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
- 2016-04-18 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 | $24.94 | $24.94 | 24,600 | — | — |
| 2018-12-28 | $24.71 | $24.71 | 45,900 | — | — |
| 2018-12-27 | $24.50 | $24.50 | 21,500 | — | — |
| 2018-12-26 | $24.71 | $24.71 | 41,500 | — | — |
| 2018-12-24 | $23.68 | $23.68 | 26,700 | — | — |
| 2018-12-21 | $24.27 | $24.27 | 69,500 | — | — |
| 2018-12-20 | $24.72 | $24.72 | 47,500 | — | — |
| 2018-12-19 | $24.52 | $24.52 | 48,600 | — | — |
| 2018-12-18 | $24.82 | $24.82 | 31,600 | — | — |
| 2018-12-17 | $24.96 | $24.96 | 40,000 | — | — |
| 2018-12-14 | $25.43 | $25.43 | 21,100 | — | — |
| 2018-12-13 | $25.59 | $25.59 | 44,100 | — | — |
| 2018-12-12 | $25.71 | $25.71 | 30,200 | — | — |
| 2018-12-11 | $25.74 | $25.74 | 27,000 | — | — |
| 2018-12-10 | $25.56 | $25.56 | 21,900 | — | — |
| 2018-12-07 | $25.24 | $25.24 | 29,000 | — | — |
| 2018-12-06 | $25.48 | $25.48 | 36,700 | — | — |
| 2018-12-04 | $25.03 | $25.03 | 39,200 | — | — |
| 2018-12-03 | $25.06 | $25.06 | 27,800 | — | — |
| 2018-11-30 | $25.01 | $25.01 | 51,800 | — | — |
| 2018-11-29 | $25.28 | $25.28 | 26,000 | — | — |
| 2018-11-28 | $25.28 | $25.28 | 31,600 | — | — |
| 2018-11-27 | $24.68 | $24.68 | 45,000 | — | — |
| 2018-11-26 | $24.47 | $24.47 | 29,900 | — | — |
| 2018-11-23 | $24.71 | $24.71 | 36,600 | — | — |
| 2018-11-21 | $24.64 | $24.64 | 23,000 | — | — |
| 2018-11-20 | $23.81 | $23.81 | 110,700 | — | — |
| 2018-11-19 | $24.10 | $24.10 | 64,300 | — | — |
| 2018-11-16 | $24.88 | $24.88 | 33,100 | — | — |
| 2018-11-15 | $25.10 | $25.10 | 53,700 | — | — |
| 2018-11-14 | $24.92 | $24.92 | 58,300 | — | — |
| 2018-11-13 | $25.03 | $25.03 | 61,800 | — | — |
| 2018-11-12 | $24.92 | $24.92 | 47,300 | — | — |
| 2018-11-09 | $25.45 | $25.45 | 82,500 | — | — |
| 2018-11-08 | $26.00 | $26.00 | 128,900 | — | — |
| 2018-11-07 | $25.95 | $25.95 | 47,500 | — | — |
| 2018-11-06 | $25.87 | $25.87 | 35,800 | — | — |
| 2018-11-05 | $25.55 | $25.55 | 57,900 | — | — |
| 2018-11-02 | $25.97 | $25.97 | 25,900 | — | — |
| 2018-11-01 | $25.86 | $25.86 | 41,500 | — | — |
| 2018-10-31 | $25.80 | $25.80 | 41,600 | — | — |
| 2018-10-30 | $25.36 | $25.36 | 34,000 | — | — |
| 2018-10-29 | $25.19 | $25.19 | 35,900 | — | — |
| 2018-10-26 | $25.37 | $25.37 | 41,600 | — | — |
| 2018-10-25 | $25.41 | $25.41 | 44,900 | — | — |
| 2018-10-24 | $25.32 | $25.32 | 54,500 | — | — |
| 2018-10-23 | $26.14 | $26.14 | 30,900 | — | — |
| 2018-10-22 | $26.26 | $26.26 | 31,000 | — | — |
| 2018-10-19 | $25.77 | $25.77 | 33,400 | — | — |
