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
- 1991-06-28 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 | $20.57 | $20.57 | 154,800 | — | — |
| 2018-12-28 | $20.91 | $20.91 | 89,700 | — | — |
| 2018-12-27 | $20.62 | $20.62 | 104,700 | — | — |
| 2018-12-26 | $20.50 | $20.50 | 88,200 | — | — |
| 2018-12-24 | $19.82 | $19.82 | 63,900 | — | — |
| 2018-12-21 | $19.96 | $19.96 | 386,700 | — | — |
| 2018-12-20 | $20.18 | $20.18 | 126,300 | — | — |
| 2018-12-19 | $20.35 | $20.35 | 163,800 | — | — |
| 2018-12-18 | $20.81 | $20.81 | 124,800 | — | — |
| 2018-12-17 | $20.88 | $20.88 | 184,500 | — | — |
| 2018-12-14 | $21.42 | $21.42 | 90,600 | — | — |
| 2018-12-13 | $21.94 | $21.94 | 117,900 | — | — |
| 2018-12-12 | $22.25 | $22.25 | 80,700 | — | — |
| 2018-12-11 | $21.94 | $21.94 | 65,400 | — | — |
| 2018-12-10 | $21.99 | $21.99 | 79,800 | — | — |
| 2018-12-07 | $21.63 | $21.63 | 94,200 | — | — |
| 2018-12-06 | $22.05 | $22.05 | 108,600 | — | — |
| 2018-12-04 | $21.97 | $21.97 | 97,500 | — | — |
| 2018-12-03 | $23.41 | $23.41 | 121,500 | — | — |
| 2018-11-30 | $23.23 | $23.23 | 231,900 | — | — |
| 2018-11-29 | $22.99 | $22.99 | 95,400 | — | — |
| 2018-11-28 | $22.57 | $22.57 | 147,000 | — | — |
| 2018-11-27 | $21.87 | $21.87 | 97,500 | — | — |
| 2018-11-26 | $22.00 | $22.00 | 87,300 | — | — |
| 2018-11-23 | $21.87 | $21.87 | 40,200 | — | — |
| 2018-11-21 | $21.55 | $21.55 | 115,200 | — | — |
| 2018-11-20 | $21.38 | $21.38 | 56,100 | — | — |
| 2018-11-19 | $21.81 | $21.81 | 131,100 | — | — |
| 2018-11-16 | $21.71 | $21.71 | 204,900 | — | — |
| 2018-11-15 | $21.58 | $21.58 | 176,400 | — | — |
| 2018-11-14 | $20.96 | $20.96 | 80,400 | — | — |
| 2018-11-13 | $21.16 | $21.16 | 75,600 | — | — |
| 2018-11-12 | $21.41 | $21.41 | 102,900 | — | — |
| 2018-11-09 | $21.33 | $21.33 | 66,300 | — | — |
| 2018-11-08 | $21.62 | $21.62 | 116,400 | — | — |
| 2018-11-07 | $21.51 | $21.51 | 111,600 | — | — |
| 2018-11-06 | $20.64 | $20.64 | 169,500 | — | — |
| 2018-11-05 | $20.63 | $20.63 | 169,200 | — | — |
| 2018-11-02 | $19.92 | $19.92 | 105,600 | — | — |
| 2018-11-01 | $19.77 | $19.77 | 143,400 | — | — |
| 2018-10-31 | $19.32 | $19.32 | 76,800 | — | — |
| 2018-10-30 | $19.47 | $19.47 | 112,500 | — | — |
| 2018-10-29 | $18.30 | $18.30 | 99,000 | — | — |
| 2018-10-26 | $18.37 | $18.37 | 99,300 | — | — |
| 2018-10-25 | $18.15 | $18.15 | 92,700 | — | — |
| 2018-10-24 | $17.62 | $17.62 | 79,500 | — | — |
| 2018-10-23 | $18.07 | $18.07 | 79,200 | — | — |
| 2018-10-22 | $18.12 | $18.12 | 80,400 | — | — |
| 2018-10-19 | $17.95 | $17.95 | 97,200 | — | — |
| 2018-10-18 | $18.38 | $18.38 | 83,700 | — | — |
| 2018-10-17 | $18.72 | $18.72 | 50,100 | — | — |
| 2018-10-16 | $19.03 | $19.03 | 130,500 | — | — |
