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
- 2016-06-10 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 | $19.84 | $19.84 | 361,700 | — | — |
| 2018-12-28 | $19.68 | $19.68 | 316,100 | — | — |
| 2018-12-27 | $19.63 | $19.63 | 483,000 | — | — |
| 2018-12-26 | $19.42 | $19.42 | 276,500 | — | — |
| 2018-12-24 | $18.65 | $18.65 | 464,300 | — | — |
| 2018-12-21 | $19.20 | $19.20 | 683,300 | — | — |
| 2018-12-20 | $19.31 | $19.31 | 504,100 | — | — |
| 2018-12-19 | $19.54 | $19.54 | 509,000 | — | — |
| 2018-12-18 | $20.64 | $20.64 | 507,700 | — | — |
| 2018-12-17 | $19.74 | $19.74 | 651,600 | — | — |
| 2018-12-14 | $20.36 | $20.36 | 487,800 | — | — |
| 2018-12-13 | $20.64 | $20.64 | 629,300 | — | — |
| 2018-12-12 | $20.60 | $20.60 | 766,400 | — | — |
| 2018-12-11 | $19.66 | $19.66 | 562,100 | — | — |
| 2018-12-10 | $19.07 | $19.07 | 499,900 | — | — |
| 2018-12-07 | $19.04 | $19.04 | 485,800 | — | — |
| 2018-12-06 | $19.56 | $19.56 | 611,200 | — | — |
| 2018-12-04 | $19.69 | $19.69 | 739,300 | — | — |
| 2018-12-03 | $20.47 | $20.47 | 328,100 | — | — |
| 2018-11-30 | $20.42 | $20.42 | 581,200 | — | — |
| 2018-11-29 | $20.64 | $20.64 | 812,300 | — | — |
| 2018-11-28 | $21.06 | $21.06 | 891,400 | — | — |
| 2018-11-27 | $17.90 | $17.90 | 498,600 | — | — |
| 2018-11-26 | $18.17 | $18.17 | 290,900 | — | — |
| 2018-11-23 | $18.14 | $18.14 | 132,000 | — | — |
| 2018-11-21 | $18.41 | $18.41 | 398,700 | — | — |
| 2018-11-20 | $17.50 | $17.50 | 614,700 | — | — |
| 2018-11-19 | $19.12 | $19.12 | 210,100 | — | — |
| 2018-11-16 | $19.55 | $19.55 | 284,000 | — | — |
| 2018-11-15 | $19.43 | $19.43 | 423,300 | — | — |
| 2018-11-14 | $19.55 | $19.55 | 333,700 | — | — |
| 2018-11-13 | $19.68 | $19.68 | 273,600 | — | — |
| 2018-11-12 | $19.36 | $19.36 | 360,300 | — | — |
| 2018-11-09 | $19.83 | $19.83 | 245,600 | — | — |
| 2018-11-08 | $20.43 | $20.43 | 203,500 | — | — |
| 2018-11-07 | $21.17 | $21.17 | 252,500 | — | — |
| 2018-11-06 | $20.80 | $20.80 | 245,900 | — | — |
| 2018-11-05 | $20.29 | $20.29 | 275,900 | — | — |
| 2018-11-02 | $20.25 | $20.25 | 275,100 | — | — |
| 2018-11-01 | $20.25 | $20.25 | 418,000 | — | — |
| 2018-10-31 | $19.26 | $19.26 | 450,400 | — | — |
| 2018-10-30 | $19.55 | $19.55 | 265,900 | — | — |
| 2018-10-29 | $19.04 | $19.04 | 376,200 | — | — |
| 2018-10-26 | $19.39 | $19.39 | 308,400 | — | — |
| 2018-10-25 | $20.27 | $20.27 | 478,700 | — | — |
| 2018-10-24 | $20.21 | $20.21 | 686,600 | — | — |
| 2018-10-23 | $22.02 | $22.02 | 239,300 | — | — |
| 2018-10-22 | $22.63 | $22.63 | 199,000 | — | — |
| 2018-10-19 | $22.71 | $22.71 | 267,100 | — | — |