| 2018-10-18 | $25.79 | $25.79 | 23,800 | — | — |
| 2018-10-17 | $26.05 | $26.05 | 30,500 | — | — |
| 2018-10-16 | $25.74 | $25.74 | 32,100 | — | — |
| 2018-10-15 | $25.10 | $25.10 | 33,000 | — | — |
| 2018-10-12 | $24.79 | $24.79 | 39,900 | — | — |
| 2018-10-11 | $24.87 | $24.87 | 72,200 | — | — |
| 2018-10-10 | $24.93 | $24.93 | 79,200 | — | — |
| 2018-10-09 | $25.85 | $25.85 | 34,200 | — | — |
| 2018-10-08 | $26.36 | $26.36 | 32,100 | — | — |
| 2018-10-05 | $26.32 | $26.32 | 71,900 | — | — |
| 2018-10-04 | $26.49 | $26.49 | 28,700 | — | — |
| 2018-10-03 | $26.99 | $26.99 | 35,900 | — | — |
| 2018-10-02 | $26.56 | $26.56 | 20,600 | — | — |
| 2018-10-01 | $27.05 | $27.05 | 26,900 | — | — |
| 2018-09-28 | $27.28 | $27.28 | 53,600 | — | — |
| 2018-09-27 | $26.75 | $26.75 | 81,900 | — | — |
| 2018-09-26 | $27.23 | $27.23 | 150,100 | — | — |
| 2018-09-25 | $26.40 | $26.40 | 111,500 | — | — |
| 2018-09-24 | $26.24 | $26.24 | 65,200 | — | — |
| 2018-09-21 | $26.19 | $26.19 | 121,300 | — | — |
| 2018-09-20 | $26.41 | $26.41 | 55,300 | — | — |
| 2018-09-19 | $26.30 | $26.30 | 48,400 | — | — |
| 2018-09-18 | $25.85 | $25.85 | 39,300 | — | — |
| 2018-09-17 | $25.54 | $25.54 | 30,100 | — | — |
| 2018-09-14 | $26.04 | $26.04 | 34,900 | — | — |
| 2018-09-13 | $26.15 | $26.15 | 54,500 | — | — |
| 2018-09-12 | $25.90 | $25.90 | 87,800 | — | — |
| 2018-09-11 | $25.41 | $25.41 | 61,900 | — | — |
| 2018-09-10 | $25.55 | $25.55 | 60,300 | — | — |
| 2018-09-07 | $25.74 | $25.74 | 38,800 | — | — |
| 2018-09-06 | $25.75 | $25.75 | 78,800 | — | — |
| 2018-09-05 | $25.89 | $25.89 | 45,400 | — | — |
| 2018-09-04 | $26.58 | $26.58 | 35,200 | — | — |
| 2018-08-31 | $26.68 | $26.68 | 26,200 | — | — |
| 2018-08-30 | $26.77 | $26.77 | 28,400 | — | — |
| 2018-08-29 | $26.57 | $26.57 | 15,400 | — | — |
| 2018-08-28 | $26.54 | $26.54 | 26,000 | — | — |
| 2018-08-27 | $26.42 | $26.42 | 20,600 | — | — |
| 2018-08-24 | $26.74 | $26.74 | 29,200 | — | — |
| 2018-08-23 | $26.60 | $26.60 | 34,300 | — | — |
| 2018-08-22 | $26.74 | $26.74 | 28,200 | — | — |
| 2018-08-21 | $26.33 | $26.33 | 30,200 | — | — |
| 2018-08-20 | $26.19 | $26.19 | 50,900 | — | — |
| 2018-08-17 | $26.41 | $26.41 | 15,700 | — | — |
| 2018-08-16 | $26.95 | $26.95 | 19,600 | — | — |
| 2018-08-15 | $26.88 | $26.88 | 49,200 | — | — |
| 2018-08-14 | $26.79 | $26.79 | 56,200 | — | — |
| 2018-08-13 | $26.16 | $26.16 | 36,400 | — | — |
| 2018-08-10 | $26.30 | $26.30 | 18,500 | — | — |
| 2018-08-09 | $26.11 | $26.11 | 43,200 | — | — |
