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
- 2017-06-13 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 | $23.40 | $23.40 | 25,800 | — | — |
| 2018-12-28 | $23.69 | $23.69 | 25,300 | — | — |
| 2018-12-27 | $23.25 | $23.25 | 24,600 | — | — |
| 2018-12-26 | $22.85 | $22.85 | 33,700 | — | — |
| 2018-12-24 | $21.87 | $21.87 | 12,400 | — | — |
| 2018-12-21 | $21.85 | $21.85 | 44,600 | — | — |
| 2018-12-20 | $23.29 | $23.29 | 54,300 | — | — |
| 2018-12-19 | $23.34 | $23.34 | 31,000 | — | — |
| 2018-12-18 | $23.69 | $23.69 | 43,200 | — | — |
| 2018-12-17 | $23.41 | $23.41 | 43,300 | — | — |
| 2018-12-14 | $24.13 | $24.13 | 37,600 | — | — |
| 2018-12-13 | $24.12 | $24.12 | 39,700 | — | — |
| 2018-12-12 | $24.01 | $24.01 | 40,500 | — | — |
| 2018-12-11 | $24.13 | $24.13 | 21,600 | — | — |
| 2018-12-10 | $24.78 | $24.78 | 26,400 | — | — |
| 2018-12-07 | $23.75 | $23.75 | 33,000 | — | — |
| 2018-12-06 | $24.02 | $24.02 | 28,000 | — | — |
| 2018-12-04 | $24.00 | $24.00 | 57,300 | — | — |
| 2018-12-03 | $23.78 | $23.78 | 45,200 | — | — |
| 2018-11-30 | $24.57 | $24.57 | 18,600 | — | — |
| 2018-11-29 | $25.29 | $25.29 | 64,900 | — | — |
| 2018-11-28 | $25.21 | $25.21 | 58,000 | — | — |
| 2018-11-27 | $24.00 | $24.00 | 20,400 | — | — |
| 2018-11-26 | $23.93 | $23.93 | 27,000 | — | — |
| 2018-11-23 | $25.05 | $25.05 | 32,200 | — | — |
| 2018-11-21 | $25.26 | $25.26 | 49,100 | — | — |
| 2018-11-20 | $24.22 | $24.22 | 49,700 | — | — |
| 2018-11-19 | $23.59 | $23.59 | 67,000 | — | — |
| 2018-11-16 | $25.43 | $25.43 | 84,600 | — | — |
| 2018-11-15 | $27.12 | $27.12 | 80,200 | — | — |
| 2018-11-14 | $25.31 | $25.31 | 59,600 | — | — |
| 2018-11-13 | $26.95 | $26.95 | 25,100 | — | — |
| 2018-11-12 | $28.39 | $28.39 | 62,100 | — | — |
| 2018-11-09 | $27.14 | $27.14 | 28,300 | — | — |
| 2018-11-08 | $28.06 | $28.06 | 49,900 | — | — |
| 2018-11-07 | $27.00 | $27.00 | 63,300 | — | — |
| 2018-11-06 | $27.00 | $27.00 | 27,000 | — | — |
| 2018-11-05 | $26.83 | $26.83 | 20,500 | — | — |
| 2018-11-02 | $26.95 | $26.95 | 8,500 | — | — |
| 2018-11-01 | $27.65 | $27.65 | 18,900 | — | — |
| 2018-10-31 | $27.68 | $27.68 | 108,600 | — | — |
| 2018-10-30 | $27.38 | $27.38 | 33,000 | — | — |
| 2018-10-29 | $27.03 | $27.03 | 32,100 | — | — |
| 2018-10-26 | $27.40 | $27.40 | 34,700 | — | — |
| 2018-10-25 | $27.10 | $27.10 | 79,100 | — | — |
| 2018-10-24 | $25.67 | $25.67 | 35,500 | — | — |
| 2018-10-23 | $27.19 | $27.19 | 58,500 | — | — |
| 2018-10-22 | $29.41 | $29.41 | 11,500 | — | — |
| 2018-10-19 | $28.65 | $28.65 | 20,300 | — | — |
