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
- 1995-04-27 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 | $19.70 | $19.70 | 244,500 | — | — |
| 2018-12-28 | $19.55 | $19.55 | 188,400 | — | — |
| 2018-12-27 | $19.44 | $19.44 | 234,000 | — | — |
| 2018-12-26 | $19.47 | $19.47 | 190,000 | — | — |
| 2018-12-24 | $18.80 | $18.80 | 119,000 | — | — |
| 2018-12-21 | $19.01 | $19.01 | 401,600 | — | — |
| 2018-12-20 | $18.76 | $18.76 | 203,500 | — | — |
| 2018-12-19 | $19.07 | $19.07 | 169,700 | — | — |
| 2018-12-18 | $19.49 | $19.49 | 173,500 | — | — |
| 2018-12-17 | $19.47 | $19.47 | 241,200 | — | — |
| 2018-12-14 | $19.74 | $19.74 | 154,000 | — | — |
| 2018-12-13 | $19.94 | $19.94 | 212,000 | — | — |
| 2018-12-12 | $20.16 | $20.16 | 151,000 | — | — |
| 2018-12-11 | $19.82 | $19.82 | 109,700 | — | — |
| 2018-12-10 | $19.78 | $19.78 | 154,900 | — | — |
| 2018-12-07 | $19.93 | $19.93 | 112,300 | — | — |
| 2018-12-06 | $19.93 | $19.93 | 219,300 | — | — |
| 2018-12-04 | $19.93 | $19.93 | 163,800 | — | — |
| 2018-12-03 | $21.03 | $21.03 | 165,400 | — | — |
| 2018-11-30 | $21.09 | $21.09 | 127,200 | — | — |
| 2018-11-29 | $21.05 | $21.05 | 87,200 | — | — |
| 2018-11-28 | $21.58 | $21.58 | 319,500 | — | — |
| 2018-11-27 | $20.37 | $20.37 | 492,700 | — | — |
| 2018-11-26 | $20.45 | $20.45 | 115,200 | — | — |
| 2018-11-23 | $20.48 | $20.48 | 64,000 | — | — |
| 2018-11-21 | $20.62 | $20.62 | 129,900 | — | — |
| 2018-11-20 | $20.47 | $20.47 | 205,200 | — | — |
| 2018-11-19 | $20.64 | $20.64 | 144,000 | — | — |
| 2018-11-16 | $20.94 | $20.94 | 175,500 | — | — |
| 2018-11-15 | $21.17 | $21.17 | 152,700 | — | — |
| 2018-11-14 | $21.30 | $21.30 | 142,100 | — | — |
| 2018-11-13 | $21.85 | $21.85 | 197,900 | — | — |
| 2018-11-12 | $21.81 | $21.81 | 126,700 | — | — |
| 2018-11-09 | $21.98 | $21.98 | 96,300 | — | — |
| 2018-11-08 | $22.06 | $22.06 | 75,600 | — | — |
| 2018-11-07 | $22.14 | $22.14 | 119,900 | — | — |
| 2018-11-06 | $21.73 | $21.73 | 130,500 | — | — |
| 2018-11-05 | $22.08 | $22.08 | 140,500 | — | — |
| 2018-11-02 | $22.11 | $22.11 | 180,400 | — | — |
| 2018-11-01 | $21.97 | $21.97 | 253,900 | — | — |
| 2018-10-31 | $22.18 | $22.18 | 365,800 | — | — |
| 2018-10-30 | $22.80 | $22.80 | 294,800 | — | — |
| 2018-10-29 | $22.22 | $22.22 | 193,300 | — | — |
| 2018-10-26 | $22.01 | $22.01 | 187,000 | — | — |
| 2018-10-25 | $22.24 | $22.24 | 178,700 | — | — |
| 2018-10-24 | $21.93 | $21.93 | 215,900 | — | — |
| 2018-10-23 | $22.38 | $22.38 | 106,300 | — | — |
| 2018-10-22 | $22.65 | $22.65 | 118,500 | — | — |
| 2018-10-19 | $22.36 | $22.36 | 126,300 | — | — |
