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
- 2012-08-30 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 | $20.51 | $27.38 | 454,200 | — | — |
| 2018-12-28 | $20.33 | $27.14 | 447,700 | — | — |
| 2018-12-27 | $20.45 | $27.30 | 377,600 | — | — |
| 2018-12-26 | $20.40 | $27.23 | 410,400 | — | — |
| 2018-12-24 | $20.42 | $27.26 | 276,400 | — | — |
| 2018-12-21 | $20.46 | $27.31 | 503,100 | — | — |
| 2018-12-20 | $20.31 | $27.11 | 417,000 | — | — |
| 2018-12-19 | $20.25 | $27.03 | 542,600 | — | — |
| 2018-12-18 | $20.12 | $26.86 | 416,600 | — | — |
| 2018-12-17 | $20.15 | $26.90 | 347,000 | — | — |
| 2018-12-14 | $20.30 | $27.10 | 252,400 | — | — |
| 2018-12-13 | $20.29 | $27.08 | 281,500 | — | — |
| 2018-12-12 | $20.33 | $27.14 | 496,900 | — | — |
| 2018-12-11 | $20.41 | $27.16 | 389,900 | — | — |
| 2018-12-10 | $20.42 | $27.17 | 264,500 | — | — |
| 2018-12-07 | $20.42 | $27.17 | 312,300 | — | — |
| 2018-12-06 | $20.48 | $27.25 | 566,700 | — | — |
| 2018-12-04 | $20.39 | $27.13 | 323,000 | — | — |
| 2018-12-03 | $20.26 | $26.96 | 343,000 | — | — |
| 2018-11-30 | $20.16 | $26.83 | 344,000 | — | — |
| 2018-11-29 | $20.15 | $26.81 | 417,400 | — | — |
| 2018-11-28 | $20.09 | $26.73 | 534,400 | — | — |
| 2018-11-27 | $20.00 | $26.61 | 220,000 | — | — |
| 2018-11-26 | $20.02 | $26.64 | 129,400 | — | — |
| 2018-11-23 | $19.98 | $26.59 | 52,100 | — | — |
| 2018-11-21 | $19.97 | $26.57 | 151,700 | — | — |
| 2018-11-20 | $20.00 | $26.61 | 161,100 | — | — |
| 2018-11-19 | $20.05 | $26.68 | 177,800 | — | — |
| 2018-11-16 | $20.10 | $26.75 | 166,000 | — | — |
| 2018-11-15 | $20.13 | $26.79 | 220,700 | — | — |
| 2018-11-14 | $20.12 | $26.77 | 172,500 | — | — |
| 2018-11-13 | $20.12 | $26.69 | 375,600 | — | — |
| 2018-11-12 | $20.11 | $26.68 | 338,300 | — | — |
| 2018-11-09 | $20.11 | $26.68 | 163,000 | — | — |
| 2018-11-08 | $20.10 | $26.66 | 218,900 | — | — |
| 2018-11-07 | $20.15 | $26.73 | 116,600 | — | — |
| 2018-11-06 | $19.99 | $26.52 | 195,900 | — | — |
| 2018-11-05 | $19.98 | $26.51 | 155,900 | — | — |
| 2018-11-02 | $19.96 | $26.48 | 116,800 | — | — |
| 2018-11-01 | $20.03 | $26.57 | 93,000 | — | — |
| 2018-10-31 | $19.98 | $26.51 | 183,400 | — | — |
| 2018-10-30 | $20.00 | $26.53 | 158,600 | — | — |
| 2018-10-29 | $20.08 | $26.64 | 99,500 | — | — |
| 2018-10-26 | $20.08 | $26.64 | 196,000 | — | — |
| 2018-10-25 | $20.08 | $26.64 | 195,800 | — | — |
| 2018-10-24 | $20.13 | $26.70 | 213,900 | — | — |
| 2018-10-23 | $20.09 | $26.65 | 173,100 | — | — |
| 2018-10-22 | $20.01 | $26.55 | 160,400 | — | — |