| 2018-10-18 | $28.88 | $28.88 | 10,200 | — | — |
| 2018-10-17 | $29.60 | $29.60 | 18,900 | — | — |
| 2018-10-16 | $28.69 | $28.69 | 54,300 | — | — |
| 2018-10-15 | $27.09 | $27.09 | 23,200 | — | — |
| 2018-10-12 | $26.82 | $26.82 | 41,400 | — | — |
| 2018-10-11 | $26.69 | $26.69 | 41,100 | — | — |
| 2018-10-10 | $27.95 | $27.95 | 40,400 | — | — |
| 2018-10-09 | $29.36 | $29.36 | 35,500 | — | — |
| 2018-10-08 | $29.82 | $29.82 | 33,100 | — | — |
| 2018-10-05 | $29.95 | $29.95 | 51,900 | — | — |
| 2018-10-04 | $29.30 | $29.30 | 66,600 | — | — |
| 2018-10-03 | $29.21 | $29.21 | 25,200 | — | — |
| 2018-10-02 | $29.08 | $29.08 | 21,700 | — | — |
| 2018-10-01 | $29.00 | $29.00 | 39,600 | — | — |
| 2018-09-28 | $29.90 | $29.90 | 27,000 | — | — |
| 2018-09-27 | $29.28 | $29.28 | 43,800 | — | — |
| 2018-09-26 | $29.60 | $29.60 | 61,700 | — | — |
| 2018-09-25 | $28.79 | $28.79 | 81,900 | — | — |
| 2018-09-24 | $29.11 | $29.11 | 53,500 | — | — |
| 2018-09-21 | $28.28 | $28.28 | 242,200 | — | — |
| 2018-09-20 | $30.53 | $30.53 | 75,000 | — | — |
| 2018-09-19 | $29.97 | $29.97 | 44,100 | — | — |
| 2018-09-18 | $29.95 | $29.95 | 54,900 | — | — |
| 2018-09-17 | $30.00 | $30.00 | 62,800 | — | — |
| 2018-09-14 | $30.24 | $30.24 | 54,200 | — | — |
| 2018-09-13 | $29.60 | $29.60 | 54,400 | — | — |
| 2018-09-12 | $29.60 | $29.60 | 53,500 | — | — |
| 2018-09-11 | $30.20 | $30.20 | 78,600 | — | — |
| 2018-09-10 | $29.43 | $29.43 | 120,300 | — | — |
| 2018-09-07 | $28.07 | $28.07 | 52,200 | — | — |
| 2018-09-06 | $27.33 | $27.33 | 152,800 | — | — |
| 2018-09-05 | $27.19 | $27.19 | 139,300 | — | — |
| 2018-09-04 | $25.67 | $25.67 | 131,300 | — | — |
| 2018-08-31 | $25.96 | $25.96 | 180,800 | — | — |
| 2018-08-30 | $22.90 | $22.90 | 51,900 | — | — |
| 2018-08-29 | $22.86 | $22.86 | 76,000 | — | — |
| 2018-08-28 | $22.07 | $22.07 | 14,000 | — | — |
| 2018-08-27 | $22.01 | $22.01 | 31,000 | — | — |
| 2018-08-24 | $22.52 | $22.52 | 21,500 | — | — |
| 2018-08-23 | $22.42 | $22.42 | 73,600 | — | — |
| 2018-08-22 | $20.65 | $20.65 | 23,500 | — | — |
| 2018-08-21 | $20.04 | $20.04 | 25,600 | — | — |
| 2018-08-20 | $20.15 | $20.15 | 14,200 | — | — |
| 2018-08-17 | $20.40 | $20.40 | 22,200 | — | — |
| 2018-08-16 | $20.12 | $20.12 | 17,700 | — | — |
| 2018-08-15 | $19.90 | $19.90 | 26,200 | — | — |
| 2018-08-14 | $20.67 | $20.67 | 46,700 | — | — |
| 2018-08-13 | $20.52 | $20.52 | 43,300 | — | — |
| 2018-08-10 | $21.98 | $21.98 | 17,500 | — | — |
| 2018-08-09 | $22.49 | $22.49 | 51,900 | — | — |
