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
- 2013-11-07 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 | $19.30 | $29.25 | 34,200 | — | — |
| 2018-12-28 | $19.10 | $28.95 | 25,100 | — | — |
| 2018-12-27 | $18.40 | $27.89 | 9,000 | — | — |
| 2018-12-26 | $18.70 | $28.34 | 44,800 | — | — |
| 2018-12-24 | $17.16 | $26.01 | 34,700 | — | — |
| 2018-12-21 | $17.35 | $26.29 | 101,800 | — | — |
| 2018-12-20 | $18.49 | $27.23 | 65,600 | — | — |
| 2018-12-19 | $19.00 | $27.99 | 19,100 | — | — |
| 2018-12-18 | $19.28 | $28.40 | 81,200 | — | — |
| 2018-12-17 | $19.00 | $27.99 | 50,600 | — | — |
| 2018-12-14 | $20.20 | $29.75 | 27,900 | — | — |
| 2018-12-13 | $20.30 | $29.90 | 11,000 | — | — |
| 2018-12-12 | $21.01 | $30.95 | 11,500 | — | — |
| 2018-12-11 | $20.79 | $30.62 | 14,300 | — | — |
| 2018-12-10 | $21.53 | $31.71 | 14,300 | — | — |
| 2018-12-07 | $20.50 | $30.20 | 11,900 | — | — |
| 2018-12-06 | $20.29 | $29.89 | 19,800 | — | — |
| 2018-12-04 | $20.43 | $30.09 | 9,400 | — | — |
| 2018-12-03 | $20.63 | $30.39 | 11,300 | — | — |
| 2018-11-30 | $20.75 | $30.56 | 14,500 | — | — |
| 2018-11-29 | $21.00 | $30.93 | 5,900 | — | — |
| 2018-11-28 | $20.88 | $30.75 | 8,600 | — | — |
| 2018-11-27 | $20.91 | $30.80 | 8,700 | — | — |
| 2018-11-26 | $20.73 | $30.53 | 14,200 | — | — |
| 2018-11-23 | $20.80 | $30.64 | 2,000 | — | — |
| 2018-11-21 | $20.91 | $30.80 | 4,600 | — | — |
| 2018-11-20 | $20.95 | $30.86 | 7,800 | — | — |
| 2018-11-19 | $21.28 | $31.34 | 11,400 | — | — |
| 2018-11-16 | $21.19 | $31.21 | 19,000 | — | — |
| 2018-11-15 | $21.25 | $31.30 | 12,600 | — | — |
| 2018-11-14 | $21.09 | $31.06 | 13,000 | — | — |
| 2018-11-13 | $21.05 | $31.01 | 29,100 | — | — |
| 2018-11-12 | $20.80 | $30.64 | 119,700 | — | — |
| 2018-11-09 | $20.15 | $29.68 | 4,000 | — | — |
| 2018-11-08 | $20.25 | $29.83 | 10,200 | — | — |
| 2018-11-07 | $20.27 | $29.86 | 8,000 | — | — |
| 2018-11-06 | $20.20 | $29.75 | 9,300 | — | — |
| 2018-11-05 | $20.28 | $29.87 | 13,500 | — | — |
| 2018-11-02 | $19.92 | $29.34 | 30,000 | — | — |
| 2018-11-01 | $20.00 | $29.46 | 8,600 | — | — |
| 2018-10-31 | $19.90 | $29.31 | 32,700 | — | — |
| 2018-10-30 | $20.28 | $29.87 | 19,900 | — | — |
| 2018-10-29 | $19.95 | $29.38 | 15,500 | — | — |
| 2018-10-26 | $20.01 | $29.47 | 20,800 | — | — |
| 2018-10-25 | $20.00 | $29.46 | 70,300 | — | — |
| 2018-10-24 | $20.69 | $30.47 | 34,600 | — | — |
| 2018-10-23 | $21.26 | $31.31 | 12,100 | — | — |
| 2018-10-22 | $21.50 | $31.67 | 10,200 | — | — |
