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
- 2005-11-10 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 | $23.09 | $23.09 | 35,700 | — | — |
| 2018-12-28 | $22.20 | $22.20 | 44,300 | — | — |
| 2018-12-27 | $20.47 | $20.47 | 200,000 | — | — |
| 2018-12-26 | $20.00 | $20.00 | 24,300 | — | — |
| 2018-12-24 | $19.65 | $19.65 | 15,900 | — | — |
| 2018-12-21 | $19.43 | $19.43 | 83,200 | — | — |
| 2018-12-20 | $20.31 | $20.31 | 61,900 | — | — |
| 2018-12-19 | $21.12 | $21.12 | 39,300 | — | — |
| 2018-12-18 | $21.42 | $21.42 | 46,000 | — | — |
| 2018-12-17 | $21.61 | $21.61 | 47,900 | — | — |
| 2018-12-14 | $21.81 | $21.81 | 34,400 | — | — |
| 2018-12-13 | $21.96 | $21.96 | 54,900 | — | — |
| 2018-12-12 | $22.27 | $22.27 | 23,300 | — | — |
| 2018-12-11 | $22.33 | $22.33 | 25,000 | — | — |
| 2018-12-10 | $22.63 | $22.63 | 60,600 | — | — |
| 2018-12-07 | $23.39 | $23.39 | 43,100 | — | — |
| 2018-12-06 | $23.57 | $23.57 | 29,100 | — | — |
| 2018-12-04 | $23.25 | $23.25 | 50,100 | — | — |
| 2018-12-03 | $23.60 | $23.60 | 15,900 | — | — |
| 2018-11-30 | $23.11 | $23.11 | 34,200 | — | — |
| 2018-11-29 | $23.54 | $23.54 | 7,500 | — | — |
| 2018-11-28 | $23.56 | $23.56 | 10,500 | — | — |
| 2018-11-27 | $23.10 | $23.10 | 37,000 | — | — |
| 2018-11-26 | $23.19 | $23.19 | 23,700 | — | — |
| 2018-11-23 | $24.48 | $24.48 | 17,600 | — | — |
| 2018-11-21 | $24.18 | $24.18 | 69,500 | — | — |
| 2018-11-20 | $23.54 | $23.54 | 46,700 | — | — |
| 2018-11-19 | $24.08 | $24.08 | 35,300 | — | — |
| 2018-11-16 | $24.32 | $24.32 | 43,600 | — | — |
| 2018-11-15 | $24.75 | $24.75 | 23,500 | — | — |
| 2018-11-14 | $25.18 | $25.18 | 24,600 | — | — |
| 2018-11-13 | $25.70 | $25.70 | 54,800 | — | — |
| 2018-11-12 | $24.72 | $24.72 | 14,900 | — | — |
| 2018-11-09 | $24.84 | $24.84 | 21,100 | — | — |
| 2018-11-08 | $25.02 | $25.02 | 45,000 | — | — |
| 2018-11-07 | $24.80 | $24.80 | 25,200 | — | — |
| 2018-11-06 | $24.55 | $24.55 | 7,100 | — | — |
| 2018-11-05 | $25.42 | $25.42 | 29,500 | — | — |
| 2018-11-02 | $23.99 | $23.99 | 17,400 | — | — |
| 2018-11-01 | $24.40 | $24.40 | 30,100 | — | — |
| 2018-10-31 | $24.19 | $24.19 | 82,900 | — | — |
| 2018-10-30 | $23.59 | $23.59 | 63,300 | — | — |
| 2018-10-29 | $23.40 | $23.40 | 50,800 | — | — |
| 2018-10-26 | $23.49 | $23.49 | 139,700 | — | — |
| 2018-10-25 | $23.25 | $23.25 | 124,000 | — | — |
| 2018-10-24 | $23.44 | $23.44 | 48,200 | — | — |
| 2018-10-23 | $24.71 | $24.71 | 11,800 | — | — |
| 2018-10-22 | $24.21 | $24.21 | 17,800 | — | — |