| 2018-10-15 | $18.10 | $18.10 | 100,800 | — | — |
| 2018-10-12 | $17.88 | $17.88 | 138,600 | — | — |
| 2018-10-11 | $18.38 | $18.38 | 96,300 | — | — |
| 2018-10-10 | $19.13 | $19.13 | 112,500 | — | — |
| 2018-10-09 | $19.29 | $19.29 | 106,800 | — | — |
| 2018-10-08 | $19.07 | $19.07 | 87,000 | — | — |
| 2018-10-05 | $18.88 | $18.88 | 258,300 | — | — |
| 2018-10-04 | $19.24 | $19.24 | 122,400 | — | — |
| 2018-10-03 | $19.46 | $19.46 | 190,800 | — | — |
| 2018-10-02 | $19.35 | $19.35 | 109,800 | — | — |
| 2018-10-01 | $20.00 | $20.00 | 119,700 | — | — |
| 2018-09-28 | $20.08 | $20.08 | 119,400 | — | — |
| 2018-09-27 | $19.88 | $19.88 | 108,300 | — | — |
| 2018-09-26 | $20.02 | $20.02 | 81,000 | — | — |
| 2018-09-25 | $20.05 | $20.05 | 80,700 | — | — |
| 2018-09-24 | $20.20 | $20.20 | 117,000 | — | — |
| 2018-09-21 | $19.60 | $19.60 | 494,700 | — | — |
| 2018-09-20 | $19.87 | $19.87 | 87,000 | — | — |
| 2018-09-19 | $19.70 | $19.70 | 105,600 | — | — |
| 2018-09-18 | $20.03 | $20.03 | 70,800 | — | — |
| 2018-09-17 | $20.00 | $20.00 | 135,000 | — | — |
| 2018-09-14 | $20.17 | $20.17 | 112,200 | — | — |
| 2018-09-13 | $19.68 | $19.68 | 89,100 | — | — |
| 2018-09-12 | $19.85 | $19.85 | 87,300 | — | — |
| 2018-09-11 | $19.53 | $19.53 | 96,000 | — | — |
| 2018-09-10 | $19.18 | $19.18 | 72,000 | — | — |
| 2018-09-07 | $19.70 | $19.70 | 80,100 | — | — |
| 2018-09-06 | $19.90 | $19.90 | 91,200 | — | — |
| 2018-09-05 | $19.72 | $19.72 | 78,900 | — | — |
| 2018-09-04 | $19.82 | $19.82 | 81,600 | — | — |
| 2018-08-31 | $19.82 | $19.82 | 77,100 | — | — |
| 2018-08-30 | $19.78 | $19.78 | 76,800 | — | — |
| 2018-08-29 | $19.93 | $19.93 | 77,700 | — | — |
| 2018-08-28 | $20.10 | $20.10 | 38,400 | — | — |
| 2018-08-27 | $20.08 | $20.08 | 90,900 | — | — |
| 2018-08-24 | $20.05 | $20.05 | 75,000 | — | — |
| 2018-08-23 | $20.10 | $20.10 | 57,000 | — | — |
| 2018-08-22 | $19.97 | $19.97 | 64,200 | — | — |
| 2018-08-21 | $19.63 | $19.63 | 139,200 | — | — |
| 2018-08-20 | $19.83 | $19.83 | 84,300 | — | — |
| 2018-08-17 | $19.77 | $19.77 | 99,900 | — | — |
| 2018-08-16 | $19.52 | $19.52 | 79,800 | — | — |
| 2018-08-15 | $19.27 | $19.27 | 81,900 | — | — |
| 2018-08-14 | $19.35 | $19.35 | 92,100 | — | — |
| 2018-08-13 | $19.03 | $19.03 | 67,200 | — | — |
| 2018-08-10 | $18.78 | $18.78 | 59,100 | — | — |
| 2018-08-09 | $18.58 | $18.58 | 79,200 | — | — |
| 2018-08-08 | $18.85 | $18.85 | 49,500 | — | — |
| 2018-08-07 | $18.92 | $18.92 | 59,400 | — | — |
| 2018-08-06 | $18.88 | $18.88 | 70,200 | — | — |
| 2018-08-03 | $18.85 | $18.85 | 73,500 | — | — |
| 2018-08-02 | $19.12 | $19.12 | 93,300 | — | — |
| 2018-08-01 | $18.42 | $18.42 | 177,300 | — | — |
| 2018-07-31 | $19.12 | $19.12 | 143,400 | — | — |
| 2018-07-30 | $18.23 | $18.23 | 55,500 | — | — |
