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 | $24.89 | $24.89 | 98,600 | — | — |
| 2018-12-28 | $24.69 | $24.69 | 107,900 | — | — |
| 2018-12-27 | $24.55 | $24.55 | 110,100 | — | — |
| 2018-12-26 | $24.70 | $24.70 | 144,200 | — | — |
| 2018-12-24 | $23.67 | $23.67 | 65,300 | — | — |
| 2018-12-21 | $24.24 | $24.24 | 220,800 | — | — |
| 2018-12-20 | $24.78 | $24.78 | 165,400 | — | — |
| 2018-12-19 | $24.50 | $24.50 | 206,000 | — | — |
| 2018-12-18 | $24.87 | $24.87 | 135,000 | — | — |
| 2018-12-17 | $24.99 | $24.99 | 217,900 | — | — |
| 2018-12-14 | $25.55 | $25.55 | 228,000 | — | — |
| 2018-12-13 | $25.66 | $25.66 | 135,600 | — | — |
| 2018-12-12 | $25.77 | $25.77 | 197,600 | — | — |
| 2018-12-11 | $25.83 | $25.83 | 165,900 | — | — |
| 2018-12-10 | $25.61 | $25.61 | 191,800 | — | — |
| 2018-12-07 | $25.26 | $25.26 | 114,100 | — | — |
| 2018-12-06 | $25.46 | $25.46 | 126,300 | — | — |
| 2018-12-04 | $25.03 | $25.03 | 231,400 | — | — |
| 2018-12-03 | $25.01 | $25.01 | 176,600 | — | — |
| 2018-11-30 | $25.00 | $25.00 | 236,300 | — | — |
| 2018-11-29 | $25.23 | $25.23 | 140,500 | — | — |
| 2018-11-28 | $25.13 | $25.13 | 184,100 | — | — |
| 2018-11-27 | $24.52 | $24.52 | 104,500 | — | — |
| 2018-11-26 | $24.41 | $24.41 | 107,100 | — | — |
| 2018-11-23 | $24.53 | $24.53 | 41,800 | — | — |
| 2018-11-21 | $24.56 | $24.56 | 248,000 | — | — |
| 2018-11-20 | $23.76 | $23.76 | 415,600 | — | — |
| 2018-11-19 | $23.95 | $23.95 | 126,100 | — | — |
| 2018-11-16 | $24.68 | $24.68 | 222,200 | — | — |
| 2018-11-15 | $24.90 | $24.90 | 376,300 | — | — |
| 2018-11-14 | $24.77 | $24.77 | 198,300 | — | — |
| 2018-11-13 | $24.87 | $24.87 | 157,100 | — | — |
| 2018-11-12 | $24.79 | $24.79 | 155,600 | — | — |
| 2018-11-09 | $25.28 | $25.28 | 157,300 | — | — |
| 2018-11-08 | $25.97 | $25.97 | 386,600 | — | — |
| 2018-11-07 | $26.02 | $26.02 | 201,200 | — | — |
| 2018-11-06 | $25.76 | $25.76 | 121,500 | — | — |
| 2018-11-05 | $25.57 | $25.57 | 83,900 | — | — |
| 2018-11-02 | $26.00 | $26.00 | 93,100 | — | — |
| 2018-11-01 | $25.84 | $25.84 | 132,400 | — | — |
| 2018-10-31 | $25.90 | $25.90 | 302,200 | — | — |
| 2018-10-30 | $25.34 | $25.34 | 122,700 | — | — |
| 2018-10-29 | $25.14 | $25.14 | 85,100 | — | — |
| 2018-10-26 | $25.41 | $25.41 | 105,500 | — | — |
| 2018-10-25 | $25.49 | $25.49 | 163,700 | — | — |
| 2018-10-24 | $25.31 | $25.31 | 124,400 | — | — |
| 2018-10-23 | $26.17 | $26.17 | 139,000 | — | — |
| 2018-10-22 | $26.31 | $26.31 | 227,600 | — | — |
| 2018-10-19 | $25.75 | $25.75 | 128,000 | — | — |