| 2018-10-19 | $19.96 | $26.48 | 153,600 | — | — |
| 2018-10-18 | $20.00 | $26.53 | 315,900 | — | — |
| 2018-10-17 | $19.97 | $26.49 | 132,300 | — | — |
| 2018-10-16 | $19.99 | $26.52 | 184,100 | — | — |
| 2018-10-15 | $19.96 | $26.48 | 144,300 | — | — |
| 2018-10-12 | $19.99 | $26.52 | 219,600 | — | — |
| 2018-10-11 | $20.06 | $26.53 | 239,100 | — | — |
| 2018-10-10 | $20.15 | $26.65 | 241,800 | — | — |
| 2018-10-09 | $20.13 | $26.62 | 149,700 | — | — |
| 2018-10-08 | $20.14 | $26.64 | 123,400 | — | — |
| 2018-10-05 | $20.20 | $26.71 | 151,100 | — | — |
| 2018-10-04 | $20.29 | $26.83 | 183,500 | — | — |
| 2018-10-03 | $20.35 | $26.91 | 355,100 | — | — |
| 2018-10-02 | $20.60 | $27.24 | 241,600 | — | — |
| 2018-10-01 | $20.74 | $27.43 | 134,700 | — | — |
| 2018-09-28 | $20.71 | $27.39 | 184,800 | — | — |
| 2018-09-27 | $20.80 | $27.51 | 67,600 | — | — |
| 2018-09-26 | $20.59 | $27.23 | 140,100 | — | — |
| 2018-09-25 | $20.65 | $27.31 | 154,100 | — | — |
| 2018-09-24 | $20.66 | $27.32 | 154,400 | — | — |
| 2018-09-21 | $20.68 | $27.35 | 146,100 | — | — |
| 2018-09-20 | $20.72 | $27.40 | 202,700 | — | — |
| 2018-09-19 | $20.81 | $27.52 | 101,300 | — | — |
| 2018-09-18 | $20.87 | $27.60 | 80,600 | — | — |
| 2018-09-17 | $20.90 | $27.64 | 199,400 | — | — |
| 2018-09-14 | $20.96 | $27.72 | 100,200 | — | — |
| 2018-09-13 | $21.17 | $28.00 | 80,100 | — | — |
| 2018-09-12 | $21.18 | $27.93 | 67,700 | — | — |
| 2018-09-11 | $21.12 | $27.85 | 142,200 | — | — |
| 2018-09-10 | $21.25 | $28.02 | 98,300 | — | — |
| 2018-09-07 | $21.26 | $28.03 | 69,600 | — | — |
| 2018-09-06 | $21.26 | $28.03 | 96,400 | — | — |
| 2018-09-05 | $21.32 | $28.11 | 61,300 | — | — |
| 2018-09-04 | $21.29 | $28.07 | 106,100 | — | — |
| 2018-08-31 | $21.36 | $28.17 | 62,200 | — | — |
| 2018-08-30 | $21.31 | $28.10 | 106,800 | — | — |
| 2018-08-29 | $21.20 | $27.95 | 127,100 | — | — |
| 2018-08-28 | $21.31 | $28.10 | 134,800 | — | — |
| 2018-08-27 | $21.35 | $28.15 | 62,400 | — | — |
| 2018-08-24 | $21.37 | $28.18 | 59,800 | — | — |
| 2018-08-23 | $21.34 | $28.14 | 123,800 | — | — |
| 2018-08-22 | $21.26 | $28.03 | 94,800 | — | — |
| 2018-08-21 | $21.32 | $28.11 | 73,900 | — | — |
| 2018-08-20 | $21.35 | $28.15 | 108,000 | — | — |
| 2018-08-17 | $21.31 | $28.10 | 61,200 | — | — |
| 2018-08-16 | $21.31 | $28.10 | 99,100 | — | — |
| 2018-08-15 | $21.32 | $28.11 | 109,600 | — | — |
| 2018-08-14 | $21.32 | $28.11 | 143,300 | — | — |
| 2018-08-13 | $21.44 | $28.19 | 68,800 | — | — |
| 2018-08-10 | $21.41 | $28.15 | 70,000 | — | — |
| 2018-08-09 | $21.39 | $28.12 | 89,000 | — | — |