| 2018-07-27 | $18.27 | $18.27 | 35,400 | — | — |
| 2018-07-26 | $18.82 | $18.82 | 42,900 | — | — |
| 2018-07-25 | $18.50 | $18.50 | 65,100 | — | — |
| 2018-07-24 | $18.43 | $18.43 | 46,800 | — | — |
| 2018-07-23 | $18.87 | $18.87 | 40,800 | — | — |
| 2018-07-20 | $18.70 | $18.70 | 47,100 | — | — |
| 2018-07-19 | $18.47 | $18.47 | 87,000 | — | — |
| 2018-07-18 | $18.50 | $18.50 | 79,200 | — | — |
| 2018-07-17 | $18.50 | $18.50 | 87,900 | — | — |
| 2018-07-16 | $18.63 | $18.63 | 55,800 | — | — |
| 2018-07-13 | $18.52 | $18.52 | 51,300 | — | — |
| 2018-07-12 | $18.58 | $18.58 | 59,100 | — | — |
| 2018-07-11 | $18.82 | $18.82 | 93,600 | — | — |
| 2018-07-10 | $18.95 | $18.95 | 84,600 | — | — |
| 2018-07-09 | $18.83 | $18.83 | 58,200 | — | — |
| 2018-07-06 | $18.85 | $18.85 | 110,700 | — | — |
| 2018-07-05 | $18.88 | $18.88 | 129,000 | — | — |
| 2018-07-03 | $18.43 | $18.43 | 40,800 | — | — |
| 2018-07-02 | $18.23 | $18.23 | 84,900 | — | — |
| 2018-06-29 | $18.00 | $18.00 | 66,300 | — | — |
| 2018-06-28 | $17.85 | $17.85 | 93,600 | — | — |
| 2018-06-27 | $17.95 | $17.95 | 70,800 | — | — |
| 2018-06-26 | $18.23 | $18.23 | 113,100 | — | — |
| 2018-06-25 | $18.10 | $18.10 | 93,900 | — | — |
| 2018-06-22 | $18.28 | $18.28 | 152,700 | — | — |
| 2018-06-21 | $18.02 | $18.02 | 84,900 | — | — |
| 2018-06-20 | $18.17 | $18.17 | 120,000 | — | — |
| 2018-06-19 | $17.75 | $17.75 | 195,000 | — | — |
| 2018-06-18 | $17.18 | $17.18 | 103,800 | — | — |
| 2018-06-15 | $17.18 | $17.18 | 288,000 | — | — |
| 2018-06-14 | $17.17 | $17.17 | 197,400 | — | — |
| 2018-06-13 | $16.95 | $16.95 | 93,300 | — | — |
| 2018-06-12 | $16.78 | $16.78 | 127,800 | — | — |
| 2018-06-11 | $17.02 | $17.02 | 128,700 | — | — |
| 2018-06-08 | $17.23 | $17.23 | 138,600 | — | — |
| 2018-06-07 | $17.28 | $17.28 | 126,600 | — | — |
| 2018-06-06 | $17.23 | $17.23 | 123,900 | — | — |
| 2018-06-05 | $17.27 | $17.27 | 90,000 | — | — |
| 2018-06-04 | $17.23 | $17.23 | 82,500 | — | — |
| 2018-06-01 | $17.62 | $17.62 | 144,600 | — | — |
| 2018-05-31 | $16.83 | $16.83 | 145,500 | — | — |
| 2018-05-30 | $18.20 | $18.20 | 132,000 | — | — |
| 2018-05-29 | $17.78 | $17.78 | 58,500 | — | — |
| 2018-05-25 | $17.75 | $17.75 | 53,700 | — | — |
| 2018-05-24 | $17.80 | $17.80 | 143,100 | — | — |
| 2018-05-23 | $17.52 | $17.52 | 49,200 | — | — |
| 2018-05-22 | $17.75 | $17.75 | 146,100 | — | — |
| 2018-05-21 | $17.90 | $17.90 | 36,900 | — | — |
| 2018-05-18 | $17.62 | $17.62 | 73,200 | — | — |
| 2018-05-17 | $17.37 | $17.37 | 36,900 | — | — |
| 2018-05-16 | $17.27 | $17.27 | 76,200 | — | — |
| 2018-05-15 | $16.98 | $16.98 | 72,300 | — | — |
| 2018-05-14 | $16.92 | $16.92 | 139,200 | — | — |
| 2018-05-11 | $17.10 | $17.10 | 36,600 | — | — |
| 2018-05-10 | $17.40 | $17.40 | 119,100 | — | — |