| 2018-10-19 | $21.50 | $31.67 | 12,700 | — | — |
| 2018-10-18 | $21.56 | $31.76 | 13,900 | — | — |
| 2018-10-17 | $21.64 | $31.87 | 20,900 | — | — |
| 2018-10-16 | $21.68 | $31.93 | 5,600 | — | — |
| 2018-10-15 | $21.90 | $32.26 | 3,500 | — | — |
| 2018-10-12 | $21.68 | $31.93 | 8,300 | — | — |
| 2018-10-11 | $21.62 | $31.84 | 12,000 | — | — |
| 2018-10-10 | $21.65 | $31.89 | 10,700 | — | — |
| 2018-10-09 | $21.95 | $32.33 | 6,900 | — | — |
| 2018-10-08 | $21.97 | $32.36 | 10,100 | — | — |
| 2018-10-05 | $22.00 | $32.40 | 13,100 | — | — |
| 2018-10-04 | $22.40 | $32.99 | 5,200 | — | — |
| 2018-10-03 | $22.33 | $32.89 | 19,500 | — | — |
| 2018-10-02 | $22.36 | $32.93 | 6,200 | — | — |
| 2018-10-01 | $22.41 | $33.01 | 9,200 | — | — |
| 2018-09-28 | $22.42 | $33.02 | 10,200 | — | — |
| 2018-09-27 | $22.36 | $32.93 | 7,600 | — | — |
| 2018-09-26 | $22.30 | $32.85 | 9,300 | — | — |
| 2018-09-25 | $22.47 | $33.10 | 7,600 | — | — |
| 2018-09-24 | $22.12 | $32.58 | 13,800 | — | — |
| 2018-09-21 | $22.55 | $33.21 | 12,400 | — | — |
| 2018-09-20 | $22.73 | $32.92 | 36,600 | — | — |
| 2018-09-19 | $22.50 | $32.59 | 16,300 | — | — |
| 2018-09-18 | $22.87 | $33.12 | 14,600 | — | — |
| 2018-09-17 | $22.40 | $32.44 | 9,400 | — | — |
| 2018-09-14 | $22.35 | $32.37 | 2,400 | — | — |
| 2018-09-13 | $22.29 | $32.28 | 5,300 | — | — |
| 2018-09-12 | $22.30 | $32.30 | 6,100 | — | — |
| 2018-09-11 | $22.20 | $32.15 | 4,000 | — | — |
| 2018-09-10 | $22.29 | $32.28 | 3,500 | — | — |
| 2018-09-07 | $22.20 | $32.15 | 11,600 | — | — |
| 2018-09-06 | $22.26 | $32.24 | 7,500 | — | — |
| 2018-09-05 | $22.50 | $32.59 | 11,200 | — | — |
| 2018-09-04 | $22.50 | $32.59 | 8,400 | — | — |
| 2018-08-31 | $22.74 | $32.93 | 11,500 | — | — |
| 2018-08-30 | $22.68 | $32.85 | 20,900 | — | — |
| 2018-08-29 | $22.60 | $32.73 | 8,600 | — | — |
| 2018-08-28 | $22.59 | $32.72 | 13,200 | — | — |
| 2018-08-27 | $22.72 | $32.91 | 21,700 | — | — |
| 2018-08-24 | $22.47 | $32.54 | 14,600 | — | — |
| 2018-08-23 | $22.45 | $32.51 | 11,800 | — | — |
| 2018-08-22 | $22.54 | $32.64 | 9,000 | — | — |
| 2018-08-21 | $22.19 | $32.14 | 7,900 | — | — |
| 2018-08-20 | $22.23 | $32.20 | 7,300 | — | — |
| 2018-08-17 | $22.11 | $32.02 | 2,400 | — | — |
| 2018-08-16 | $22.33 | $32.34 | 9,800 | — | — |
| 2018-08-15 | $21.72 | $31.46 | 10,900 | — | — |
| 2018-08-14 | $21.56 | $31.23 | 25,200 | — | — |
| 2018-08-13 | $21.95 | $31.79 | 21,900 | — | — |
| 2018-08-10 | $21.76 | $31.52 | 7,200 | — | — |
| 2018-08-09 | $21.90 | $31.72 | 24,900 | — | — |