| 2018-08-08 | $21.49 | $28.26 | 54,800 | — | — |
| 2018-08-07 | $21.57 | $28.36 | 90,100 | — | — |
| 2018-08-06 | $21.58 | $28.37 | 95,500 | — | — |
| 2018-08-03 | $21.52 | $28.29 | 72,400 | — | — |
| 2018-08-02 | $21.48 | $28.24 | 78,300 | — | — |
| 2018-08-01 | $21.41 | $28.15 | 105,600 | — | — |
| 2018-07-31 | $21.43 | $28.18 | 74,800 | — | — |
| 2018-07-30 | $21.34 | $28.06 | 142,300 | — | — |
| 2018-07-27 | $21.41 | $28.15 | 72,600 | — | — |
| 2018-07-26 | $21.40 | $28.14 | 62,900 | — | — |
| 2018-07-25 | $21.38 | $28.11 | 56,300 | — | — |
| 2018-07-24 | $21.37 | $28.10 | 74,500 | — | — |
| 2018-07-23 | $21.38 | $28.11 | 121,000 | — | — |
| 2018-07-20 | $21.43 | $28.18 | 41,400 | — | — |
| 2018-07-19 | $21.43 | $28.18 | 92,600 | — | — |
| 2018-07-18 | $21.43 | $28.18 | 163,300 | — | — |
| 2018-07-17 | $21.49 | $28.26 | 92,100 | — | — |
| 2018-07-16 | $21.48 | $28.24 | 120,500 | — | — |
| 2018-07-13 | $21.46 | $28.22 | 65,600 | — | — |
| 2018-07-12 | $21.51 | $28.20 | 103,300 | — | — |
| 2018-07-11 | $21.58 | $28.29 | 125,600 | — | — |
| 2018-07-10 | $21.53 | $28.23 | 89,400 | — | — |
| 2018-07-09 | $21.53 | $28.23 | 127,500 | — | — |
| 2018-07-06 | $21.57 | $28.28 | 69,500 | — | — |
| 2018-07-05 | $21.53 | $28.23 | 97,200 | — | — |
| 2018-07-03 | $21.65 | $28.38 | 82,300 | — | — |
| 2018-07-02 | $21.60 | $28.32 | 87,600 | — | — |
| 2018-06-29 | $21.56 | $28.27 | 108,700 | — | — |
| 2018-06-28 | $21.61 | $28.33 | 120,700 | — | — |
| 2018-06-27 | $21.64 | $28.37 | 136,500 | — | — |
| 2018-06-26 | $21.66 | $28.40 | 86,200 | — | — |
| 2018-06-25 | $21.66 | $28.40 | 104,800 | — | — |
| 2018-06-22 | $21.65 | $28.38 | 55,500 | — | — |
| 2018-06-21 | $21.66 | $28.40 | 75,300 | — | — |
| 2018-06-20 | $21.55 | $28.25 | 47,900 | — | — |
| 2018-06-19 | $21.57 | $28.28 | 83,400 | — | — |
| 2018-06-18 | $21.54 | $28.24 | 53,300 | — | — |
| 2018-06-15 | $21.59 | $28.30 | 40,900 | — | — |
| 2018-06-14 | $21.60 | $28.32 | 213,300 | — | — |
| 2018-06-13 | $21.55 | $28.16 | 225,800 | — | — |
| 2018-06-12 | $21.51 | $28.11 | 140,600 | — | — |
| 2018-06-11 | $21.51 | $28.11 | 58,900 | — | — |
| 2018-06-08 | $21.45 | $28.03 | 109,700 | — | — |
| 2018-06-07 | $21.49 | $28.08 | 52,400 | — | — |
| 2018-06-06 | $21.48 | $28.07 | 88,700 | — | — |
| 2018-06-05 | $21.46 | $28.04 | 92,500 | — | — |
| 2018-06-04 | $21.45 | $28.03 | 61,800 | — | — |
| 2018-06-01 | $21.58 | $28.20 | 139,100 | — | — |
| 2018-05-31 | $21.54 | $28.15 | 84,500 | — | — |
| 2018-05-30 | $21.45 | $28.03 | 112,100 | — | — |
| 2018-05-29 | $21.38 | $27.94 | 114,300 | — | — |