| 2018-10-18 | $25.79 | $25.79 | 75,700 | — | — |
| 2018-10-17 | $26.09 | $26.09 | 173,100 | — | — |
| 2018-10-16 | $25.76 | $25.76 | 78,000 | — | — |
| 2018-10-15 | $25.14 | $25.14 | 82,200 | — | — |
| 2018-10-12 | $24.79 | $24.79 | 156,600 | — | — |
| 2018-10-11 | $24.86 | $24.86 | 155,300 | — | — |
| 2018-10-10 | $24.93 | $24.93 | 196,400 | — | — |
| 2018-10-09 | $25.82 | $25.82 | 79,900 | — | — |
| 2018-10-08 | $26.35 | $26.35 | 131,000 | — | — |
| 2018-10-05 | $26.36 | $26.36 | 163,500 | — | — |
| 2018-10-04 | $26.45 | $26.45 | 150,400 | — | — |
| 2018-10-03 | $27.03 | $27.03 | 146,600 | — | — |
| 2018-10-02 | $26.58 | $26.58 | 109,800 | — | — |
| 2018-10-01 | $27.08 | $27.08 | 146,500 | — | — |
| 2018-09-28 | $27.25 | $27.25 | 250,400 | — | — |
| 2018-09-27 | $26.75 | $26.75 | 158,400 | — | — |
| 2018-09-26 | $27.16 | $27.16 | 470,600 | — | — |
| 2018-09-25 | $26.37 | $26.37 | 477,800 | — | — |
| 2018-09-24 | $26.22 | $26.22 | 131,000 | — | — |
| 2018-09-21 | $26.38 | $26.38 | 389,700 | — | — |
| 2018-09-20 | $26.36 | $26.36 | 171,700 | — | — |
| 2018-09-19 | $26.33 | $26.33 | 138,900 | — | — |
| 2018-09-18 | $25.78 | $25.78 | 358,600 | — | — |
| 2018-09-17 | $25.49 | $25.49 | 220,600 | — | — |
| 2018-09-14 | $26.01 | $26.01 | 171,900 | — | — |
| 2018-09-13 | $26.19 | $26.19 | 89,800 | — | — |
| 2018-09-12 | $25.92 | $25.92 | 288,600 | — | — |
| 2018-09-11 | $25.35 | $25.35 | 398,800 | — | — |
| 2018-09-10 | $25.57 | $25.57 | 132,900 | — | — |
| 2018-09-07 | $25.76 | $25.76 | 176,200 | — | — |
| 2018-09-06 | $25.76 | $25.76 | 143,500 | — | — |
| 2018-09-05 | $25.82 | $25.82 | 171,800 | — | — |
| 2018-09-04 | $26.54 | $26.54 | 76,200 | — | — |
| 2018-08-31 | $26.57 | $26.57 | 131,200 | — | — |
| 2018-08-30 | $26.66 | $26.66 | 60,800 | — | — |
| 2018-08-29 | $26.48 | $26.48 | 105,000 | — | — |
| 2018-08-28 | $26.43 | $26.43 | 97,500 | — | — |
| 2018-08-27 | $26.43 | $26.43 | 114,800 | — | — |
| 2018-08-24 | $26.70 | $26.70 | 123,200 | — | — |
| 2018-08-23 | $26.52 | $26.52 | 114,000 | — | — |
| 2018-08-22 | $26.64 | $26.64 | 112,100 | — | — |
| 2018-08-21 | $26.29 | $26.29 | 144,600 | — | — |
| 2018-08-20 | $26.08 | $26.08 | 136,100 | — | — |
| 2018-08-17 | $26.26 | $26.26 | 125,400 | — | — |
| 2018-08-16 | $26.86 | $26.86 | 117,700 | — | — |
| 2018-08-15 | $26.79 | $26.79 | 386,100 | — | — |
| 2018-08-14 | $26.79 | $26.79 | 175,700 | — | — |
| 2018-08-13 | $26.08 | $26.08 | 87,100 | — | — |
| 2018-08-10 | $26.26 | $26.26 | 49,500 | — | — |
| 2018-08-09 | $26.02 | $26.02 | 76,200 | — | — |
| 2018-08-08 | $26.24 | $26.24 | 278,100 | — | — |