| 2018-08-08 | $22.21 | $32.17 | 8,800 | — | — |
| 2018-08-07 | $22.10 | $32.01 | 8,600 | — | — |
| 2018-08-06 | $22.10 | $32.01 | 45,000 | — | — |
| 2018-08-03 | $22.68 | $32.85 | 12,400 | — | — |
| 2018-08-02 | $22.55 | $32.66 | 13,900 | — | — |
| 2018-08-01 | $22.62 | $32.76 | 15,900 | — | — |
| 2018-07-31 | $22.50 | $32.59 | 10,100 | — | — |
| 2018-07-30 | $22.58 | $32.70 | 20,800 | — | — |
| 2018-07-27 | $22.60 | $32.73 | 11,400 | — | — |
| 2018-07-26 | $22.85 | $33.09 | 5,000 | — | — |
| 2018-07-25 | $22.82 | $33.05 | 8,200 | — | — |
| 2018-07-24 | $22.78 | $32.99 | 7,400 | — | — |
| 2018-07-23 | $22.85 | $33.09 | 12,800 | — | — |
| 2018-07-20 | $22.84 | $33.08 | 13,100 | — | — |
| 2018-07-19 | $22.72 | $32.91 | 13,900 | — | — |
| 2018-07-18 | $22.84 | $33.08 | 11,900 | — | — |
| 2018-07-17 | $22.68 | $32.85 | 7,300 | — | — |
| 2018-07-16 | $22.72 | $32.91 | 16,600 | — | — |
| 2018-07-13 | $22.78 | $32.99 | 14,400 | — | — |
| 2018-07-12 | $22.80 | $33.02 | 12,200 | — | — |
| 2018-07-11 | $22.89 | $33.15 | 9,500 | — | — |
| 2018-07-10 | $22.94 | $33.22 | 15,200 | — | — |
| 2018-07-09 | $22.89 | $33.15 | 18,500 | — | — |
| 2018-07-06 | $22.78 | $32.99 | 10,300 | — | — |
| 2018-07-05 | $22.85 | $33.09 | 18,600 | — | — |
| 2018-07-03 | $22.89 | $33.15 | 10,800 | — | — |
| 2018-07-02 | $22.85 | $33.09 | 14,600 | — | — |
| 2018-06-29 | $22.89 | $33.15 | 18,200 | — | — |
| 2018-06-28 | $22.76 | $32.96 | 20,800 | — | — |
| 2018-06-27 | $22.89 | $33.15 | 22,400 | — | — |
| 2018-06-26 | $22.95 | $33.24 | 31,100 | — | — |
| 2018-06-25 | $22.89 | $33.15 | 34,300 | — | — |
| 2018-06-22 | $22.95 | $33.24 | 18,200 | — | — |
| 2018-06-21 | $23.00 | $33.31 | 15,600 | — | — |
| 2018-06-20 | $22.98 | $33.28 | 32,600 | — | — |
| 2018-06-19 | $23.10 | $32.91 | 43,300 | — | — |
| 2018-06-18 | $22.98 | $32.73 | 61,500 | — | — |
| 2018-06-15 | $23.15 | $32.98 | 92,600 | — | — |
| 2018-06-14 | $22.10 | $31.48 | 9,500 | — | — |
| 2018-06-13 | $22.10 | $31.48 | 7,100 | — | — |
| 2018-06-12 | $22.18 | $31.59 | 11,300 | — | — |
| 2018-06-11 | $22.05 | $31.41 | 3,200 | — | — |
| 2018-06-08 | $22.12 | $31.51 | 6,800 | — | — |
| 2018-06-07 | $22.20 | $31.62 | 7,400 | — | — |
| 2018-06-06 | $22.16 | $31.57 | 3,400 | — | — |
| 2018-06-05 | $22.12 | $31.51 | 4,200 | — | — |
| 2018-06-04 | $22.20 | $31.62 | 4,800 | — | — |
| 2018-06-01 | $22.17 | $31.58 | 3,800 | — | — |
| 2018-05-31 | $21.99 | $31.32 | 3,900 | — | — |
| 2018-05-30 | $22.00 | $31.34 | 4,200 | — | — |
| 2018-05-29 | $21.97 | $31.30 | 8,500 | — | — |