| 2018-08-08 | $26.24 | $26.24 | 96,500 | — | — |
| 2018-08-07 | $25.15 | $25.15 | 36,600 | — | — |
| 2018-08-06 | $25.29 | $25.29 | 42,900 | — | — |
| 2018-08-03 | $25.36 | $25.36 | 28,000 | — | — |
| 2018-08-02 | $25.53 | $25.53 | 23,100 | — | — |
| 2018-08-01 | $25.42 | $25.42 | 120,300 | — | — |
| 2018-07-31 | $25.70 | $25.70 | 26,500 | — | — |
| 2018-07-30 | $25.35 | $25.35 | 54,700 | — | — |
| 2018-07-27 | $25.36 | $25.36 | 35,000 | — | — |
| 2018-07-26 | $25.33 | $25.33 | 16,500 | — | — |
| 2018-07-25 | $25.15 | $25.15 | 25,100 | — | — |
| 2018-07-24 | $25.01 | $25.01 | 39,200 | — | — |
| 2018-07-23 | $25.04 | $25.04 | 27,300 | — | — |
| 2018-07-20 | $25.44 | $25.44 | 30,000 | — | — |
| 2018-07-19 | $25.37 | $25.37 | 16,900 | — | — |
| 2018-07-18 | $25.50 | $25.50 | 37,000 | — | — |
| 2018-07-17 | $25.88 | $25.88 | 28,500 | — | — |
| 2018-07-16 | $25.96 | $25.96 | 27,000 | — | — |
| 2018-07-13 | $26.19 | $26.19 | 35,300 | — | — |
| 2018-07-12 | $25.78 | $25.78 | 33,700 | — | — |
| 2018-07-11 | $25.57 | $25.57 | 26,500 | — | — |
| 2018-07-10 | $25.86 | $25.86 | 19,800 | — | — |
| 2018-07-09 | $26.09 | $26.09 | 29,900 | — | — |
| 2018-07-06 | $26.17 | $26.17 | 36,700 | — | — |
| 2018-07-05 | $26.46 | $26.46 | 29,100 | — | — |
| 2018-07-03 | $25.91 | $25.91 | 15,900 | — | — |
| 2018-07-02 | $25.72 | $25.72 | 32,700 | — | — |
| 2018-06-29 | $25.71 | $25.71 | 73,100 | — | — |
| 2018-06-28 | $25.76 | $25.76 | 70,400 | — | — |
| 2018-06-27 | $25.09 | $25.09 | 34,800 | — | — |
| 2018-06-26 | $25.46 | $25.46 | 42,500 | — | — |
| 2018-06-25 | $25.08 | $25.08 | 56,600 | — | — |
| 2018-06-22 | $25.51 | $25.51 | 98,300 | — | — |
| 2018-06-21 | $25.41 | $25.41 | 43,400 | — | — |
| 2018-06-20 | $25.63 | $25.63 | 27,400 | — | — |
| 2018-06-19 | $25.79 | $25.79 | 27,500 | — | — |
| 2018-06-18 | $25.69 | $25.69 | 46,500 | — | — |
| 2018-06-15 | $25.85 | $25.85 | 90,100 | — | — |
| 2018-06-14 | $25.75 | $25.75 | 58,900 | — | — |
| 2018-06-13 | $25.82 | $25.82 | 38,000 | — | — |
| 2018-06-12 | $25.76 | $25.76 | 47,300 | — | — |
| 2018-06-11 | $25.64 | $25.64 | 21,200 | — | — |
| 2018-06-08 | $25.48 | $25.48 | 38,400 | — | — |
| 2018-06-07 | $25.75 | $25.75 | 73,900 | — | — |
| 2018-06-06 | $25.22 | $25.22 | 69,800 | — | — |
| 2018-06-05 | $24.87 | $24.87 | 45,600 | — | — |
| 2018-06-04 | $24.88 | $24.88 | 36,000 | — | — |
| 2018-06-01 | $25.04 | $25.04 | 33,500 | — | — |
| 2018-05-31 | $24.96 | $24.96 | 54,800 | — | — |
| 2018-05-30 | $25.28 | $25.28 | 65,900 | — | — |
| 2018-05-29 | $25.28 | $25.28 | 137,000 | — | — |
