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
- 2006-02-08 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 | $25.98 | $25.98 | 801,100 | — | — |
| 2018-12-28 | $26.64 | $26.64 | 878,600 | — | — |
| 2018-12-27 | $26.68 | $26.68 | 985,200 | — | — |
| 2018-12-26 | $26.47 | $26.47 | 1,256,800 | — | — |
| 2018-12-24 | $23.93 | $23.93 | 665,500 | — | — |
| 2018-12-21 | $24.44 | $24.44 | 2,428,500 | — | — |
| 2018-12-20 | $24.29 | $24.29 | 1,418,400 | — | — |
| 2018-12-19 | $24.96 | $24.96 | 922,200 | — | — |
| 2018-12-18 | $25.16 | $25.16 | 1,221,800 | — | — |
| 2018-12-17 | $25.19 | $25.19 | 1,178,900 | — | — |
| 2018-12-14 | $25.39 | $25.39 | 958,800 | — | — |
| 2018-12-13 | $25.40 | $25.40 | 700,800 | — | — |
| 2018-12-12 | $25.97 | $25.97 | 748,400 | — | — |
| 2018-12-11 | $25.73 | $25.73 | 681,200 | — | — |
| 2018-12-10 | $25.49 | $25.49 | 1,070,300 | — | — |
| 2018-12-07 | $25.00 | $25.00 | 1,382,300 | — | — |
| 2018-12-06 | $26.31 | $26.31 | 4,587,200 | — | — |
| 2018-12-04 | $27.30 | $27.30 | 1,920,600 | — | — |
| 2018-12-03 | $29.10 | $29.10 | 1,739,500 | — | — |
| 2018-11-30 | $27.80 | $27.80 | 943,100 | — | — |
| 2018-11-29 | $27.09 | $27.09 | 834,500 | — | — |
| 2018-11-28 | $27.76 | $27.76 | 1,577,400 | — | — |
| 2018-11-27 | $26.60 | $26.60 | 817,900 | — | — |
| 2018-11-26 | $26.49 | $26.49 | 1,501,900 | — | — |
| 2018-11-23 | $25.61 | $25.61 | 264,900 | — | — |
| 2018-11-21 | $25.65 | $25.65 | 798,300 | — | — |
| 2018-11-20 | $25.06 | $25.06 | 1,498,400 | — | — |
| 2018-11-19 | $26.73 | $26.73 | 1,635,100 | — | — |
| 2018-11-16 | $27.32 | $27.32 | 1,740,200 | — | — |
| 2018-11-15 | $26.87 | $26.87 | 835,100 | — | — |
| 2018-11-14 | $26.99 | $26.99 | 1,477,400 | — | — |
| 2018-11-13 | $26.55 | $26.55 | 1,554,200 | — | — |
| 2018-11-12 | $25.51 | $25.51 | 1,555,500 | — | — |
| 2018-11-09 | $25.37 | $25.37 | 2,463,900 | — | — |
| 2018-11-08 | $27.35 | $27.35 | 7,610,100 | — | — |
| 2018-11-07 | $21.44 | $21.44 | 1,107,700 | — | — |
| 2018-11-06 | $21.35 | $21.35 | 805,200 | — | — |
| 2018-11-05 | $21.01 | $21.01 | 765,300 | — | — |
| 2018-11-02 | $21.07 | $21.07 | 834,200 | — | — |
| 2018-11-01 | $20.78 | $20.78 | 778,300 | — | — |
| 2018-10-31 | $20.54 | $20.54 | 854,600 | — | — |
| 2018-10-30 | $21.20 | $21.20 | 1,048,500 | — | — |
| 2018-10-29 | $20.06 | $20.06 | 794,600 | — | — |
| 2018-10-26 | $19.69 | $19.69 | 514,300 | — | — |
| 2018-10-25 | $19.59 | $19.59 | 463,100 | — | — |
| 2018-10-24 | $19.27 | $19.27 | 695,400 | — | — |
| 2018-10-23 | $19.46 | $19.46 | 766,000 | — | — |
| 2018-10-22 | $19.80 | $19.80 | 1,470,800 | — | — |