| 2018-05-25 | $21.20 | $27.70 | 126,300 | — | — |
| 2018-05-24 | $21.16 | $27.65 | 98,700 | — | — |
| 2018-05-23 | $21.13 | $27.61 | 102,200 | — | — |
| 2018-05-22 | $21.14 | $27.62 | 75,400 | — | — |
| 2018-05-21 | $21.14 | $27.62 | 51,500 | — | — |
| 2018-05-18 | $21.14 | $27.62 | 63,400 | — | — |
| 2018-05-17 | $21.12 | $27.60 | 110,400 | — | — |
| 2018-05-16 | $21.12 | $27.60 | 106,900 | — | — |
| 2018-05-15 | $21.18 | $27.67 | 102,200 | — | — |
| 2018-05-14 | $21.23 | $27.74 | 85,400 | — | — |
| 2018-05-11 | $21.27 | $27.70 | 60,300 | — | — |
| 2018-05-10 | $21.32 | $27.76 | 82,200 | — | — |
| 2018-05-09 | $21.24 | $27.66 | 68,100 | — | — |
| 2018-05-08 | $21.31 | $27.75 | 60,900 | — | — |
| 2018-05-07 | $21.31 | $27.75 | 100,600 | — | — |
| 2018-05-04 | $21.14 | $27.53 | 100,000 | — | — |
| 2018-05-03 | $21.13 | $27.52 | 97,000 | — | — |
| 2018-05-02 | $21.21 | $27.62 | 100,200 | — | — |
| 2018-05-01 | $21.22 | $27.63 | 115,900 | — | — |
| 2018-04-30 | $21.20 | $27.61 | 43,800 | — | — |
| 2018-04-27 | $21.18 | $27.58 | 80,800 | — | — |
| 2018-04-26 | $21.07 | $27.44 | 105,200 | — | — |
| 2018-04-25 | $21.01 | $27.36 | 113,600 | — | — |
| 2018-04-24 | $21.18 | $27.58 | 116,600 | — | — |
| 2018-04-23 | $21.16 | $27.55 | 87,200 | — | — |
| 2018-04-20 | $21.26 | $27.69 | 55,200 | — | — |
| 2018-04-19 | $21.31 | $27.75 | 92,400 | — | — |
| 2018-04-18 | $21.35 | $27.80 | 81,300 | — | — |
| 2018-04-17 | $21.49 | $27.98 | 105,600 | — | — |
| 2018-04-16 | $21.51 | $28.01 | 84,100 | — | — |
| 2018-04-13 | $21.43 | $27.91 | 67,700 | — | — |
| 2018-04-12 | $21.50 | $27.90 | 93,600 | — | — |
| 2018-04-11 | $21.46 | $27.85 | 76,400 | — | — |
| 2018-04-10 | $21.35 | $27.71 | 94,000 | — | — |
| 2018-04-09 | $21.45 | $27.84 | 65,900 | — | — |
| 2018-04-06 | $21.46 | $27.85 | 73,300 | — | — |
| 2018-04-05 | $21.43 | $27.81 | 78,000 | — | — |
| 2018-04-04 | $21.30 | $27.64 | 79,300 | — | — |
| 2018-04-03 | $21.30 | $27.64 | 58,200 | — | — |
| 2018-04-02 | $21.39 | $27.76 | 84,400 | — | — |
| 2018-03-29 | $21.31 | $27.66 | 85,300 | — | — |
| 2018-03-28 | $21.28 | $27.62 | 132,500 | — | — |
| 2018-03-27 | $21.17 | $27.48 | 81,800 | — | — |
| 2018-03-26 | $21.07 | $27.35 | 52,800 | — | — |
| 2018-03-23 | $21.07 | $27.35 | 61,800 | — | — |
| 2018-03-22 | $21.13 | $27.42 | 86,800 | — | — |
| 2018-03-21 | $21.14 | $27.44 | 152,400 | — | — |
| 2018-03-20 | $21.12 | $27.41 | 125,400 | — | — |
| 2018-03-19 | $21.22 | $27.54 | 96,500 | — | — |
| 2018-03-16 | $21.30 | $27.64 | 194,400 | — | — |
| 2018-03-15 | $21.19 | $27.50 | 116,000 | — | — |
