 | — | — |
| 2018-04-04 | $18.95 | $18.95 | 325,200 | — | — |
| 2018-04-03 | $18.39 | $18.39 | 681,400 | — | — |
| 2018-04-02 | $17.42 | $17.42 | 392,600 | — | — |
| 2018-03-29 | $17.25 | $17.25 | 943,800 | — | — |
| 2018-03-28 | $16.88 | $16.88 | 455,300 | — | — |
| 2018-03-27 | $16.58 | $16.58 | 110,100 | — | — |
| 2018-03-26 | $16.81 | $16.81 | 290,400 | — | — |
| 2018-03-23 | $16.54 | $16.54 | 229,100 | — | — |
| 2018-03-22 | $16.61 | $16.61 | 132,300 | — | — |
| 2018-03-21 | $16.70 | $16.70 | 252,500 | — | — |
| 2018-03-20 | $16.79 | $16.79 | 181,300 | — | — |
| 2018-03-19 | $16.68 | $16.68 | 127,300 | — | — |
| 2018-03-16 | $16.86 | $16.86 | 743,500 | — | — |
| 2018-03-15 | $16.81 | $16.81 | 150,800 | — | — |
| 2018-03-14 | $16.99 | $16.99 | 179,600 | — | — |
| 2018-03-13 | $17.20 | $17.20 | 259,400 | — | — |
| 2018-03-12 | $17.46 | $17.46 | 211,600 | — | — |
| 2018-03-09 | $16.90 | $16.90 | 120,300 | — | — |
| 2018-03-08 | $16.65 | $16.65 | 105,800 | — | — |
| 2018-03-07 | $16.69 | $16.69 | 119,900 | — | — |
| 2018-03-06 | $16.69 | $16.69 | 86,200 | — | — |
| 2018-03-05 | $16.54 | $16.54 | 103,400 | — | — |
| 2018-03-02 | $16.30 | $16.30 | 93,600 | — | — |
| 2018-03-01 | $16.13 | $16.13 | 133,500 | — | — |
| 2018-02-28 | $16.29 | $16.29 | 199,900 | — | — |
| 2018-02-27 | $17.00 | $17.00 | 443,400 | — | — |
| 2018-02-26 | $17.18 | $17.18 | 90,000 | — | — |
| 2018-02-23 | $17.24 | $17.24 | 155,500 | — | — |
| 2018-02-22 | $16.73 | $16.73 | 115,300 | — | — |
| 2018-02-21 | $16.85 | $16.85 | 149,100 | — | — |
| 2018-02-20 | $16.77 | $16.77 | 162,200 | — | — |
| 2018-02-16 | $16.54 | $16.54 | 93,300 | — | — |
| 2018-02-15 | $16.42 | $16.42 | 110,000 | — | — |
| 2018-02-14 | $16.30 | $16.30 | 121,000 | — | — |
| 2018-02-13 | $16.21 | $16.21 | 152,000 | — | — |
| 2018-02-12 | $16.13 | $16.13 | 137,900 | — | — |
| 2018-02-09 | $16.13 | $16.13 | 235,500 | — | — |
| 2018-02-08 | $16.40 | $16.40 | 193,500 | — | — |
| 2018-02-07 | $16.65 | $16.65 | 201,200 | — | — |
| 2018-02-06 | $16.60 | $16.60 | 362,700 | — | — |
| 2018-02-05 | $16.67 | $16.67 | 402,700 | — | — |
| 2018-02-02 | $17.25 | $17.25 | 218,500 | — | — |
| 2018-02-01 | $17.70 | $17.70 | 381,100 | — | — |
| 2018-01-31 | $17.41 | $17.41 | 443,700 | — | — |
| 2018-01-30 | $17.25 | $17.25 | 255,500 | — | — |
| 2018-01-29 | $17.10 | $17.10 | 183,400 | — | — |
| 2018-01-26 | $17.21 | $17.21 | 172,300 | — | — |
| 2018-01-25 | $17.20 | $17.20 | 889,500 | — | — |
| 2018-01-24 | $16.52 | $16.52 | 151,600 | — | — |
| 2018-01-23 | $16.40 | $16.40 | 144,300 | — | — |
| 2018-01-22 | $16.52 | $16.52 | 155,100 | — | — |
| 2018-01-19 | $16.77 | $16.77 | 372,700 | — | — |
| 2018-01-18 | $16.43 | $16.43 | 133,400 | — | — |
| 2018-01-17 | $16.38 | $16.38 | 154,300 | — | — |
| 2018-01-16 | $16.46 | $16.46 | 193,600 | — | — |
| 2018-01-12 | $16.35 | $16.35 | 144,900 | — | — |
| 2018-01-11 | $16.28 | $16.28 | 220,000 | — | — |
| 2018-01-10 | $16.03 | $16.03 | 482,500 | — | — |
| 2018-01-09 | $16.40 | $16.40 | 230,100 | — | — |
| 2018-01-08 | $16.65 | $16.65 | 440,500 | — | — |
| 2018-01-05 | $16.11 | $16.11 | 541,000 | — | — |
| 2018-01-04 | $15.71 | $15.71 | 802,200 | — | — |
| 2018-01-03 | $16.41 | $16.41 | 351,600 | — | — |
| 2018-01-02 | $16.76 | $16.76 | 135,700 | — | — |