| 2018-10-18 | $22.36 | $22.36 | 86,100 | — | — |
| 2018-10-17 | $22.73 | $22.73 | 100,800 | — | — |
| 2018-10-16 | $22.91 | $22.91 | 184,500 | — | — |
| 2018-10-15 | $22.62 | $22.62 | 148,800 | — | — |
| 2018-10-12 | $22.46 | $22.46 | 251,000 | — | — |
| 2018-10-11 | $22.47 | $22.47 | 289,000 | — | — |
| 2018-10-10 | $23.46 | $23.46 | 305,400 | — | — |
| 2018-10-09 | $23.98 | $23.98 | 274,700 | — | — |
| 2018-10-08 | $23.92 | $23.92 | 259,200 | — | — |
| 2018-10-05 | $23.89 | $23.89 | 547,000 | — | — |
| 2018-10-04 | $23.72 | $23.72 | 285,200 | — | — |
| 2018-10-03 | $23.61 | $23.61 | 327,700 | — | — |
| 2018-10-02 | $23.29 | $23.29 | 365,700 | — | — |
| 2018-10-01 | $23.19 | $23.19 | 238,100 | — | — |
| 2018-09-28 | $23.70 | $23.70 | 176,000 | — | — |
| 2018-09-27 | $23.75 | $23.75 | 189,700 | — | — |
| 2018-09-26 | $23.95 | $23.95 | 211,000 | — | — |
| 2018-09-25 | $23.90 | $23.90 | 167,100 | — | — |
| 2018-09-24 | $23.80 | $23.80 | 88,200 | — | — |
| 2018-09-21 | $23.95 | $23.95 | 452,600 | — | — |
| 2018-09-20 | $23.95 | $23.95 | 160,500 | — | — |
| 2018-09-19 | $23.95 | $23.95 | 212,400 | — | — |
| 2018-09-18 | $24.25 | $24.25 | 664,500 | — | — |
| 2018-09-17 | $23.65 | $23.65 | 142,000 | — | — |
| 2018-09-14 | $23.60 | $23.60 | 227,800 | — | — |
| 2018-09-13 | $23.55 | $23.55 | 172,700 | — | — |
| 2018-09-12 | $23.40 | $23.40 | 211,200 | — | — |
| 2018-09-11 | $23.70 | $23.70 | 201,500 | — | — |
| 2018-09-10 | $23.90 | $23.90 | 155,200 | — | — |
| 2018-09-07 | $24.00 | $24.00 | 214,900 | — | — |
| 2018-09-06 | $24.00 | $24.00 | 214,400 | — | — |
| 2018-09-05 | $24.05 | $24.05 | 92,000 | — | — |
| 2018-09-04 | $24.05 | $24.05 | 126,900 | — | — |
| 2018-08-31 | $23.90 | $23.90 | 178,000 | — | — |
| 2018-08-30 | $23.85 | $23.85 | 154,100 | — | — |
| 2018-08-29 | $23.75 | $23.75 | 180,700 | — | — |
| 2018-08-28 | $23.50 | $23.50 | 165,800 | — | — |
| 2018-08-27 | $23.70 | $23.70 | 155,000 | — | — |
| 2018-08-24 | $23.55 | $23.55 | 194,900 | — | — |
| 2018-08-23 | $23.45 | $23.45 | 327,600 | — | — |
| 2018-08-22 | $23.40 | $23.40 | 250,600 | — | — |
| 2018-08-21 | $23.45 | $23.45 | 158,800 | — | — |
| 2018-08-20 | $23.35 | $23.35 | 159,600 | — | — |
| 2018-08-17 | $23.10 | $23.10 | 268,100 | — | — |
| 2018-08-16 | $23.15 | $23.15 | 266,000 | — | — |
| 2018-08-15 | $22.75 | $22.75 | 367,400 | — | — |
| 2018-08-14 | $23.00 | $23.00 | 149,600 | — | — |
| 2018-08-13 | $22.60 | $22.60 | 278,600 | — | — |
| 2018-08-10 | $22.50 | $22.50 | 99,300 | — | — |
| 2018-08-09 | $22.60 | $22.60 | 130,700 | — | — |