| 2018-10-19 | $24.75 | $24.75 | 19,100 | — | — |
| 2018-10-18 | $25.42 | $25.42 | 11,800 | — | — |
| 2018-10-17 | $25.85 | $25.85 | 16,200 | — | — |
| 2018-10-16 | $26.38 | $26.38 | 19,400 | — | — |
| 2018-10-15 | $26.17 | $26.17 | 11,200 | — | — |
| 2018-10-12 | $25.59 | $25.59 | 54,100 | — | — |
| 2018-10-11 | $26.17 | $26.17 | 22,100 | — | — |
| 2018-10-10 | $25.71 | $25.71 | 6,600 | — | — |
| 2018-10-09 | $26.28 | $26.28 | 37,000 | — | — |
| 2018-10-08 | $26.32 | $26.32 | 55,500 | — | — |
| 2018-10-05 | $26.06 | $26.06 | 6,700 | — | — |
| 2018-10-04 | $25.32 | $25.32 | 25,800 | — | — |
| 2018-10-03 | $25.56 | $25.56 | 17,200 | — | — |
| 2018-10-02 | $25.98 | $25.98 | 34,000 | — | — |
| 2018-10-01 | $26.26 | $26.26 | 16,200 | — | — |
| 2018-09-28 | $26.68 | $26.68 | 28,100 | — | — |
| 2018-09-27 | $25.63 | $25.63 | 38,300 | — | — |
| 2018-09-26 | $25.30 | $25.30 | 15,500 | — | — |
| 2018-09-25 | $25.57 | $25.57 | 26,100 | — | — |
| 2018-09-24 | $25.62 | $25.62 | 109,600 | — | — |
| 2018-09-21 | $25.23 | $25.23 | 132,500 | — | — |
| 2018-09-20 | $25.41 | $25.41 | 11,700 | — | — |
| 2018-09-19 | $25.71 | $25.71 | 76,200 | — | — |
| 2018-09-18 | $25.76 | $25.76 | 60,000 | — | — |
| 2018-09-17 | $25.84 | $25.84 | 22,100 | — | — |
| 2018-09-14 | $26.08 | $26.08 | 25,300 | — | — |
| 2018-09-13 | $26.29 | $26.29 | 23,100 | — | — |
| 2018-09-12 | $26.37 | $26.37 | 43,400 | — | — |
| 2018-09-11 | $26.44 | $26.44 | 34,100 | — | — |
| 2018-09-10 | $26.57 | $26.57 | 42,200 | — | — |
| 2018-09-07 | $26.18 | $26.18 | 35,000 | — | — |
| 2018-09-06 | $26.02 | $26.02 | 21,700 | — | — |
| 2018-09-05 | $25.97 | $25.97 | 13,100 | — | — |
| 2018-09-04 | $25.97 | $25.97 | 17,900 | — | — |
| 2018-08-31 | $26.20 | $26.20 | 42,500 | — | — |
| 2018-08-30 | $26.14 | $26.14 | 33,700 | — | — |
| 2018-08-29 | $26.00 | $26.00 | 37,800 | — | — |
| 2018-08-28 | $26.03 | $26.03 | 7,800 | — | — |
| 2018-08-27 | $26.27 | $26.27 | 41,100 | — | — |
| 2018-08-24 | $26.23 | $26.23 | 32,300 | — | — |
| 2018-08-23 | $26.71 | $26.71 | 23,500 | — | — |
| 2018-08-22 | $26.58 | $26.58 | 15,400 | — | — |
| 2018-08-21 | $26.53 | $26.53 | 33,800 | — | — |
| 2018-08-20 | $26.56 | $26.56 | 48,000 | — | — |
| 2018-08-17 | $26.64 | $26.64 | 46,700 | — | — |
| 2018-08-16 | $26.60 | $26.60 | 44,500 | — | — |
| 2018-08-15 | $26.51 | $26.51 | 55,900 | — | — |
| 2018-08-14 | $26.48 | $26.48 | 26,300 | — | — |
| 2018-08-13 | $26.31 | $26.31 | 43,700 | — | — |
| 2018-08-10 | $26.09 | $26.09 | 39,100 | — | — |