| 2018-10-18 | $23.30 | $23.30 | 353,900 | — | — |
| 2018-10-17 | $23.61 | $23.61 | 253,000 | — | — |
| 2018-10-16 | $24.34 | $24.34 | 213,600 | — | — |
| 2018-10-15 | $23.97 | $23.97 | 233,000 | — | — |
| 2018-10-12 | $23.74 | $23.74 | 368,500 | — | — |
| 2018-10-11 | $24.10 | $24.10 | 271,200 | — | — |
| 2018-10-10 | $25.07 | $25.07 | 500,500 | — | — |
| 2018-10-09 | $25.34 | $25.34 | 489,700 | — | — |
| 2018-10-08 | $25.31 | $25.31 | 307,200 | — | — |
| 2018-10-05 | $24.76 | $24.76 | 337,600 | — | — |
| 2018-10-04 | $25.67 | $25.67 | 199,800 | — | — |
| 2018-10-03 | $25.84 | $25.84 | 330,400 | — | — |
| 2018-10-02 | $26.08 | $26.08 | 192,800 | — | — |
| 2018-10-01 | $25.91 | $25.91 | 320,400 | — | — |
| 2018-09-28 | $26.53 | $26.53 | 499,300 | — | — |
| 2018-09-27 | $26.28 | $26.28 | 271,800 | — | — |
| 2018-09-26 | $26.05 | $26.05 | 296,400 | — | — |
| 2018-09-25 | $25.72 | $25.72 | 551,000 | — | — |
| 2018-09-24 | $25.77 | $25.77 | 445,200 | — | — |
| 2018-09-21 | $26.52 | $26.52 | 799,800 | — | — |
| 2018-09-20 | $26.49 | $26.49 | 186,400 | — | — |
| 2018-09-19 | $26.20 | $26.20 | 286,900 | — | — |
| 2018-09-18 | $25.95 | $25.95 | 263,600 | — | — |
| 2018-09-17 | $26.06 | $26.06 | 213,000 | — | — |
| 2018-09-14 | $26.51 | $26.51 | 332,300 | — | — |
| 2018-09-13 | $26.50 | $26.50 | 418,000 | — | — |
| 2018-09-12 | $26.26 | $26.26 | 498,600 | — | — |
| 2018-09-11 | $26.53 | $26.53 | 452,000 | — | — |
| 2018-09-10 | $26.39 | $26.39 | 802,700 | — | — |
| 2018-09-07 | $25.78 | $25.78 | 818,000 | — | — |
| 2018-09-06 | $27.07 | $27.07 | 233,400 | — | — |
| 2018-09-05 | $27.72 | $27.72 | 362,100 | — | — |
| 2018-09-04 | $27.46 | $27.46 | 399,300 | — | — |
| 2018-08-31 | $27.38 | $27.38 | 240,000 | — | — |
| 2018-08-30 | $27.41 | $27.41 | 207,900 | — | — |
| 2018-08-29 | $27.67 | $27.67 | 256,500 | — | — |
| 2018-08-28 | $27.79 | $27.79 | 290,600 | — | — |
| 2018-08-27 | $27.88 | $27.88 | 357,400 | — | — |
| 2018-08-24 | $28.18 | $28.18 | 366,900 | — | — |
| 2018-08-23 | $27.60 | $27.60 | 430,900 | — | — |
| 2018-08-22 | $28.20 | $28.20 | 617,900 | — | — |
| 2018-08-21 | $28.20 | $28.20 | 503,000 | — | — |
| 2018-08-20 | $27.63 | $27.63 | 555,600 | — | — |
| 2018-08-17 | $27.21 | $27.21 | 506,100 | — | — |
| 2018-08-16 | $26.27 | $26.27 | 520,300 | — | — |
| 2018-08-15 | $25.72 | $25.72 | 328,600 | — | — |
| 2018-08-14 | $25.93 | $25.93 | 485,800 | — | — |
| 2018-08-13 | $25.27 | $25.27 | 610,900 | — | — |
| 2018-08-10 | $24.98 | $24.98 | 798,400 | — | — |
| 2018-08-09 | $25.43 | $25.43 | 800,600 | — | — |