| 2018-08-08 | $22.35 | $22.35 | 264,100 | — | — |
| 2018-08-07 | $21.80 | $21.80 | 220,200 | — | — |
| 2018-08-06 | $21.60 | $21.60 | 222,000 | — | — |
| 2018-08-03 | $21.60 | $21.60 | 279,500 | — | — |
| 2018-08-02 | $21.55 | $21.55 | 318,800 | — | — |
| 2018-08-01 | $21.95 | $21.95 | 251,800 | — | — |
| 2018-07-31 | $22.00 | $22.00 | 174,500 | — | — |
| 2018-07-30 | $22.00 | $22.00 | 137,300 | — | — |
| 2018-07-27 | $22.20 | $22.20 | 149,000 | — | — |
| 2018-07-26 | $22.45 | $22.45 | 91,000 | — | — |
| 2018-07-25 | $22.50 | $22.50 | 84,700 | — | — |
| 2018-07-24 | $22.55 | $22.55 | 114,400 | — | — |
| 2018-07-23 | $22.60 | $22.60 | 123,500 | — | — |
| 2018-07-20 | $22.30 | $22.30 | 262,000 | — | — |
| 2018-07-19 | $22.55 | $22.55 | 135,900 | — | — |
| 2018-07-18 | $22.75 | $22.75 | 130,800 | — | — |
| 2018-07-17 | $22.80 | $22.80 | 148,400 | — | — |
| 2018-07-16 | $22.80 | $22.80 | 138,700 | — | — |
| 2018-07-13 | $22.95 | $22.95 | 206,600 | — | — |
| 2018-07-12 | $23.05 | $23.05 | 292,400 | — | — |
| 2018-07-11 | $23.00 | $23.00 | 361,200 | — | — |
| 2018-07-10 | $23.35 | $23.35 | 161,800 | — | — |
| 2018-07-09 | $23.80 | $23.80 | 95,800 | — | — |
| 2018-07-06 | $23.70 | $23.70 | 158,600 | — | — |
| 2018-07-05 | $23.55 | $23.55 | 207,500 | — | — |
| 2018-07-03 | $23.15 | $23.15 | 111,600 | — | — |
| 2018-07-02 | $23.35 | $23.35 | 152,200 | — | — |
| 2018-06-29 | $23.00 | $23.00 | 230,100 | — | — |
| 2018-06-28 | $23.00 | $23.00 | 197,600 | — | — |
| 2018-06-27 | $22.75 | $22.75 | 224,000 | — | — |
| 2018-06-26 | $22.90 | $22.90 | 168,600 | — | — |
| 2018-06-25 | $22.85 | $22.85 | 256,200 | — | — |
| 2018-06-22 | $23.15 | $23.15 | 503,900 | — | — |
| 2018-06-21 | $22.85 | $22.85 | 227,900 | — | — |
| 2018-06-20 | $23.10 | $23.10 | 314,400 | — | — |
| 2018-06-19 | $22.50 | $22.50 | 281,000 | — | — |
| 2018-06-18 | $22.35 | $22.35 | 812,900 | — | — |
| 2018-06-15 | $22.30 | $22.30 | 377,100 | — | — |
| 2018-06-14 | $22.35 | $22.35 | 492,300 | — | — |
| 2018-06-13 | $22.00 | $22.00 | 380,000 | — | — |
| 2018-06-12 | $21.75 | $21.75 | 345,000 | — | — |
| 2018-06-11 | $21.50 | $21.50 | 146,400 | — | — |
| 2018-06-08 | $21.50 | $21.50 | 401,200 | — | — |
| 2018-06-07 | $21.45 | $21.45 | 190,000 | — | — |
| 2018-06-06 | $21.50 | $21.50 | 286,200 | — | — |
| 2018-06-05 | $21.30 | $21.30 | 231,000 | — | — |
| 2018-06-04 | $21.10 | $21.10 | 130,700 | — | — |
| 2018-06-01 | $21.00 | $21.00 | 327,400 | — | — |
| 2018-05-31 | $20.65 | $20.65 | 139,000 | — | — |
| 2018-05-30 | $20.85 | $20.85 | 502,700 | — | — |
| 2018-05-29 | $20.80 | $20.80 | 149,900 | — | — |