| 2018-10-19 | $18.49 | $18.49 | 1,462,400 | — | — |
| 2018-10-18 | $19.74 | $19.74 | 579,900 | — | — |
| 2018-10-17 | $20.15 | $20.15 | 428,400 | — | — |
| 2018-10-16 | $20.32 | $20.32 | 764,600 | — | — |
| 2018-10-15 | $19.71 | $19.71 | 909,100 | — | — |
| 2018-10-12 | $19.94 | $19.94 | 1,081,200 | — | — |
| 2018-10-11 | $19.34 | $19.34 | 1,330,400 | — | — |
| 2018-10-10 | $18.76 | $18.76 | 1,206,700 | — | — |
| 2018-10-09 | $19.43 | $19.43 | 929,400 | — | — |
| 2018-10-08 | $19.30 | $19.30 | 764,800 | — | — |
| 2018-10-05 | $19.13 | $19.13 | 1,540,200 | — | — |
| 2018-10-04 | $19.28 | $19.28 | 1,101,800 | — | — |
| 2018-10-03 | $20.05 | $20.05 | 1,088,400 | — | — |
| 2018-10-02 | $19.59 | $19.59 | 1,735,200 | — | — |
| 2018-10-01 | $21.03 | $21.03 | 866,300 | — | — |
| 2018-09-28 | $21.29 | $21.29 | 854,400 | — | — |
| 2018-09-27 | $21.07 | $21.07 | 782,100 | — | — |
| 2018-09-26 | $21.26 | $21.26 | 1,176,000 | — | — |
| 2018-09-25 | $21.31 | $21.31 | 794,100 | — | — |
| 2018-09-24 | $21.38 | $21.38 | 1,524,300 | — | — |
| 2018-09-21 | $21.52 | $21.52 | 1,580,200 | — | — |
| 2018-09-20 | $21.57 | $21.57 | 1,038,400 | — | — |
| 2018-09-19 | $21.35 | $21.35 | 1,104,000 | — | — |
| 2018-09-18 | $21.88 | $21.88 | 756,000 | — | — |
| 2018-09-17 | $21.71 | $21.71 | 917,800 | — | — |
| 2018-09-14 | $21.42 | $21.42 | 902,800 | — | — |
| 2018-09-13 | $21.31 | $21.31 | 649,500 | — | — |
| 2018-09-12 | $21.14 | $21.14 | 1,067,200 | — | — |
| 2018-09-11 | $20.97 | $20.97 | 809,600 | — | — |
| 2018-09-10 | $21.34 | $21.34 | 950,400 | — | — |
| 2018-09-07 | $21.12 | $21.12 | 1,770,800 | — | — |
| 2018-09-06 | $20.79 | $20.79 | 1,575,200 | — | — |
| 2018-09-05 | $20.43 | $20.43 | 1,058,500 | — | — |
| 2018-09-04 | $20.77 | $20.77 | 840,700 | — | — |
| 2018-08-31 | $20.66 | $20.66 | 1,620,700 | — | — |
| 2018-08-30 | $19.82 | $19.82 | 1,239,800 | — | — |
| 2018-08-29 | $20.52 | $20.52 | 835,700 | — | — |
| 2018-08-28 | $20.42 | $20.42 | 833,300 | — | — |
| 2018-08-27 | $20.14 | $20.14 | 656,300 | — | — |
| 2018-08-24 | $20.44 | $20.44 | 698,800 | — | — |
| 2018-08-23 | $20.69 | $20.69 | 637,500 | — | — |
| 2018-08-22 | $20.47 | $20.47 | 767,600 | — | — |
| 2018-08-21 | $20.22 | $20.22 | 1,329,200 | — | — |
| 2018-08-20 | $19.53 | $19.53 | 1,917,200 | — | — |
| 2018-08-17 | $18.67 | $18.67 | 717,700 | — | — |
| 2018-08-16 | $18.18 | $18.18 | 852,100 | — | — |
| 2018-08-15 | $18.30 | $18.30 | 839,200 | — | — |
| 2018-08-14 | $18.64 | $18.64 | 984,800 | — | — |
| 2018-08-13 | $17.94 | $17.94 | 1,052,900 | — | — |
| 2018-08-10 | $18.53 | $18.53 | 1,066,000 | — | — |
| 2018-08-09 | $18.96 | $18.96 | 1,140,300 | — | — |