| 2018-05-25 | $21.86 | $31.14 | 9,700 | — | — |
| 2018-05-24 | $21.95 | $31.27 | 10,700 | — | — |
| 2018-05-23 | $21.96 | $31.28 | 5,400 | — | — |
| 2018-05-22 | $21.90 | $31.20 | 4,500 | — | — |
| 2018-05-21 | $21.98 | $31.31 | 7,400 | — | — |
| 2018-05-18 | $21.55 | $30.70 | 10,900 | — | — |
| 2018-05-17 | $21.63 | $30.81 | 7,000 | — | — |
| 2018-05-16 | $21.92 | $31.22 | 12,800 | — | — |
| 2018-05-15 | $21.85 | $31.12 | 10,700 | — | — |
| 2018-05-14 | $21.80 | $31.05 | 7,400 | — | — |
| 2018-05-11 | $21.77 | $31.01 | 6,500 | — | — |
| 2018-05-10 | $21.80 | $31.05 | 2,800 | — | — |
| 2018-05-09 | $21.50 | $30.63 | 16,300 | — | — |
| 2018-05-08 | $21.50 | $30.63 | 10,700 | — | — |
| 2018-05-07 | $21.52 | $30.65 | 10,600 | — | — |
| 2018-05-04 | $21.61 | $30.78 | 3,800 | — | — |
| 2018-05-03 | $21.66 | $30.85 | 6,500 | — | — |
| 2018-05-02 | $21.76 | $31.00 | 9,700 | — | — |
| 2018-05-01 | $21.80 | $31.05 | 5,900 | — | — |
| 2018-04-30 | $21.66 | $30.85 | 20,000 | — | — |
| 2018-04-27 | $21.87 | $31.15 | 13,000 | — | — |
| 2018-04-26 | $21.70 | $30.91 | 3,900 | — | — |
| 2018-04-25 | $21.66 | $30.85 | 4,100 | — | — |
| 2018-04-24 | $21.64 | $30.83 | 3,100 | — | — |
| 2018-04-23 | $21.46 | $30.57 | 9,900 | — | — |
| 2018-04-20 | $21.68 | $30.88 | 9,600 | — | — |
| 2018-04-19 | $21.66 | $30.85 | 8,800 | — | — |
| 2018-04-18 | $21.65 | $30.84 | 10,000 | — | — |
| 2018-04-17 | $21.52 | $30.65 | 13,500 | — | — |
| 2018-04-16 | $21.62 | $30.80 | 8,900 | — | — |
| 2018-04-13 | $21.58 | $30.74 | 5,300 | — | — |
| 2018-04-12 | $21.69 | $30.90 | 10,900 | — | — |
| 2018-04-11 | $21.26 | $30.28 | 20,000 | — | — |
| 2018-04-10 | $21.42 | $30.51 | 20,700 | — | — |
| 2018-04-09 | $21.54 | $30.68 | 7,000 | — | — |
| 2018-04-06 | $21.57 | $30.73 | 12,100 | — | — |
| 2018-04-05 | $21.66 | $30.85 | 9,300 | — | — |
| 2018-04-04 | $21.49 | $30.61 | 27,400 | — | — |
| 2018-04-03 | $21.43 | $30.53 | 14,100 | — | — |
| 2018-04-02 | $21.50 | $30.63 | 19,300 | — | — |
| 2018-03-29 | $21.75 | $30.98 | 12,000 | — | — |
| 2018-03-28 | $21.78 | $31.03 | 22,900 | — | — |
| 2018-03-27 | $21.76 | $31.00 | 31,400 | — | — |
| 2018-03-26 | $21.97 | $31.30 | 26,200 | — | — |
| 2018-03-23 | $21.93 | $31.24 | 27,300 | — | — |
| 2018-03-22 | $22.00 | $31.34 | 15,900 | — | — |
| 2018-03-21 | $22.00 | $31.34 | 68,900 | — | — |
| 2018-03-20 | $22.10 | $31.48 | 16,800 | — | — |
| 2018-03-19 | $22.24 | $31.68 | 38,900 | — | — |
| 2018-03-16 | $22.59 | $31.64 | 25,800 | — | — |
| 2018-03-15 | $22.64 | $31.71 | 48,700 | — | — |