| 2018-08-08 | $26.42 | $26.42 | 1,041,400 | — | — |
| 2018-08-07 | $25.84 | $25.84 | 1,895,100 | — | — |
| 2018-08-06 | $22.49 | $22.49 | 622,300 | — | — |
| 2018-08-03 | $21.99 | $21.99 | 439,600 | — | — |
| 2018-08-02 | $22.42 | $22.42 | 480,600 | — | — |
| 2018-08-01 | $22.83 | $22.83 | 1,079,800 | — | — |
| 2018-07-31 | $23.66 | $23.66 | 346,300 | — | — |
| 2018-07-30 | $23.10 | $23.10 | 450,800 | — | — |
| 2018-07-27 | $23.56 | $23.56 | 328,200 | — | — |
| 2018-07-26 | $23.68 | $23.68 | 347,800 | — | — |
| 2018-07-25 | $23.35 | $23.35 | 352,200 | — | — |
| 2018-07-24 | $23.27 | $23.27 | 1,215,200 | — | — |
| 2018-07-23 | $23.00 | $23.00 | 676,600 | — | — |
| 2018-07-20 | $22.69 | $22.69 | 286,000 | — | — |
| 2018-07-19 | $22.83 | $22.83 | 314,200 | — | — |
| 2018-07-18 | $22.52 | $22.52 | 494,100 | — | — |
| 2018-07-17 | $22.31 | $22.31 | 299,700 | — | — |
| 2018-07-16 | $22.18 | $22.18 | 262,100 | — | — |
| 2018-07-13 | $22.43 | $22.43 | 191,200 | — | — |
| 2018-07-12 | $22.34 | $22.34 | 320,000 | — | — |
| 2018-07-11 | $22.26 | $22.26 | 375,700 | — | — |
| 2018-07-10 | $22.12 | $22.12 | 410,300 | — | — |
| 2018-07-09 | $21.42 | $21.42 | 383,400 | — | — |
| 2018-07-06 | $21.12 | $21.12 | 167,600 | — | — |
| 2018-07-05 | $21.17 | $21.17 | 231,800 | — | — |
| 2018-07-03 | $20.96 | $20.96 | 148,200 | — | — |
| 2018-07-02 | $20.97 | $20.97 | 570,100 | — | — |
| 2018-06-29 | $20.77 | $20.77 | 321,000 | — | — |
| 2018-06-28 | $21.10 | $21.10 | 400,600 | — | — |
| 2018-06-27 | $21.14 | $21.14 | 621,700 | — | — |
| 2018-06-26 | $21.31 | $21.31 | 714,700 | — | — |
| 2018-06-25 | $21.18 | $21.18 | 993,000 | — | — |
| 2018-06-22 | $21.84 | $21.84 | 1,129,100 | — | — |
| 2018-06-21 | $21.75 | $21.75 | 1,153,800 | — | — |
| 2018-06-20 | $22.00 | $22.00 | 288,900 | — | — |
| 2018-06-19 | $22.15 | $22.15 | 301,200 | — | — |
| 2018-06-18 | $22.24 | $22.24 | 429,100 | — | — |
| 2018-06-15 | $22.28 | $22.28 | 522,900 | — | — |
| 2018-06-14 | $22.31 | $22.31 | 346,200 | — | — |
| 2018-06-13 | $22.11 | $22.11 | 1,299,500 | — | — |
| 2018-06-12 | $22.57 | $22.57 | 411,400 | — | — |
| 2018-06-11 | $22.37 | $22.37 | 405,700 | — | — |
| 2018-06-08 | $22.41 | $22.41 | 573,100 | — | — |
| 2018-06-07 | $22.45 | $22.45 | 554,300 | — | — |
| 2018-06-06 | $22.03 | $22.03 | 448,100 | — | — |
| 2018-06-05 | $21.64 | $21.64 | 503,600 | — | — |
| 2018-06-04 | $21.46 | $21.46 | 717,600 | — | — |
| 2018-06-01 | $21.76 | $21.76 | 697,600 | — | — |
| 2018-05-31 | $21.60 | $21.60 | 718,900 | — | — |
| 2018-05-30 | $22.10 | $22.10 | 685,600 | — | — |
| 2018-05-29 | $21.80 | $21.80 | 909,000 | — | — |