| 2018-08-08 | $18.26 | $18.26 | 1,330,900 | — | — |
| 2018-08-07 | $17.64 | $17.64 | 3,216,200 | — | — |
| 2018-08-06 | $18.12 | $18.12 | 1,857,800 | — | — |
| 2018-08-03 | $17.98 | $17.98 | 770,800 | — | — |
| 2018-08-02 | $17.96 | $17.96 | 720,900 | — | — |
| 2018-08-01 | $17.71 | $17.71 | 1,072,000 | — | — |
| 2018-07-31 | $18.11 | $18.11 | 841,400 | — | — |
| 2018-07-30 | $17.91 | $17.91 | 1,107,900 | — | — |
| 2018-07-27 | $18.08 | $18.08 | 832,600 | — | — |
| 2018-07-26 | $18.72 | $18.72 | 1,175,300 | — | — |
| 2018-07-25 | $18.63 | $18.63 | 1,471,800 | — | — |
| 2018-07-24 | $17.13 | $17.13 | 1,364,400 | — | — |
| 2018-07-23 | $17.35 | $17.35 | 629,400 | — | — |
| 2018-07-20 | $17.65 | $17.65 | 938,000 | — | — |
| 2018-07-19 | $18.06 | $18.06 | 736,300 | — | — |
| 2018-07-18 | $17.69 | $17.69 | 795,000 | — | — |
| 2018-07-17 | $17.34 | $17.34 | 685,700 | — | — |
| 2018-07-16 | $17.03 | $17.03 | 836,200 | — | — |
| 2018-07-13 | $17.12 | $17.12 | 884,100 | — | — |
| 2018-07-12 | $16.89 | $16.89 | 554,200 | — | — |
| 2018-07-11 | $16.99 | $16.99 | 1,255,600 | — | — |
| 2018-07-10 | $16.59 | $16.59 | 661,000 | — | — |
| 2018-07-09 | $16.76 | $16.76 | 794,700 | — | — |
| 2018-07-06 | $16.74 | $16.74 | 989,100 | — | — |
| 2018-07-05 | $17.22 | $17.22 | 604,900 | — | — |
| 2018-07-03 | $17.25 | $17.25 | 485,500 | — | — |
| 2018-07-02 | $17.36 | $17.36 | 1,058,900 | — | — |
| 2018-06-29 | $17.61 | $17.61 | 803,000 | — | — |
| 2018-06-28 | $17.75 | $17.75 | 887,600 | — | — |
| 2018-06-27 | $17.94 | $17.94 | 990,600 | — | — |
| 2018-06-26 | $17.85 | $17.85 | 631,700 | — | — |
| 2018-06-25 | $17.68 | $17.68 | 1,287,500 | — | — |
| 2018-06-22 | $18.01 | $18.01 | 2,137,900 | — | — |
| 2018-06-21 | $18.89 | $18.89 | 682,100 | — | — |
| 2018-06-20 | $19.12 | $19.12 | 519,400 | — | — |
| 2018-06-19 | $19.09 | $19.09 | 877,600 | — | — |
| 2018-06-18 | $19.04 | $19.04 | 586,800 | — | — |
| 2018-06-15 | $18.66 | $18.66 | 1,048,300 | — | — |
| 2018-06-14 | $18.84 | $18.84 | 810,400 | — | — |
| 2018-06-13 | $18.67 | $18.67 | 1,035,200 | — | — |
| 2018-06-12 | $19.34 | $19.34 | 790,000 | — | — |
| 2018-06-11 | $18.81 | $18.81 | 701,500 | — | — |
| 2018-06-08 | $19.09 | $19.09 | 1,022,400 | — | — |
| 2018-06-07 | $18.54 | $18.54 | 849,100 | — | — |
| 2018-06-06 | $18.45 | $18.45 | 1,219,200 | — | — |
| 2018-06-05 | $18.61 | $18.61 | 807,400 | — | — |
| 2018-06-04 | $18.13 | $18.13 | 1,061,400 | — | — |
| 2018-06-01 | $18.26 | $18.26 | 1,109,900 | — | — |
| 2018-05-31 | $17.84 | $17.84 | 954,100 | — | — |
| 2018-05-30 | $17.84 | $17.84 | 753,100 | — | — |
| 2018-05-29 | $17.35 | $17.35 | 938,600 | — | — |