| 2018-05-25 | $20.80 | $20.80 | 107,100 | — | — |
| 2018-05-24 | $20.45 | $20.45 | 176,800 | — | — |
| 2018-05-23 | $20.35 | $20.35 | 362,200 | — | — |
| 2018-05-22 | $20.00 | $20.00 | 100,100 | — | — |
| 2018-05-21 | $20.15 | $20.15 | 506,600 | — | — |
| 2018-05-18 | $20.00 | $20.00 | 214,300 | — | — |
| 2018-05-17 | $20.05 | $20.05 | 211,300 | — | — |
| 2018-05-16 | $19.75 | $19.75 | 170,800 | — | — |
| 2018-05-15 | $19.60 | $19.60 | 225,500 | — | — |
| 2018-05-14 | $19.45 | $19.45 | 185,600 | — | — |
| 2018-05-11 | $19.55 | $19.55 | 197,500 | — | — |
| 2018-05-10 | $19.50 | $19.50 | 287,300 | — | — |
| 2018-05-09 | $19.45 | $19.45 | 161,300 | — | — |
| 2018-05-08 | $19.05 | $19.05 | 123,000 | — | — |
| 2018-05-07 | $18.95 | $18.95 | 112,400 | — | — |
| 2018-05-04 | $18.75 | $18.75 | 91,300 | — | — |
| 2018-05-03 | $18.70 | $18.70 | 108,800 | — | — |
| 2018-05-02 | $18.80 | $18.80 | 123,200 | — | — |
| 2018-05-01 | $18.85 | $18.85 | 387,600 | — | — |
| 2018-04-30 | $18.60 | $18.60 | 276,500 | — | — |
| 2018-04-27 | $18.65 | $18.65 | 94,400 | — | — |
| 2018-04-26 | $18.95 | $18.95 | 160,700 | — | — |
| 2018-04-25 | $18.30 | $18.30 | 140,300 | — | — |
| 2018-04-24 | $18.50 | $18.50 | 238,400 | — | — |
| 2018-04-23 | $18.70 | $18.70 | 137,400 | — | — |
| 2018-04-20 | $18.90 | $18.90 | 254,800 | — | — |
| 2018-04-19 | $19.00 | $19.00 | 118,800 | — | — |
| 2018-04-18 | $19.05 | $19.05 | 172,000 | — | — |
| 2018-04-17 | $18.90 | $18.90 | 308,100 | — | — |
| 2018-04-16 | $18.90 | $18.90 | 159,900 | — | — |
| 2018-04-13 | $18.70 | $18.70 | 71,800 | — | — |
| 2018-04-12 | $18.85 | $18.85 | 98,900 | — | — |
| 2018-04-11 | $18.75 | $18.75 | 77,300 | — | — |
| 2018-04-10 | $18.70 | $18.70 | 144,200 | — | — |
| 2018-04-09 | $18.50 | $18.50 | 102,200 | — | — |
| 2018-04-06 | $18.55 | $18.55 | 106,600 | — | — |
| 2018-04-05 | $18.90 | $18.90 | 123,800 | — | — |
| 2018-04-04 | $18.90 | $18.90 | 115,900 | — | — |
| 2018-04-03 | $18.60 | $18.60 | 177,800 | — | — |
| 2018-04-02 | $18.20 | $18.20 | 161,100 | — | — |
| 2018-03-29 | $18.25 | $18.25 | 218,700 | — | — |
| 2018-03-28 | $18.25 | $18.25 | 104,200 | — | — |
| 2018-03-27 | $18.15 | $18.15 | 103,500 | — | — |
| 2018-03-26 | $18.50 | $18.50 | 146,600 | — | — |
| 2018-03-23 | $18.05 | $18.05 | 145,800 | — | — |
| 2018-03-22 | $18.55 | $18.55 | 121,300 | — | — |
| 2018-03-21 | $18.90 | $18.90 | 229,600 | — | — |
| 2018-03-20 | $19.00 | $19.00 | 85,700 | — | — |
| 2018-03-19 | $19.05 | $19.05 | 124,000 | — | — |
| 2018-03-16 | $19.10 | $19.10 | 397,500 | — | — |