| 2018-03-14 | $22.59 | $31.64 | 46,000 | — | — |
| 2018-03-13 | $22.44 | $31.43 | 62,500 | — | — |
| 2018-03-12 | $22.32 | $31.26 | 115,200 | — | — |
| 2018-03-09 | $21.53 | $30.15 | 11,700 | — | — |
| 2018-03-08 | $21.55 | $30.18 | 7,600 | — | — |
| 2018-03-07 | $21.49 | $30.10 | 12,200 | — | — |
| 2018-03-06 | $21.49 | $30.10 | 16,700 | — | — |
| 2018-03-05 | $21.49 | $30.10 | 10,100 | — | — |
| 2018-03-02 | $21.40 | $29.97 | 7,300 | — | — |
| 2018-03-01 | $21.38 | $29.94 | 17,600 | — | — |
| 2018-02-28 | $21.57 | $30.21 | 12,500 | — | — |
| 2018-02-27 | $21.35 | $29.90 | 8,200 | — | — |
| 2018-02-26 | $21.45 | $30.04 | 15,300 | — | — |
| 2018-02-23 | $21.52 | $30.14 | 4,200 | — | — |
| 2018-02-22 | $21.59 | $30.24 | 15,200 | — | — |
| 2018-02-21 | $21.55 | $30.18 | 17,000 | — | — |
| 2018-02-20 | $21.54 | $30.17 | 10,400 | — | — |
| 2018-02-16 | $21.59 | $30.24 | 11,500 | — | — |
| 2018-02-15 | $21.59 | $30.24 | 21,700 | — | — |
| 2018-02-14 | $21.52 | $30.14 | 23,000 | — | — |
| 2018-02-13 | $21.51 | $30.13 | 26,500 | — | — |
| 2018-02-12 | $21.52 | $30.14 | 41,900 | — | — |
| 2018-02-09 | $20.97 | $29.37 | 10,900 | — | — |
| 2018-02-08 | $20.70 | $28.99 | 7,900 | — | — |
| 2018-02-07 | $20.75 | $29.06 | 20,800 | — | — |
| 2018-02-06 | $20.70 | $28.99 | 20,100 | — | — |
| 2018-02-05 | $20.59 | $28.84 | 32,600 | — | — |
| 2018-02-02 | $21.12 | $29.58 | 11,800 | — | — |
| 2018-02-01 | $21.29 | $29.82 | 10,800 | — | — |
| 2018-01-31 | $21.24 | $29.75 | 11,200 | — | — |
| 2018-01-30 | $21.22 | $29.72 | 14,000 | — | — |
| 2018-01-29 | $21.48 | $30.08 | 23,700 | — | — |
| 2018-01-26 | $21.51 | $30.13 | 18,900 | — | — |
| 2018-01-25 | $21.25 | $29.76 | 15,500 | — | — |
| 2018-01-24 | $21.30 | $29.83 | 15,200 | — | — |
| 2018-01-23 | $21.24 | $29.75 | 32,100 | — | — |
| 2018-01-22 | $21.46 | $30.06 | 28,600 | — | — |
| 2018-01-19 | $21.67 | $30.35 | 23,300 | — | — |
| 2018-01-18 | $21.75 | $30.46 | 16,900 | — | — |
| 2018-01-17 | $21.71 | $30.41 | 49,500 | — | — |
| 2018-01-16 | $21.90 | $30.67 | 29,200 | — | — |
| 2018-01-12 | $21.86 | $30.62 | 55,600 | — | — |
| 2018-01-11 | $21.50 | $30.11 | 45,200 | — | — |
| 2018-01-10 | $21.49 | $30.10 | 64,800 | — | — |
| 2018-01-09 | $21.16 | $29.63 | 31,200 | — | — |
| 2018-01-08 | $21.16 | $29.63 | 23,800 | — | — |
| 2018-01-05 | $21.07 | $29.51 | 36,300 | — | — |
| 2018-01-04 | $20.98 | $29.38 | 57,200 | — | — |
| 2018-01-03 | $21.04 | $29.47 | 84,000 | — | — |
| 2018-01-02 | $20.71 | $29.00 | 154,200 | — | — |