| 2018-05-25 | $21.66 | $21.66 | 852,100 | — | — |
| 2018-05-24 | $20.85 | $20.85 | 1,011,800 | — | — |
| 2018-05-23 | $20.83 | $20.83 | 1,524,300 | — | — |
| 2018-05-22 | $20.54 | $20.54 | 1,414,000 | — | — |
| 2018-05-21 | $21.08 | $21.08 | 1,031,100 | — | — |
| 2018-05-18 | $20.88 | $20.88 | 1,756,000 | — | — |
| 2018-05-17 | $20.85 | $20.85 | 4,870,400 | — | — |
| 2018-05-16 | $20.60 | $20.60 | 822,000 | — | — |
| 2018-05-15 | $20.59 | $20.59 | 822,400 | — | — |
| 2018-05-14 | $20.91 | $20.91 | 745,300 | — | — |
| 2018-05-11 | $21.00 | $21.00 | 688,000 | — | — |
| 2018-05-10 | $20.29 | $20.29 | 1,172,700 | — | — |
| 2018-05-09 | $18.99 | $18.99 | 953,600 | — | — |
| 2018-05-08 | $18.65 | $18.65 | 1,935,300 | — | — |
| 2018-05-07 | $18.18 | $18.18 | 430,800 | — | — |
| 2018-05-04 | $17.95 | $17.95 | 478,900 | — | — |
| 2018-05-03 | $18.19 | $18.19 | 236,400 | — | — |
| 2018-05-02 | $18.39 | $18.39 | 441,200 | — | — |
| 2018-05-01 | $18.07 | $18.07 | 469,900 | — | — |
| 2018-04-30 | $17.77 | $17.77 | 275,700 | — | — |
| 2018-04-27 | $17.96 | $17.96 | 185,400 | — | — |
| 2018-04-26 | $18.07 | $18.07 | 389,000 | — | — |
| 2018-04-25 | $18.54 | $18.54 | 171,700 | — | — |
| 2018-04-24 | $18.52 | $18.52 | 286,500 | — | — |
| 2018-04-23 | $18.82 | $18.82 | 285,300 | — | — |
| 2018-04-20 | $19.08 | $19.08 | 504,300 | — | — |
| 2018-04-19 | $19.10 | $19.10 | 431,000 | — | — |
| 2018-04-18 | $19.13 | $19.13 | 421,400 | — | — |
| 2018-04-17 | $19.05 | $19.05 | 152,600 | — | — |
| 2018-04-16 | $18.87 | $18.87 | 181,400 | — | — |
| 2018-04-13 | $18.58 | $18.58 | 555,200 | — | — |
| 2018-04-12 | $18.46 | $18.46 | 203,300 | — | — |
| 2018-04-11 | $18.29 | $18.29 | 323,800 | — | — |
| 2018-04-10 | $18.68 | $18.68 | 279,400 | — | — |
| 2018-04-09 | $18.70 | $18.70 | 242,200 | — | — |
| 2018-04-06 | $18.85 | $18.85 | 525,900 | — | — |
| 2018-04-05 | $19.39 | $19.39 | 265,500 | — | — |
| 2018-04-04 | $19.19 | $19.19 | 400,600 | — | — |
| 2018-04-03 | $19.38 | $19.38 | 425,900 | — | — |
| 2018-04-02 | $19.18 | $19.18 | 379,300 | — | — |
| 2018-03-29 | $19.85 | $19.85 | 459,700 | — | — |
| 2018-03-28 | $19.67 | $19.67 | 231,800 | — | — |
| 2018-03-27 | $19.58 | $19.58 | 339,500 | — | — |
| 2018-03-26 | $19.58 | $19.58 | 314,200 | — | — |
| 2018-03-23 | $19.41 | $19.41 | 427,900 | — | — |
| 2018-03-22 | $19.84 | $19.84 | 287,300 | — | — |
| 2018-03-21 | $20.58 | $20.58 | 227,800 | — | — |
| 2018-03-20 | $20.69 | $20.69 | 401,900 | — | — |
| 2018-03-19 | $20.68 | $20.68 | 418,400 | — | — |
| 2018-03-16 | $20.72 | $20.72 | 609,300 | — | — |