| 2018-08-09 | $26.22 | $26.22 | 46,400 | — | — |
| 2018-08-08 | $25.78 | $25.78 | 39,200 | — | — |
| 2018-08-07 | $26.08 | $26.08 | 62,300 | — | — |
| 2018-08-06 | $25.67 | $25.67 | 79,500 | — | — |
| 2018-08-03 | $25.08 | $25.08 | 79,200 | — | — |
| 2018-08-02 | $24.80 | $24.80 | 24,800 | — | — |
| 2018-08-01 | $24.67 | $24.67 | 30,700 | — | — |
| 2018-07-31 | $24.26 | $24.26 | 37,800 | — | — |
| 2018-07-30 | $24.30 | $24.30 | 77,000 | — | — |
| 2018-07-27 | $24.17 | $24.17 | 84,400 | — | — |
| 2018-07-26 | $24.42 | $24.42 | 65,700 | — | — |
| 2018-07-25 | $24.55 | $24.55 | 65,600 | — | — |
| 2018-07-24 | $24.27 | $24.27 | 106,800 | — | — |
| 2018-07-23 | $23.83 | $23.83 | 7,700 | — | — |
| 2018-07-20 | $23.90 | $23.90 | 11,500 | — | — |
| 2018-07-19 | $23.99 | $23.99 | 20,500 | — | — |
| 2018-07-18 | $23.91 | $23.91 | 24,500 | — | — |
| 2018-07-17 | $24.12 | $24.12 | 9,800 | — | — |
| 2018-07-16 | $24.32 | $24.32 | 38,300 | — | — |
| 2018-07-13 | $24.63 | $24.63 | 21,900 | — | — |
| 2018-07-12 | $25.00 | $25.00 | 12,300 | — | — |
| 2018-07-11 | $25.12 | $25.12 | 23,100 | — | — |
| 2018-07-10 | $25.06 | $25.06 | 34,900 | — | — |
| 2018-07-09 | $24.90 | $24.90 | 47,600 | — | — |
| 2018-07-06 | $24.72 | $24.72 | 31,500 | — | — |
| 2018-07-05 | $24.69 | $24.69 | 24,500 | — | — |
| 2018-07-03 | $24.38 | $24.38 | 61,200 | — | — |
| 2018-07-02 | $24.60 | $24.60 | 117,800 | — | — |
| 2018-06-29 | $24.75 | $24.75 | 134,300 | — | — |
| 2018-06-28 | $24.73 | $24.73 | 219,200 | — | — |
| 2018-06-27 | $24.71 | $24.71 | 76,500 | — | — |
| 2018-06-26 | $24.74 | $24.74 | 49,400 | — | — |
| 2018-06-25 | $24.66 | $24.66 | 77,400 | — | — |
| 2018-06-22 | $24.38 | $24.38 | 1,236,200 | — | — |
| 2018-06-21 | $23.80 | $23.80 | 40,500 | — | — |
| 2018-06-20 | $23.78 | $23.78 | 79,700 | — | — |
| 2018-06-19 | $23.50 | $23.50 | 60,400 | — | — |
| 2018-06-18 | $23.81 | $23.81 | 109,400 | — | — |
| 2018-06-15 | $23.55 | $23.55 | 200,200 | — | — |
| 2018-06-14 | $24.10 | $24.10 | 88,700 | — | — |
| 2018-06-13 | $24.96 | $24.96 | 87,900 | — | — |
| 2018-06-12 | $25.21 | $25.21 | 230,100 | — | — |
| 2018-06-11 | $24.60 | $24.60 | 77,700 | — | — |
| 2018-06-08 | $24.66 | $24.66 | 45,500 | — | — |
| 2018-06-07 | $24.54 | $24.54 | 54,400 | — | — |
| 2018-06-06 | $24.69 | $24.69 | 63,100 | — | — |
| 2018-06-05 | $24.37 | $24.37 | 58,300 | — | — |
| 2018-06-04 | $25.21 | $25.21 | 66,300 | — | — |
| 2018-06-01 | $24.11 | $24.11 | 71,500 | — | — |
| 2018-05-31 | $24.00 | $24.00 | 23,200 | — | — |