| 2018-03-14 | $21.31 | $27.66 | 85,000 | — | — |
| 2018-03-13 | $21.46 | $27.76 | 110,300 | — | — |
| 2018-03-12 | $21.64 | $27.99 | 258,700 | — | — |
| 2018-03-09 | $21.32 | $27.58 | 98,800 | — | — |
| 2018-03-08 | $21.31 | $27.56 | 56,600 | — | — |
| 2018-03-07 | $21.37 | $27.64 | 91,800 | — | — |
| 2018-03-06 | $21.36 | $27.63 | 81,200 | — | — |
| 2018-03-05 | $21.22 | $27.45 | 75,600 | — | — |
| 2018-03-02 | $21.29 | $27.54 | 98,300 | — | — |
| 2018-03-01 | $21.30 | $27.55 | 234,200 | — | — |
| 2018-02-28 | $21.35 | $27.62 | 109,400 | — | — |
| 2018-02-27 | $21.39 | $27.67 | 105,900 | — | — |
| 2018-02-26 | $21.39 | $27.67 | 95,100 | — | — |
| 2018-02-23 | $21.26 | $27.50 | 163,800 | — | — |
| 2018-02-22 | $21.15 | $27.36 | 138,700 | — | — |
| 2018-02-21 | $21.37 | $27.64 | 74,800 | — | — |
| 2018-02-20 | $21.40 | $27.68 | 140,800 | — | — |
| 2018-02-16 | $21.36 | $27.63 | 135,500 | — | — |
| 2018-02-15 | $21.50 | $27.81 | 164,100 | — | — |
| 2018-02-14 | $21.51 | $27.82 | 113,400 | — | — |
| 2018-02-13 | $21.64 | $27.90 | 138,100 | — | — |
| 2018-02-12 | $21.65 | $27.91 | 135,000 | — | — |
| 2018-02-09 | $21.63 | $27.89 | 221,000 | — | — |
| 2018-02-08 | $21.62 | $27.87 | 344,200 | — | — |
| 2018-02-07 | $21.76 | $28.05 | 206,800 | — | — |
| 2018-02-06 | $21.62 | $27.87 | 272,300 | — | — |
| 2018-02-05 | $21.50 | $27.72 | 249,600 | — | — |
| 2018-02-02 | $21.54 | $27.77 | 372,500 | — | — |
| 2018-02-01 | $21.42 | $27.61 | 305,500 | — | — |
| 2018-01-31 | $21.39 | $27.58 | 290,200 | — | — |
| 2018-01-30 | $21.26 | $27.41 | 374,300 | — | — |
| 2018-01-29 | $21.33 | $27.50 | 601,400 | — | — |
| 2018-01-26 | $21.67 | $27.94 | 259,500 | — | — |
| 2018-01-25 | $21.81 | $28.12 | 180,800 | — | — |
| 2018-01-24 | $21.98 | $28.34 | 193,400 | — | — |
| 2018-01-23 | $22.07 | $28.45 | 162,500 | — | — |
| 2018-01-22 | $22.04 | $28.41 | 224,400 | — | — |
| 2018-01-19 | $22.04 | $28.41 | 234,600 | — | — |
| 2018-01-18 | $22.04 | $28.41 | 140,900 | — | — |
| 2018-01-17 | $22.07 | $28.45 | 182,900 | — | — |
| 2018-01-16 | $22.12 | $28.52 | 212,600 | — | — |
| 2018-01-12 | $22.08 | $28.47 | 122,900 | — | — |
| 2018-01-11 | $22.25 | $28.59 | 120,600 | — | — |
| 2018-01-10 | $22.29 | $28.64 | 154,300 | — | — |
| 2018-01-09 | $22.32 | $28.68 | 153,100 | — | — |
| 2018-01-08 | $22.40 | $28.78 | 237,000 | — | — |
| 2018-01-05 | $22.48 | $28.89 | 227,200 | — | — |
| 2018-01-04 | $22.58 | $29.02 | 145,000 | — | — |
| 2018-01-03 | $22.54 | $28.96 | 116,100 | — | — |
| 2018-01-02 | $22.37 | $28.75 | 91,000 | — | — |