| 2018-08-07 | $25.14 | $25.14 | 182,200 | — | — |
| 2018-08-06 | $25.28 | $25.28 | 334,700 | — | — |
| 2018-08-03 | $25.32 | $25.32 | 221,200 | — | — |
| 2018-08-02 | $25.48 | $25.48 | 76,000 | — | — |
| 2018-08-01 | $25.38 | $25.38 | 336,600 | — | — |
| 2018-07-31 | $25.77 | $25.77 | 86,300 | — | — |
| 2018-07-30 | $25.43 | $25.43 | 132,600 | — | — |
| 2018-07-27 | $25.50 | $25.50 | 84,000 | — | — |
| 2018-07-26 | $25.52 | $25.52 | 56,500 | — | — |
| 2018-07-25 | $25.27 | $25.27 | 72,000 | — | — |
| 2018-07-24 | $25.15 | $25.15 | 105,300 | — | — |
| 2018-07-23 | $25.22 | $25.22 | 75,700 | — | — |
| 2018-07-20 | $25.60 | $25.60 | 77,800 | — | — |
| 2018-07-19 | $25.45 | $25.45 | 60,600 | — | — |
| 2018-07-18 | $25.57 | $25.57 | 69,300 | — | — |
| 2018-07-17 | $26.02 | $26.02 | 62,000 | — | — |
| 2018-07-16 | $26.07 | $26.07 | 59,000 | — | — |
| 2018-07-13 | $26.20 | $26.20 | 57,600 | — | — |
| 2018-07-12 | $25.78 | $25.78 | 81,400 | — | — |
| 2018-07-11 | $25.66 | $25.66 | 76,400 | — | — |
| 2018-07-10 | $25.96 | $25.96 | 61,900 | — | — |
| 2018-07-09 | $26.24 | $26.24 | 54,700 | — | — |
| 2018-07-06 | $26.18 | $26.18 | 184,200 | — | — |
| 2018-07-05 | $26.57 | $26.57 | 147,200 | — | — |
| 2018-07-03 | $26.01 | $26.01 | 33,700 | — | — |
| 2018-07-02 | $25.92 | $25.92 | 63,400 | — | — |
| 2018-06-29 | $25.86 | $25.86 | 132,400 | — | — |
| 2018-06-28 | $25.73 | $25.73 | 126,300 | — | — |
| 2018-06-27 | $25.21 | $25.21 | 90,000 | — | — |
| 2018-06-26 | $25.51 | $25.51 | 89,400 | — | — |
| 2018-06-25 | $25.09 | $25.09 | 98,200 | — | — |
| 2018-06-22 | $25.42 | $25.42 | 313,100 | — | — |
| 2018-06-21 | $25.41 | $25.41 | 143,100 | — | — |
| 2018-06-20 | $25.67 | $25.67 | 140,500 | — | — |
| 2018-06-19 | $25.93 | $25.93 | 140,600 | — | — |
| 2018-06-18 | $25.83 | $25.83 | 173,600 | — | — |
| 2018-06-15 | $25.87 | $25.87 | 257,600 | — | — |
| 2018-06-14 | $25.89 | $25.89 | 130,900 | — | — |
| 2018-06-13 | $25.87 | $25.87 | 114,300 | — | — |
| 2018-06-12 | $25.88 | $25.88 | 129,400 | — | — |
| 2018-06-11 | $25.71 | $25.71 | 87,400 | — | — |
| 2018-06-08 | $25.49 | $25.49 | 88,400 | — | — |
| 2018-06-07 | $25.72 | $25.72 | 155,200 | — | — |
| 2018-06-06 | $25.21 | $25.21 | 168,700 | — | — |
| 2018-06-05 | $24.84 | $24.84 | 173,500 | — | — |
| 2018-06-04 | $24.90 | $24.90 | 229,500 | — | — |
| 2018-06-01 | $25.08 | $25.08 | 172,900 | — | — |
| 2018-05-31 | $24.98 | $24.98 | 220,600 | — | — |
| 2018-05-30 | $25.29 | $25.29 | 158,000 | — | — |
| 2018-05-29 | $25.34 | $25.34 | 209,500 | — | — |