| 2018-05-25 | $24.83 | $24.83 | 52,800 | — | — |
| 2018-05-24 | $25.08 | $25.08 | 99,000 | — | — |
| 2018-05-23 | $24.85 | $24.85 | 260,100 | — | — |
| 2018-05-22 | $25.12 | $25.12 | 43,000 | — | — |
| 2018-05-21 | $25.52 | $25.52 | 47,200 | — | — |
| 2018-05-18 | $25.00 | $25.00 | 236,100 | — | — |
| 2018-05-17 | $24.48 | $24.48 | 42,000 | — | — |
| 2018-05-16 | $24.25 | $24.25 | 94,500 | — | — |
| 2018-05-15 | $24.16 | $24.16 | 103,500 | — | — |
| 2018-05-14 | $24.11 | $24.11 | 124,600 | — | — |
| 2018-05-11 | $23.37 | $23.37 | 49,100 | — | — |
| 2018-05-10 | $23.14 | $23.14 | 42,000 | — | — |
| 2018-05-09 | $23.05 | $23.05 | 82,800 | — | — |
| 2018-05-08 | $22.98 | $22.98 | 43,800 | — | — |
| 2018-05-07 | $22.96 | $22.96 | 159,900 | — | — |
| 2018-05-04 | $22.32 | $22.32 | 352,800 | — | — |
| 2018-05-03 | $22.17 | $22.17 | 326,200 | — | — |
| 2018-05-02 | $22.61 | $22.61 | 99,700 | — | — |
| 2018-05-01 | $21.92 | $21.92 | 37,000 | — | — |
| 2018-04-30 | $21.97 | $21.97 | 35,100 | — | — |
| 2018-04-27 | $21.94 | $21.94 | 50,700 | — | — |
| 2018-04-26 | $22.15 | $22.15 | 57,000 | — | — |
| 2018-04-25 | $22.47 | $22.47 | 73,100 | — | — |
| 2018-04-24 | $22.55 | $22.55 | 52,700 | — | — |
| 2018-04-23 | $22.66 | $22.66 | 35,000 | — | — |
| 2018-04-20 | $22.59 | $22.59 | 63,500 | — | — |
| 2018-04-19 | $22.74 | $22.74 | 34,200 | — | — |
| 2018-04-18 | $22.85 | $22.85 | 42,500 | — | — |
| 2018-04-17 | $22.93 | $22.93 | 60,200 | — | — |
| 2018-04-16 | $23.16 | $23.16 | 60,900 | — | — |
| 2018-04-13 | $22.62 | $22.62 | 53,800 | — | — |
| 2018-04-12 | $22.52 | $22.52 | 50,300 | — | — |
| 2018-04-11 | $22.25 | $22.25 | 29,600 | — | — |
| 2018-04-10 | $22.26 | $22.26 | 57,800 | — | — |
| 2018-04-09 | $22.21 | $22.21 | 24,800 | — | — |
| 2018-04-06 | $22.60 | $22.60 | 45,600 | — | — |
| 2018-04-05 | $23.03 | $23.03 | 155,900 | — | — |
| 2018-04-04 | $22.63 | $22.63 | 60,900 | — | — |
| 2018-04-03 | $22.56 | $22.56 | 56,700 | — | — |
| 2018-04-02 | $22.64 | $22.64 | 108,700 | — | — |
| 2018-03-29 | $22.73 | $22.73 | 48,900 | — | — |
| 2018-03-28 | $22.70 | $22.70 | 33,800 | — | — |
| 2018-03-27 | $23.16 | $23.16 | 45,300 | — | — |
| 2018-03-26 | $23.49 | $23.49 | 39,300 | — | — |
| 2018-03-23 | $22.94 | $22.94 | 47,400 | — | — |
| 2018-03-22 | $23.11 | $23.11 | 47,800 | — | — |
| 2018-03-21 | $23.16 | $23.16 | 53,400 | — | — |
| 2018-03-20 | $23.02 | $23.02 | 37,400 | — | — |
| 2018-03-19 | $23.22 | $23.22 | 44,300 | — | — |
| 2018-03-16 | $23.28 | $23.28 | 89,400 | — | — |