| 2018-05-30 | $23.53 | $23.53 | 14,800 | — | — |
| 2018-05-29 | $23.89 | $23.89 | 14,600 | — | — |
| 2018-05-25 | $24.05 | $24.05 | 43,300 | — | — |
| 2018-05-24 | $23.84 | $23.84 | 24,000 | — | — |
| 2018-05-23 | $23.85 | $23.85 | 12,900 | — | — |
| 2018-05-22 | $23.98 | $23.98 | 16,800 | — | — |
| 2018-05-21 | $24.00 | $24.00 | 30,100 | — | — |
| 2018-05-18 | $24.20 | $24.20 | 27,300 | — | — |
| 2018-05-17 | $24.50 | $24.50 | 62,300 | — | — |
| 2018-05-16 | $23.18 | $23.18 | 11,300 | — | — |
| 2018-05-15 | $23.22 | $23.22 | 11,800 | — | — |
| 2018-05-14 | $23.20 | $23.20 | 19,200 | — | — |
| 2018-05-11 | $23.09 | $23.09 | 48,200 | — | — |
| 2018-05-10 | $23.10 | $23.10 | 32,600 | — | — |
| 2018-05-09 | $23.12 | $23.12 | 25,300 | — | — |
| 2018-05-08 | $22.70 | $22.70 | 71,300 | — | — |
| 2018-05-07 | $23.10 | $23.10 | 56,300 | — | — |
| 2018-05-04 | $23.00 | $23.00 | 281,600 | — | — |
| 2018-05-03 | $22.15 | $22.15 | 1,600 | — | — |
| 2018-05-02 | $22.20 | $22.20 | 2,000 | — | — |
| 2018-05-01 | $21.75 | $21.75 | 5,800 | — | — |
| 2018-04-30 | $22.00 | $22.00 | 2,100 | — | — |
| 2018-04-27 | $22.10 | $22.10 | 2,300 | — | — |
| 2018-04-26 | $22.25 | $22.25 | 0 | — | — |
| 2018-04-25 | $22.25 | $22.25 | 0 | — | — |
| 2018-04-24 | $22.25 | $22.25 | 25,500 | — | — |
| 2018-04-23 | $22.25 | $22.25 | 45,300 | — | — |
| 2018-04-20 | $22.50 | $22.50 | 18,500 | — | — |
| 2018-04-19 | $22.60 | $22.60 | 2,700 | — | — |
| 2018-04-18 | $22.75 | $22.75 | 700 | — | — |
| 2018-04-17 | $22.70 | $22.70 | 2,900 | — | — |
| 2018-04-16 | $22.50 | $22.50 | 0 | — | — |
| 2018-04-13 | $22.50 | $22.50 | 3,900 | — | — |
| 2018-04-12 | $22.00 | $22.00 | 124,500 | — | — |
| 2018-04-11 | $21.36 | $21.36 | 17,900 | — | — |
| 2018-04-10 | $21.35 | $21.35 | 0 | — | — |
| 2018-04-09 | $21.35 | $21.35 | 2,900 | — | — |
| 2018-04-06 | $21.80 | $21.80 | 3,300 | — | — |
| 2018-04-05 | $22.00 | $22.00 | 0 | — | — |
| 2018-04-04 | $22.00 | $22.00 | 700 | — | — |
| 2018-04-03 | $22.15 | $22.15 | 7,900 | — | — |
| 2018-04-02 | $22.30 | $22.30 | 1,100 | — | — |
| 2018-03-29 | $22.49 | $22.49 | 4,800 | — | — |
| 2018-03-28 | $22.95 | $22.95 | 900 | — | — |
| 2018-03-27 | $23.25 | $23.25 | 0 | — | — |
| 2018-03-26 | $23.25 | $23.25 | 0 | — | — |
| 2018-03-23 | $23.25 | $23.25 | 0 | — | — |
| 2018-03-22 | $23.25 | $23.25 | 200 | — | — |
| 2018-03-21 | $23.50 | $23.50 | 1,900 | — | — |
| 2018-03-20 | $23.26 | $23.26 | 7,700 | — | — |
| 2018-03-19 | $23.45 | $23.45 | 3,200 | — | — |
| 2018-03-16 | $23.30 | $23.30 | 20,700 | — | — |