| 2018-05-25 | $24.95 | $24.95 | 141,300 | — | — |
| 2018-05-24 | $25.24 | $25.24 | 124,600 | — | — |
| 2018-05-23 | $25.14 | $25.14 | 146,400 | — | — |
| 2018-05-22 | $25.29 | $25.29 | 101,000 | — | — |
| 2018-05-21 | $25.75 | $25.75 | 242,400 | — | — |
| 2018-05-18 | $25.25 | $25.25 | 253,700 | — | — |
| 2018-05-17 | $24.95 | $24.95 | 515,500 | — | — |
| 2018-05-16 | $24.70 | $24.70 | 426,700 | — | — |
| 2018-05-15 | $24.51 | $24.51 | 527,100 | — | — |
| 2018-05-14 | $24.50 | $24.50 | 783,800 | — | — |
| 2018-05-11 | $23.84 | $23.84 | 140,400 | — | — |
| 2018-05-10 | $23.61 | $23.61 | 167,900 | — | — |
| 2018-05-09 | $23.52 | $23.52 | 313,500 | — | — |
| 2018-05-08 | $23.40 | $23.40 | 249,600 | — | — |
| 2018-05-07 | $23.47 | $23.47 | 376,300 | — | — |
| 2018-05-04 | $22.79 | $22.79 | 354,800 | — | — |
| 2018-05-03 | $22.77 | $22.77 | 627,000 | — | — |
| 2018-05-02 | $22.82 | $22.82 | 209,600 | — | — |
| 2018-05-01 | $22.03 | $22.03 | 123,700 | — | — |
| 2018-04-30 | $22.04 | $22.04 | 73,700 | — | — |
| 2018-04-27 | $21.99 | $21.99 | 78,800 | — | — |
| 2018-04-26 | $22.19 | $22.19 | 79,100 | — | — |
| 2018-04-25 | $22.56 | $22.56 | 81,900 | — | — |
| 2018-04-24 | $22.54 | $22.54 | 86,600 | — | — |
| 2018-04-23 | $22.69 | $22.69 | 82,600 | — | — |
| 2018-04-20 | $22.61 | $22.61 | 75,600 | — | — |
| 2018-04-19 | $22.78 | $22.78 | 61,700 | — | — |
| 2018-04-18 | $22.87 | $22.87 | 102,200 | — | — |
| 2018-04-17 | $23.02 | $23.02 | 80,500 | — | — |
| 2018-04-16 | $23.22 | $23.22 | 130,100 | — | — |
| 2018-04-13 | $22.60 | $22.60 | 64,800 | — | — |
| 2018-04-12 | $22.56 | $22.56 | 112,100 | — | — |
| 2018-04-11 | $22.40 | $22.40 | 80,400 | — | — |
| 2018-04-10 | $22.40 | $22.40 | 142,300 | — | — |
| 2018-04-09 | $22.40 | $22.40 | 225,300 | — | — |
| 2018-04-06 | $22.77 | $22.77 | 86,300 | — | — |
| 2018-04-05 | $23.23 | $23.23 | 152,000 | — | — |
| 2018-04-04 | $22.84 | $22.84 | 132,600 | — | — |
| 2018-04-03 | $22.74 | $22.74 | 360,300 | — | — |
| 2018-04-02 | $22.76 | $22.76 | 196,000 | — | — |
| 2018-03-29 | $22.82 | $22.82 | 146,600 | — | — |
| 2018-03-28 | $22.79 | $22.79 | 169,800 | — | — |
| 2018-03-27 | $23.27 | $23.27 | 133,500 | — | — |
| 2018-03-26 | $23.58 | $23.58 | 128,800 | — | — |
| 2018-03-23 | $23.12 | $23.12 | 219,300 | — | — |
| 2018-03-22 | $23.29 | $23.29 | 148,700 | — | — |
| 2018-03-21 | $23.27 | $23.27 | 108,600 | — | — |
| 2018-03-20 | $23.18 | $23.18 | 164,600 | — | — |
| 2018-03-19 | $23.37 | $23.37 | 180,700 | — | — |
| 2018-03-16 | $23.43 | $23.43 | 198,700 | — | — |
| 2018-03-15 | $23.11 | $23.11 | 76,700 | — | — |