| 2018-03-15 | $23.01 | $23.01 | 25,600 | — | — |
| 2018-03-14 | $23.25 | $23.25 | 33,700 | — | — |
| 2018-03-13 | $23.48 | $23.48 | 29,400 | — | — |
| 2018-03-12 | $23.74 | $23.74 | 38,800 | — | — |
| 2018-03-09 | $23.66 | $23.66 | 44,700 | — | — |
| 2018-03-08 | $23.17 | $23.17 | 39,900 | — | — |
| 2018-03-07 | $23.76 | $23.76 | 61,300 | — | — |
| 2018-03-06 | $23.61 | $23.61 | 38,100 | — | — |
| 2018-03-05 | $23.32 | $23.32 | 96,200 | — | — |
| 2018-03-02 | $23.73 | $23.73 | 75,800 | — | — |
| 2018-03-01 | $23.32 | $23.32 | 73,900 | — | — |
| 2018-02-28 | $22.92 | $22.92 | 46,900 | — | — |
| 2018-02-27 | $23.66 | $23.66 | 48,100 | — | — |
| 2018-02-26 | $23.99 | $23.99 | 93,400 | — | — |
| 2018-02-23 | $23.52 | $23.52 | 47,100 | — | — |
| 2018-02-22 | $22.98 | $22.98 | 24,300 | — | — |
| 2018-02-21 | $23.17 | $23.17 | 50,900 | — | — |
| 2018-02-20 | $22.91 | $22.91 | 75,100 | — | — |
| 2018-02-16 | $22.88 | $22.88 | 72,600 | — | — |
| 2018-02-15 | $23.00 | $23.00 | 34,300 | — | — |
| 2018-02-14 | $22.84 | $22.84 | 34,000 | — | — |
| 2018-02-13 | $22.76 | $22.76 | 66,500 | — | — |
| 2018-02-12 | $22.69 | $22.69 | 72,200 | — | — |
| 2018-02-09 | $22.93 | $22.93 | 77,200 | — | — |
| 2018-02-08 | $22.82 | $22.82 | 88,800 | — | — |
| 2018-02-07 | $23.04 | $23.04 | 65,900 | — | — |
| 2018-02-06 | $23.27 | $23.27 | 133,900 | — | — |
| 2018-02-05 | $23.13 | $23.13 | 60,200 | — | — |
| 2018-02-02 | $23.84 | $23.84 | 80,700 | — | — |
| 2018-02-01 | $23.77 | $23.77 | 87,200 | — | — |
| 2018-01-31 | $23.60 | $23.60 | 65,700 | — | — |
| 2018-01-30 | $23.98 | $23.98 | 29,200 | — | — |
| 2018-01-29 | $24.14 | $24.14 | 101,400 | — | — |
| 2018-01-26 | $24.08 | $24.08 | 80,600 | — | — |
| 2018-01-25 | $23.85 | $23.85 | 32,800 | — | — |
| 2018-01-24 | $23.54 | $23.54 | 89,000 | — | — |
| 2018-01-23 | $24.14 | $24.14 | 96,200 | — | — |
| 2018-01-22 | $24.00 | $24.00 | 130,100 | — | — |
| 2018-01-19 | $23.35 | $23.35 | 95,000 | — | — |
| 2018-01-18 | $22.95 | $22.95 | 71,100 | — | — |
| 2018-01-17 | $22.92 | $22.92 | 43,700 | — | — |
| 2018-01-16 | $22.62 | $22.62 | 97,600 | — | — |
| 2018-01-12 | $23.11 | $23.11 | 57,000 | — | — |
| 2018-01-11 | $22.72 | $22.72 | 168,800 | — | — |
| 2018-01-10 | $21.70 | $21.70 | 52,700 | — | — |
| 2018-01-09 | $21.64 | $21.64 | 68,600 | — | — |
| 2018-01-08 | $22.05 | $22.05 | 29,000 | — | — |
| 2018-01-05 | $22.27 | $22.27 | 45,300 | — | — |
| 2018-01-04 | $22.11 | $22.11 | 122,700 | — | — |
| 2018-01-03 | $22.37 | $22.37 | 38,000 | — | — |
| 2018-01-02 | $22.18 | $22.18 | 74,400 | — | — |