| 2018-03-15 | $23.30 | $23.30 | 6,800 | — | — |
| 2018-03-14 | $23.35 | $23.35 | 0 | — | — |
| 2018-03-13 | $23.35 | $23.35 | 4,300 | — | — |
| 2018-03-12 | $23.35 | $23.35 | 1,300 | — | — |
| 2018-03-09 | $23.25 | $23.25 | 7,600 | — | — |
| 2018-03-08 | $23.35 | $23.35 | 10,900 | — | — |
| 2018-03-07 | $23.10 | $23.10 | 1,000 | — | — |
| 2018-03-06 | $23.10 | $23.10 | 1,100 | — | — |
| 2018-03-05 | $23.20 | $23.20 | 7,100 | — | — |
| 2018-03-02 | $22.85 | $22.85 | 6,200 | — | — |
| 2018-03-01 | $22.95 | $22.95 | 10,000 | — | — |
| 2018-02-28 | $22.75 | $22.75 | 16,200 | — | — |
| 2018-02-27 | $22.75 | $22.75 | 84,500 | — | — |
| 2018-02-26 | $22.65 | $22.65 | 11,000 | — | — |
| 2018-02-23 | $22.65 | $22.65 | 153,300 | — | — |
| 2018-02-22 | $21.75 | $21.75 | 20,700 | — | — |
| 2018-02-21 | $21.70 | $21.70 | 0 | — | — |
| 2018-02-20 | $21.70 | $21.70 | 29,500 | — | — |
| 2018-02-16 | $21.00 | $21.00 | 34,800 | — | — |
| 2018-02-15 | $20.75 | $20.75 | 27,600 | — | — |
| 2018-02-14 | $20.65 | $20.65 | 51,500 | — | — |
| 2018-02-13 | $20.55 | $20.55 | 56,200 | — | — |
| 2018-02-12 | $20.43 | $20.43 | 45,500 | — | — |
| 2018-02-09 | $20.40 | $20.40 | 1,800 | — | — |
| 2018-02-08 | $20.37 | $20.37 | 8,100 | — | — |
| 2018-02-07 | $20.35 | $20.35 | 17,200 | — | — |
| 2018-02-06 | $20.40 | $20.40 | 8,700 | — | — |
| 2018-02-05 | $20.45 | $20.45 | 22,600 | — | — |
| 2018-02-02 | $20.50 | $20.50 | 35,300 | — | — |
| 2018-02-01 | $20.50 | $20.50 | 14,900 | — | — |
| 2018-01-31 | $19.95 | $19.95 | 125,800 | — | — |
| 2018-01-30 | $19.67 | $19.67 | 2,700 | — | — |
| 2018-01-29 | $19.70 | $19.70 | 2,000 | — | — |
| 2018-01-26 | $19.70 | $19.70 | 3,200 | — | — |
| 2018-01-25 | $19.72 | $19.72 | 3,200 | — | — |
| 2018-01-24 | $19.70 | $19.70 | 49,300 | — | — |
| 2018-01-23 | $19.69 | $19.69 | 2,200 | — | — |
| 2018-01-22 | $19.69 | $19.69 | 4,900 | — | — |
| 2018-01-19 | $19.66 | $19.66 | 6,600 | — | — |
| 2018-01-18 | $19.70 | $19.70 | 2,600 | — | — |
| 2018-01-17 | $19.67 | $19.67 | 5,100 | — | — |
| 2018-01-16 | $19.62 | $19.62 | 10,100 | — | — |
| 2018-01-12 | $19.52 | $19.52 | 2,400 | — | — |
| 2018-01-11 | $19.73 | $19.73 | 3,800 | — | — |
| 2018-01-10 | $19.30 | $19.30 | 1,000 | — | — |
| 2018-01-09 | $19.45 | $19.45 | 400 | — | — |
| 2018-01-08 | $19.45 | $19.45 | 300 | — | — |
| 2018-01-05 | $19.25 | $19.25 | 11,500 | — | — |
| 2018-01-04 | $19.45 | $19.45 | 1,100 | — | — |
| 2018-01-03 | $19.50 | $19.50 | 700 | — | — |
| 2018-01-02 | $19.45 | $19.45 | 6,500 | — | — |