| 2018-08-08 | $21.46 | $21.46 | 27,800 | — | — |
| 2018-08-07 | $21.08 | $21.08 | 20,100 | — | — |
| 2018-08-06 | $21.05 | $21.05 | 28,800 | — | — |
| 2018-08-03 | $20.50 | $20.50 | 13,200 | — | — |
| 2018-08-02 | $20.42 | $20.42 | 25,600 | — | — |
| 2018-08-01 | $20.19 | $20.19 | 26,500 | — | — |
| 2018-07-31 | $19.96 | $19.96 | 17,700 | — | — |
| 2018-07-30 | $20.18 | $20.18 | 23,400 | — | — |
| 2018-07-27 | $20.02 | $20.02 | 130,900 | — | — |
| 2018-07-26 | $20.64 | $20.64 | 46,200 | — | — |
| 2018-07-25 | $20.84 | $20.84 | 39,000 | — | — |
| 2018-07-24 | $20.22 | $20.22 | 31,300 | — | — |
| 2018-07-23 | $20.27 | $20.27 | 21,600 | — | — |
| 2018-07-20 | $20.24 | $20.24 | 34,700 | — | — |
| 2018-07-19 | $20.45 | $20.45 | 53,500 | — | — |
| 2018-07-18 | $20.79 | $20.79 | 91,300 | — | — |
| 2018-07-17 | $20.94 | $20.94 | 29,200 | — | — |
| 2018-07-16 | $20.97 | $20.97 | 79,200 | — | — |
| 2018-07-13 | $21.49 | $21.49 | 40,000 | — | — |
| 2018-07-12 | $21.76 | $21.76 | 20,500 | — | — |
| 2018-07-11 | $21.71 | $21.71 | 52,400 | — | — |
| 2018-07-10 | $22.02 | $22.02 | 50,400 | — | — |
| 2018-07-09 | $22.67 | $22.67 | 58,300 | — | — |
| 2018-07-06 | $22.51 | $22.51 | 88,000 | — | — |
| 2018-07-05 | $22.44 | $22.44 | 54,300 | — | — |
| 2018-07-03 | $22.56 | $22.56 | 40,200 | — | — |
| 2018-07-02 | $21.53 | $21.53 | 25,800 | — | — |
| 2018-06-29 | $21.07 | $21.07 | 62,700 | — | — |
| 2018-06-28 | $21.49 | $21.49 | 43,800 | — | — |
| 2018-06-27 | $21.12 | $21.12 | 60,500 | — | — |
| 2018-06-26 | $21.51 | $21.51 | 61,200 | — | — |
| 2018-06-25 | $21.61 | $21.61 | 83,900 | — | — |
| 2018-06-22 | $22.22 | $22.22 | 605,400 | — | — |
| 2018-06-21 | $21.76 | $21.76 | 58,500 | — | — |
| 2018-06-20 | $22.17 | $22.17 | 38,800 | — | — |
| 2018-06-19 | $22.34 | $22.34 | 65,300 | — | — |
| 2018-06-18 | $22.06 | $22.06 | 82,500 | — | — |
| 2018-06-15 | $21.88 | $21.88 | 186,500 | — | — |
| 2018-06-14 | $22.93 | $22.93 | 77,800 | — | — |
| 2018-06-13 | $23.06 | $23.06 | 56,100 | — | — |
| 2018-06-12 | $23.21 | $23.21 | 34,300 | — | — |
| 2018-06-11 | $22.83 | $22.83 | 191,200 | — | — |
| 2018-06-08 | $24.04 | $24.04 | 89,700 | — | — |
| 2018-06-07 | $23.88 | $23.88 | 64,400 | — | — |
| 2018-06-06 | $24.30 | $24.30 | 75,500 | — | — |
| 2018-06-05 | $25.37 | $25.37 | 96,100 | — | — |
| 2018-06-04 | $24.26 | $24.26 | 71,000 | — | — |
| 2018-06-01 | $25.13 | $25.13 | 162,800 | — | — |
| 2018-05-31 | $24.00 | $24.00 | 119,900 | — | — |
| 2018-05-30 | $23.00 | $23.00 | 72,000 | — | — |
| 2018-05-29 | $24.38 | $24.38 | 91,800 | — | — |