| 2018-05-25 | $17.28 | $17.28 | 787,200 | — | — |
| 2018-05-24 | $16.79 | $16.79 | 752,400 | — | — |
| 2018-05-23 | $16.73 | $16.73 | 688,700 | — | — |
| 2018-05-22 | $16.72 | $16.72 | 948,300 | — | — |
| 2018-05-21 | $17.09 | $17.09 | 1,327,400 | — | — |
| 2018-05-18 | $16.42 | $16.42 | 926,700 | — | — |
| 2018-05-17 | $16.17 | $16.17 | 845,700 | — | — |
| 2018-05-16 | $16.21 | $16.21 | 890,800 | — | — |
| 2018-05-15 | $15.70 | $15.70 | 907,500 | — | — |
| 2018-05-14 | $15.32 | $15.32 | 1,399,200 | — | — |
| 2018-05-11 | $16.00 | $16.00 | 822,000 | — | — |
| 2018-05-10 | $16.13 | $16.13 | 818,800 | — | — |
| 2018-05-09 | $15.71 | $15.71 | 1,799,900 | — | — |
| 2018-05-08 | $16.21 | $16.21 | 2,438,700 | — | — |
| 2018-05-07 | $15.15 | $15.15 | 1,970,200 | — | — |
| 2018-05-04 | $15.43 | $15.43 | 1,513,500 | — | — |
| 2018-05-03 | $15.61 | $15.61 | 633,400 | — | — |
| 2018-05-02 | $15.99 | $15.99 | 916,900 | — | — |
| 2018-05-01 | $15.67 | $15.67 | 1,178,300 | — | — |
| 2018-04-30 | $15.80 | $15.80 | 361,200 | — | — |
| 2018-04-27 | $15.99 | $15.99 | 686,300 | — | — |
| 2018-04-26 | $15.98 | $15.98 | 379,600 | — | — |
| 2018-04-25 | $15.84 | $15.84 | 736,700 | — | — |
| 2018-04-24 | $15.72 | $15.72 | 1,332,200 | — | — |
| 2018-04-23 | $15.70 | $15.70 | 644,600 | — | — |
| 2018-04-20 | $15.58 | $15.58 | 743,100 | — | — |
| 2018-04-19 | $15.79 | $15.79 | 682,400 | — | — |
| 2018-04-18 | $15.77 | $15.77 | 831,800 | — | — |
| 2018-04-17 | $16.10 | $16.10 | 906,200 | — | — |
| 2018-04-16 | $16.05 | $16.05 | 1,280,300 | — | — |
| 2018-04-13 | $16.27 | $16.27 | 1,275,000 | — | — |
| 2018-04-12 | $16.75 | $16.75 | 997,900 | — | — |
| 2018-04-11 | $16.92 | $16.92 | 859,000 | — | — |
| 2018-04-10 | $16.81 | $16.81 | 1,265,500 | — | — |
| 2018-04-09 | $16.61 | $16.61 | 864,800 | — | — |
| 2018-04-06 | $16.58 | $16.58 | 1,342,400 | — | — |
| 2018-04-05 | $17.32 | $17.32 | 1,410,500 | — | — |
| 2018-04-04 | $17.02 | $17.02 | 986,100 | — | — |
| 2018-04-03 | $16.58 | $16.58 | 930,800 | — | — |
| 2018-04-02 | $15.89 | $15.89 | 790,900 | — | — |
| 2018-03-29 | $16.25 | $16.25 | 729,300 | — | — |
| 2018-03-28 | $16.06 | $16.06 | 976,500 | — | — |
| 2018-03-27 | $15.92 | $15.92 | 973,100 | — | — |
| 2018-03-26 | $15.92 | $15.92 | 1,626,500 | — | — |
| 2018-03-23 | $15.41 | $15.41 | 1,382,300 | — | — |
| 2018-03-22 | $15.50 | $15.50 | 843,300 | — | — |
| 2018-03-21 | $15.55 | $15.55 | 713,100 | — | — |
| 2018-03-20 | $15.34 | $15.34 | 999,000 | — | — |
| 2018-03-19 | $15.01 | $15.01 | 1,486,600 | — | — |
| 2018-03-16 | $14.87 | $14.87 | 1,528,100 | — | — |