| 2018-03-15 | $20.56 | $20.56 | 332,800 | — | — |
| 2018-03-14 | $20.57 | $20.57 | 519,800 | — | — |
| 2018-03-13 | $20.74 | $20.74 | 783,000 | — | — |
| 2018-03-12 | $20.80 | $20.80 | 266,200 | — | — |
| 2018-03-09 | $20.93 | $20.93 | 387,900 | — | — |
| 2018-03-08 | $20.28 | $20.28 | 475,600 | — | — |
| 2018-03-07 | $20.83 | $20.83 | 561,100 | — | — |
| 2018-03-06 | $21.06 | $21.06 | 660,000 | — | — |
| 2018-03-05 | $20.98 | $20.98 | 626,600 | — | — |
| 2018-03-02 | $20.44 | $20.44 | 1,590,800 | — | — |
| 2018-03-01 | $21.19 | $21.19 | 706,600 | — | — |
| 2018-02-28 | $21.74 | $21.74 | 959,900 | — | — |
| 2018-02-27 | $21.88 | $21.88 | 841,000 | — | — |
| 2018-02-26 | $21.57 | $21.57 | 893,700 | — | — |
| 2018-02-23 | $21.34 | $21.34 | 624,400 | — | — |
| 2018-02-22 | $21.27 | $21.27 | 984,900 | — | — |
| 2018-02-21 | $20.82 | $20.82 | 673,300 | — | — |
| 2018-02-20 | $20.96 | $20.96 | 752,200 | — | — |
| 2018-02-16 | $20.84 | $20.84 | 1,399,600 | — | — |
| 2018-02-15 | $20.55 | $20.55 | 3,320,000 | — | — |
| 2018-02-14 | $21.85 | $21.85 | 622,500 | — | — |
| 2018-02-13 | $21.89 | $21.89 | 383,100 | — | — |
| 2018-02-12 | $21.73 | $21.73 | 407,700 | — | — |
| 2018-02-09 | $21.40 | $21.40 | 542,300 | — | — |
| 2018-02-08 | $20.85 | $20.85 | 368,000 | — | — |
| 2018-02-07 | $21.45 | $21.45 | 387,900 | — | — |
| 2018-02-06 | $21.33 | $21.33 | 482,200 | — | — |
| 2018-02-05 | $21.67 | $21.67 | 430,400 | — | — |
| 2018-02-02 | $22.61 | $22.61 | 235,300 | — | — |
| 2018-02-01 | $23.45 | $23.45 | 207,600 | — | — |
| 2018-01-31 | $23.38 | $23.38 | 422,400 | — | — |
| 2018-01-30 | $23.88 | $23.88 | 242,600 | — | — |
| 2018-01-29 | $24.09 | $24.09 | 428,300 | — | — |
| 2018-01-26 | $24.23 | $24.23 | 390,900 | — | — |
| 2018-01-25 | $24.13 | $24.13 | 391,900 | — | — |
| 2018-01-24 | $24.08 | $24.08 | 657,500 | — | — |
| 2018-01-23 | $23.44 | $23.44 | 733,500 | — | — |
| 2018-01-22 | $23.17 | $23.17 | 1,403,600 | — | — |
| 2018-01-19 | $21.78 | $21.78 | 550,800 | — | — |
| 2018-01-18 | $21.72 | $21.72 | 432,300 | — | — |
| 2018-01-17 | $22.16 | $22.16 | 191,600 | — | — |
| 2018-01-16 | $21.61 | $21.61 | 203,800 | — | — |
| 2018-01-12 | $21.69 | $21.69 | 211,900 | — | — |
| 2018-01-11 | $21.73 | $21.73 | 133,400 | — | — |
| 2018-01-10 | $21.56 | $21.56 | 267,500 | — | — |
| 2018-01-09 | $21.66 | $21.66 | 166,400 | — | — |
| 2018-01-08 | $21.85 | $21.85 | 131,500 | — | — |
| 2018-01-05 | $21.75 | $21.75 | 124,400 | — | — |
| 2018-01-04 | $21.68 | $21.68 | 160,600 | — | — |
| 2018-01-03 | $21.59 | $21.59 | 357,600 | — | — |
| 2018-01-02 | $21.73 | $21.73 | 344,100 | — | — |