| 2018-05-25 | $24.95 | $24.95 | 26,000 | — | — |
| 2018-05-24 | $25.34 | $25.34 | 67,900 | — | — |
| 2018-05-23 | $24.90 | $24.90 | 73,300 | — | — |
| 2018-05-22 | $25.50 | $25.50 | 87,900 | — | — |
| 2018-05-21 | $25.38 | $25.38 | 60,300 | — | — |
| 2018-05-18 | $25.26 | $25.26 | 124,600 | — | — |
| 2018-05-17 | $27.12 | $27.12 | 142,600 | — | — |
| 2018-05-16 | $26.33 | $26.33 | 69,700 | — | — |
| 2018-05-15 | $25.92 | $25.92 | 61,700 | — | — |
| 2018-05-14 | $24.97 | $24.97 | 38,800 | — | — |
| 2018-05-11 | $25.68 | $25.68 | 48,600 | — | — |
| 2018-05-10 | $25.51 | $25.51 | 49,400 | — | — |
| 2018-05-09 | $23.78 | $23.78 | 49,200 | — | — |
| 2018-05-08 | $24.74 | $24.74 | 81,600 | — | — |
| 2018-05-07 | $23.99 | $23.99 | 86,800 | — | — |
| 2018-05-04 | $21.68 | $21.68 | 75,900 | — | — |
| 2018-05-03 | $22.80 | $22.80 | 37,100 | — | — |
| 2018-05-02 | $21.98 | $21.98 | 36,700 | — | — |
| 2018-05-01 | $21.62 | $21.62 | 28,100 | — | — |
| 2018-04-30 | $21.45 | $21.45 | 31,300 | — | — |
| 2018-04-27 | $20.97 | $20.97 | 51,200 | — | — |
| 2018-04-26 | $21.00 | $21.00 | 101,700 | — | — |
| 2018-04-25 | $21.09 | $21.09 | 172,500 | — | — |
| 2018-04-24 | $22.53 | $22.53 | 55,200 | — | — |
| 2018-04-23 | $22.74 | $22.74 | 78,100 | — | — |
| 2018-04-20 | $22.70 | $22.70 | 111,900 | — | — |
| 2018-04-19 | $22.45 | $22.45 | 73,900 | — | — |
| 2018-04-18 | $22.59 | $22.59 | 68,400 | — | — |
| 2018-04-17 | $23.28 | $23.28 | 86,800 | — | — |
| 2018-04-16 | $23.35 | $23.35 | 68,400 | — | — |
| 2018-04-13 | $22.84 | $22.84 | 32,500 | — | — |
| 2018-04-12 | $22.69 | $22.69 | 38,700 | — | — |
| 2018-04-11 | $23.17 | $23.17 | 68,700 | — | — |
| 2018-04-10 | $23.23 | $23.23 | 79,200 | — | — |
| 2018-04-09 | $23.19 | $23.19 | 81,200 | — | — |
| 2018-04-06 | $22.40 | $22.40 | 171,200 | — | — |
| 2018-04-05 | $27.27 | $27.27 | 85,200 | — | — |
| 2018-04-04 | $25.80 | $25.80 | 98,200 | — | — |
| 2018-04-03 | $23.26 | $23.26 | 89,000 | — | — |
| 2018-04-02 | $22.10 | $22.10 | 77,600 | — | — |
| 2018-03-29 | $21.86 | $21.86 | 246,300 | — | — |
| 2018-03-28 | $21.94 | $21.94 | 110,700 | — | — |
| 2018-03-27 | $21.70 | $21.70 | 169,200 | — | — |
| 2018-03-26 | $22.43 | $22.43 | 176,600 | — | — |
| 2018-03-23 | $26.00 | $26.00 | 93,000 | — | — |
| 2018-03-22 | $25.74 | $25.74 | 36,800 | — | — |
| 2018-03-21 | $25.36 | $25.36 | 64,200 | — | — |
| 2018-03-20 | $24.96 | $24.96 | 58,200 | — | — |
| 2018-03-19 | $24.44 | $24.44 | 137,100 | — | — |
| 2018-03-16 | $24.33 | $24.33 | 198,700 | — | — |
| 2018-03-15 | $22.57 | $22.57 | 44,800 | — | — |