| 2018-03-15 | $14.31 | $14.31 | 603,000 | — | — |
| 2018-03-14 | $14.19 | $14.19 | 740,900 | — | — |
| 2018-03-13 | $14.31 | $14.31 | 1,353,800 | — | — |
| 2018-03-12 | $14.22 | $14.22 | 748,800 | — | — |
| 2018-03-09 | $14.18 | $14.18 | 990,100 | — | — |
| 2018-03-08 | $14.11 | $14.11 | 951,000 | — | — |
| 2018-03-07 | $14.32 | $14.32 | 1,180,000 | — | — |
| 2018-03-06 | $13.95 | $13.95 | 1,193,300 | — | — |
| 2018-03-05 | $13.52 | $13.52 | 1,238,100 | — | — |
| 2018-03-02 | $13.63 | $13.63 | 1,722,700 | — | — |
| 2018-03-01 | $12.92 | $12.92 | 1,816,900 | — | — |
| 2018-02-28 | $12.24 | $12.24 | 3,891,400 | — | — |
| 2018-02-27 | $14.07 | $14.07 | 1,762,200 | — | — |
| 2018-02-26 | $14.67 | $14.67 | 1,635,600 | — | — |
| 2018-02-23 | $13.73 | $13.73 | 696,400 | — | — |
| 2018-02-22 | $13.75 | $13.75 | 826,300 | — | — |
| 2018-02-21 | $13.45 | $13.45 | 917,400 | — | — |
| 2018-02-20 | $13.48 | $13.48 | 807,100 | — | — |
| 2018-02-16 | $13.25 | $13.25 | 763,000 | — | — |
| 2018-02-15 | $13.26 | $13.26 | 328,800 | — | — |
| 2018-02-14 | $13.29 | $13.29 | 904,200 | — | — |
| 2018-02-13 | $12.90 | $12.90 | 351,600 | — | — |
| 2018-02-12 | $12.74 | $12.74 | 2,096,200 | — | — |
| 2018-02-09 | $12.88 | $12.88 | 763,700 | — | — |
| 2018-02-08 | $12.63 | $12.63 | 1,395,000 | — | — |
| 2018-02-07 | $13.16 | $13.16 | 467,600 | — | — |
| 2018-02-06 | $13.00 | $13.00 | 930,200 | — | — |
| 2018-02-05 | $12.87 | $12.87 | 1,098,000 | — | — |
| 2018-02-02 | $13.47 | $13.47 | 602,800 | — | — |
| 2018-02-01 | $13.78 | $13.78 | 1,005,700 | — | — |
| 2018-01-31 | $13.51 | $13.51 | 607,200 | — | — |
| 2018-01-30 | $13.73 | $13.73 | 817,800 | — | — |
| 2018-01-29 | $13.77 | $13.77 | 804,900 | — | — |
| 2018-01-26 | $13.82 | $13.82 | 583,000 | — | — |
| 2018-01-25 | $13.80 | $13.80 | 883,500 | — | — |
| 2018-01-24 | $14.00 | $14.00 | 1,157,300 | — | — |
| 2018-01-23 | $14.40 | $14.40 | 706,800 | — | — |
| 2018-01-22 | $14.21 | $14.21 | 770,700 | — | — |
| 2018-01-19 | $13.96 | $13.96 | 897,500 | — | — |
| 2018-01-18 | $13.59 | $13.59 | 800,000 | — | — |
| 2018-01-17 | $13.69 | $13.69 | 716,200 | — | — |
| 2018-01-16 | $13.40 | $13.40 | 1,318,600 | — | — |
| 2018-01-12 | $13.62 | $13.62 | 721,300 | — | — |
| 2018-01-11 | $13.61 | $13.61 | 1,479,100 | — | — |
| 2018-01-10 | $13.45 | $13.45 | 1,625,100 | — | — |
| 2018-01-09 | $13.50 | $13.50 | 2,173,200 | — | — |
| 2018-01-08 | $13.23 | $13.23 | 2,862,900 | — | — |
| 2018-01-05 | $12.20 | $12.20 | 1,893,100 | — | — |
| 2018-01-04 | $12.70 | $12.70 | 813,900 | — | — |
| 2018-01-03 | $12.90 | $12.90 | 1,200,900 | — | — |
| 2018-01-02 | $12.97 | $12.97 | 778,900 | — | — |