| 2018-03-14 | $23.36 | $23.36 | 52,700 | — | — |
| 2018-03-13 | $23.54 | $23.54 | 80,900 | — | — |
| 2018-03-12 | $23.84 | $23.84 | 80,400 | — | — |
| 2018-03-09 | $23.70 | $23.70 | 130,900 | — | — |
| 2018-03-08 | $23.20 | $23.20 | 86,900 | — | — |
| 2018-03-07 | $23.83 | $23.83 | 151,300 | — | — |
| 2018-03-06 | $23.66 | $23.66 | 123,600 | — | — |
| 2018-03-05 | $23.34 | $23.34 | 185,500 | — | — |
| 2018-03-02 | $23.79 | $23.79 | 113,800 | — | — |
| 2018-03-01 | $23.39 | $23.39 | 192,100 | — | — |
| 2018-02-28 | $22.96 | $22.96 | 354,600 | — | — |
| 2018-02-27 | $23.61 | $23.61 | 120,900 | — | — |
| 2018-02-26 | $23.99 | $23.99 | 130,900 | — | — |
| 2018-02-23 | $23.49 | $23.49 | 61,800 | — | — |
| 2018-02-22 | $22.93 | $22.93 | 54,500 | — | — |
| 2018-02-21 | $23.12 | $23.12 | 118,700 | — | — |
| 2018-02-20 | $22.76 | $22.76 | 145,700 | — | — |
| 2018-02-16 | $22.85 | $22.85 | 136,900 | — | — |
| 2018-02-15 | $22.86 | $22.86 | 206,600 | — | — |
| 2018-02-14 | $22.72 | $22.72 | 198,200 | — | — |
| 2018-02-13 | $22.64 | $22.64 | 241,600 | — | — |
| 2018-02-12 | $22.57 | $22.57 | 177,300 | — | — |
| 2018-02-09 | $22.76 | $22.76 | 265,200 | — | — |
| 2018-02-08 | $22.66 | $22.66 | 162,500 | — | — |
| 2018-02-07 | $22.88 | $22.88 | 131,700 | — | — |
| 2018-02-06 | $23.14 | $23.14 | 196,900 | — | — |
| 2018-02-05 | $23.00 | $23.00 | 113,200 | — | — |
| 2018-02-02 | $23.72 | $23.72 | 102,700 | — | — |
| 2018-02-01 | $23.69 | $23.69 | 186,100 | — | — |
| 2018-01-31 | $23.51 | $23.51 | 137,800 | — | — |
| 2018-01-30 | $23.91 | $23.91 | 81,500 | — | — |
| 2018-01-29 | $24.07 | $24.07 | 115,700 | — | — |
| 2018-01-26 | $24.05 | $24.05 | 101,300 | — | — |
| 2018-01-25 | $23.89 | $23.89 | 72,000 | — | — |
| 2018-01-24 | $23.54 | $23.54 | 185,600 | — | — |
| 2018-01-23 | $24.11 | $24.11 | 145,400 | — | — |
| 2018-01-22 | $23.97 | $23.97 | 132,900 | — | — |
| 2018-01-19 | $23.43 | $23.43 | 101,300 | — | — |
| 2018-01-18 | $23.05 | $23.05 | 127,800 | — | — |
| 2018-01-17 | $23.06 | $23.06 | 87,700 | — | — |
| 2018-01-16 | $22.80 | $22.80 | 128,200 | — | — |
| 2018-01-12 | $23.31 | $23.31 | 94,000 | — | — |
| 2018-01-11 | $22.89 | $22.89 | 188,700 | — | — |
| 2018-01-10 | $21.90 | $21.90 | 161,100 | — | — |
| 2018-01-09 | $21.81 | $21.81 | 122,400 | — | — |
| 2018-01-08 | $22.16 | $22.16 | 71,200 | — | — |
| 2018-01-05 | $22.42 | $22.42 | 78,700 | — | — |
| 2018-01-04 | $22.28 | $22.28 | 143,700 | — | — |
| 2018-01-03 | $22.56 | $22.56 | 94,800 | — | — |
| 2018-01-02 | $22.26 | $22.26 | 180,400 | — | — |