| 2018-03-14 | $23.12 | $23.12 | 119,100 | — | — |
| 2018-03-13 | $23.43 | $23.43 | 36,100 | — | — |
| 2018-03-12 | $22.56 | $22.56 | 77,600 | — | — |
| 2018-03-09 | $21.25 | $21.25 | 216,700 | — | — |
| 2018-03-08 | $21.22 | $21.22 | 298,300 | — | — |
| 2018-03-07 | $22.09 | $22.09 | 231,700 | — | — |
| 2018-03-06 | $23.35 | $23.35 | 191,000 | — | — |
| 2018-03-05 | $25.89 | $25.89 | 18,300 | — | — |
| 2018-03-02 | $25.63 | $25.63 | 52,400 | — | — |
| 2018-03-01 | $25.42 | $25.42 | 80,100 | — | — |
| 2018-02-28 | $24.98 | $24.98 | 69,600 | — | — |
| 2018-02-27 | $25.19 | $25.19 | 32,000 | — | — |
| 2018-02-26 | $25.10 | $25.10 | 57,300 | — | — |
| 2018-02-23 | $24.32 | $24.32 | 66,100 | — | — |
| 2018-02-22 | $23.29 | $23.29 | 100,400 | — | — |
| 2018-02-21 | $23.30 | $23.30 | 13,300 | — | — |
| 2018-02-20 | $22.72 | $22.72 | 14,100 | — | — |
| 2018-02-16 | $23.26 | $23.26 | 32,100 | — | — |
| 2018-02-15 | $22.77 | $22.77 | 21,700 | — | — |
| 2018-02-14 | $22.70 | $22.70 | 144,300 | — | — |
| 2018-02-13 | $22.09 | $22.09 | 35,400 | — | — |
| 2018-02-12 | $20.59 | $20.59 | 34,200 | — | — |
| 2018-02-09 | $20.37 | $20.37 | 44,800 | — | — |
| 2018-02-08 | $20.21 | $20.21 | 56,000 | — | — |
| 2018-02-07 | $20.59 | $20.59 | 187,900 | — | — |
| 2018-02-06 | $19.97 | $19.97 | 113,000 | — | — |
| 2018-02-05 | $20.03 | $20.03 | 192,300 | — | — |
| 2018-02-02 | $21.25 | $21.25 | 76,900 | — | — |
| 2018-02-01 | $21.54 | $21.54 | 97,400 | — | — |
| 2018-01-31 | $20.59 | $20.59 | 82,300 | — | — |
| 2018-01-30 | $19.98 | $19.98 | 93,800 | — | — |
| 2018-01-29 | $20.00 | $20.00 | 173,000 | — | — |
| 2018-01-26 | $20.32 | $20.32 | 72,800 | — | — |
| 2018-01-25 | $21.51 | $21.51 | 41,800 | — | — |
| 2018-01-24 | $21.51 | $21.51 | 98,600 | — | — |
| 2018-01-23 | $21.99 | $21.99 | 70,300 | — | — |
| 2018-01-22 | $21.92 | $21.92 | 108,900 | — | — |
| 2018-01-19 | $22.57 | $22.57 | 109,300 | — | — |
| 2018-01-18 | $22.41 | $22.41 | 33,700 | — | — |
| 2018-01-17 | $21.81 | $21.81 | 115,400 | — | — |
| 2018-01-16 | $22.56 | $22.56 | 169,500 | — | — |
| 2018-01-12 | $23.68 | $23.68 | 82,000 | — | — |
| 2018-01-11 | $23.72 | $23.72 | 103,800 | — | — |
| 2018-01-10 | $24.14 | $24.14 | 75,700 | — | — |
| 2018-01-09 | $24.96 | $24.96 | 183,100 | — | — |
| 2018-01-08 | $23.70 | $23.70 | 144,200 | — | — |
| 2018-01-05 | $24.32 | $24.32 | 175,700 | — | — |
| 2018-01-04 | $26.09 | $26.09 | 168,800 | — | — |
| 2018-01-03 | $27.48 | $27.48 | 288,300 | — | — |
| 2018-01-02 | $29.39 | $29.39 | 269,300 | — | — |