| 2018-03-15 | $19.05 | $19.05 | 169,200 | — | — |
| 2018-03-14 | $18.90 | $18.90 | 188,200 | — | — |
| 2018-03-13 | $19.00 | $19.00 | 207,100 | — | — |
| 2018-03-12 | $19.25 | $19.25 | 179,200 | — | — |
| 2018-03-09 | $19.40 | $19.40 | 284,400 | — | — |
| 2018-03-08 | $18.95 | $18.95 | 105,500 | — | — |
| 2018-03-07 | $19.00 | $19.00 | 230,000 | — | — |
| 2018-03-06 | $18.70 | $18.70 | 176,400 | — | — |
| 2018-03-05 | $18.30 | $18.30 | 153,600 | — | — |
| 2018-03-02 | $18.15 | $18.15 | 160,100 | — | — |
| 2018-03-01 | $18.00 | $18.00 | 152,000 | — | — |
| 2018-02-28 | $18.05 | $18.05 | 180,000 | — | — |
| 2018-02-27 | $18.55 | $18.55 | 153,800 | — | — |
| 2018-02-26 | $18.50 | $18.50 | 156,600 | — | — |
| 2018-02-23 | $18.30 | $18.30 | 162,200 | — | — |
| 2018-02-22 | $18.05 | $18.05 | 273,700 | — | — |
| 2018-02-21 | $17.95 | $17.95 | 263,200 | — | — |
| 2018-02-20 | $18.45 | $18.45 | 408,200 | — | — |
| 2018-02-16 | $17.85 | $17.85 | 380,200 | — | — |
| 2018-02-15 | $17.90 | $17.90 | 312,400 | — | — |
| 2018-02-14 | $16.25 | $16.25 | 146,100 | — | — |
| 2018-02-13 | $16.10 | $16.10 | 113,900 | — | — |
| 2018-02-12 | $16.05 | $16.05 | 193,200 | — | — |
| 2018-02-09 | $15.95 | $15.95 | 295,900 | — | — |
| 2018-02-08 | $15.85 | $15.85 | 296,300 | — | — |
| 2018-02-07 | $16.15 | $16.15 | 259,800 | — | — |
| 2018-02-06 | $16.15 | $16.15 | 449,000 | — | — |
| 2018-02-05 | $16.00 | $16.00 | 253,300 | — | — |
| 2018-02-02 | $16.45 | $16.45 | 141,400 | — | — |
| 2018-02-01 | $16.60 | $16.60 | 152,400 | — | — |
| 2018-01-31 | $16.50 | $16.50 | 191,700 | — | — |
| 2018-01-30 | $16.50 | $16.50 | 170,900 | — | — |
| 2018-01-29 | $16.50 | $16.50 | 113,900 | — | — |
| 2018-01-26 | $16.80 | $16.80 | 198,800 | — | — |
| 2018-01-25 | $16.65 | $16.65 | 162,600 | — | — |
| 2018-01-24 | $16.50 | $16.50 | 101,100 | — | — |
| 2018-01-23 | $16.65 | $16.65 | 107,800 | — | — |
| 2018-01-22 | $16.65 | $16.65 | 135,700 | — | — |
| 2018-01-19 | $16.75 | $16.75 | 134,300 | — | — |
| 2018-01-18 | $16.50 | $16.50 | 189,400 | — | — |
| 2018-01-17 | $16.60 | $16.60 | 246,600 | — | — |
| 2018-01-16 | $16.45 | $16.45 | 221,100 | — | — |
| 2018-01-12 | $16.25 | $16.25 | 123,500 | — | — |
| 2018-01-11 | $16.55 | $16.55 | 268,400 | — | — |
| 2018-01-10 | $16.15 | $16.15 | 217,900 | — | — |
| 2018-01-09 | $15.80 | $15.80 | 214,500 | — | — |
| 2018-01-08 | $15.90 | $15.90 | 219,900 | — | — |
| 2018-01-05 | $15.95 | $15.95 | 338,500 | — | — |
| 2018-01-04 | $16.10 | $16.10 | 282,400 | — | — |
| 2018-01-03 | $16.05 | $16.05 | 428,400 | — | — |
| 2018-01-02 | $15.70 | $15.70 | 221,100 | — | — |