| 2018-05-09 | $17.27 | $17.27 | 56,400 | — | — |
| 2018-05-08 | $16.83 | $16.83 | 65,100 | — | — |
| 2018-05-07 | $16.52 | $16.52 | 54,600 | — | — |
| 2018-05-04 | $16.62 | $16.62 | 39,600 | — | — |
| 2018-05-03 | $16.47 | $16.47 | 53,700 | — | — |
| 2018-05-02 | $16.78 | $16.78 | 61,500 | — | — |
| 2018-05-01 | $16.60 | $16.60 | 35,100 | — | — |
| 2018-04-30 | $16.35 | $16.35 | 102,900 | — | — |
| 2018-04-27 | $16.85 | $16.85 | 105,300 | — | — |
| 2018-04-26 | $16.98 | $16.98 | 43,500 | — | — |
| 2018-04-25 | $17.17 | $17.17 | 79,200 | — | — |
| 2018-04-24 | $17.28 | $17.28 | 113,100 | — | — |
| 2018-04-23 | $17.23 | $17.23 | 41,700 | — | — |
| 2018-04-20 | $17.27 | $17.27 | 67,500 | — | — |
| 2018-04-19 | $17.23 | $17.23 | 114,300 | — | — |
| 2018-04-18 | $17.37 | $17.37 | 60,300 | — | — |
| 2018-04-17 | $17.15 | $17.15 | 68,700 | — | — |
| 2018-04-16 | $16.75 | $16.75 | 45,600 | — | — |
| 2018-04-13 | $16.50 | $16.50 | 56,100 | — | — |
| 2018-04-12 | $16.87 | $16.87 | 51,000 | — | — |
| 2018-04-11 | $17.08 | $17.08 | 99,900 | — | — |
| 2018-04-10 | $16.75 | $16.75 | 95,400 | — | — |
| 2018-04-09 | $16.85 | $16.85 | 93,600 | — | — |
| 2018-04-06 | $16.55 | $16.55 | 154,200 | — | — |
| 2018-04-05 | $16.82 | $16.82 | 70,500 | — | — |
| 2018-04-04 | $16.85 | $16.85 | 78,000 | — | — |
| 2018-04-03 | $16.80 | $16.80 | 88,200 | — | — |
| 2018-04-02 | $16.13 | $16.13 | 79,500 | — | — |
| 2018-03-29 | $16.85 | $16.85 | 132,300 | — | — |
| 2018-03-28 | $16.55 | $16.55 | 129,300 | — | — |
| 2018-03-27 | $16.70 | $16.70 | 58,500 | — | — |
| 2018-03-26 | $17.22 | $17.22 | 66,900 | — | — |
| 2018-03-23 | $16.97 | $16.97 | 81,300 | — | — |
| 2018-03-22 | $17.58 | $17.58 | 80,100 | — | — |
| 2018-03-21 | $17.70 | $17.70 | 121,200 | — | — |
| 2018-03-20 | $17.82 | $17.82 | 115,500 | — | — |
| 2018-03-19 | $17.70 | $17.70 | 171,000 | — | — |
| 2018-03-16 | $17.67 | $17.67 | 372,000 | — | — |
| 2018-03-15 | $17.15 | $17.15 | 128,100 | — | — |
| 2018-03-14 | $17.32 | $17.32 | 71,400 | — | — |
| 2018-03-13 | $16.92 | $16.92 | 109,200 | — | — |
| 2018-03-12 | $17.32 | $17.32 | 100,200 | — | — |
| 2018-03-09 | $17.35 | $17.35 | 104,400 | — | — |
| 2018-03-08 | $16.98 | $16.98 | 83,700 | — | — |
| 2018-03-07 | $16.68 | $16.68 | 54,300 | — | — |
| 2018-03-06 | $16.50 | $16.50 | 126,000 | — | — |
| 2018-03-05 | $16.30 | $16.30 | 59,700 | — | — |
| 2018-03-02 | $16.15 | $16.15 | 70,200 | — | — |
| 2018-03-01 | $15.90 | $15.90 | 180,900 | — | — |
| 2018-02-28 | $16.32 | $16.32 | 65,400 | — | — |
| 2018-02-27 | $16.40 | $16.40 | 124,200 | — | — |
| 2018-02-26 | $16.63 | $16.63 | 59,100 | — | — |
| 2018-02-23 | $16.02 | $16.02 | 136,200 | — | — |
| 2018-02-22 | $16.22 | $16.22 | 107,100 | — | — |
| 2018-02-21 | $16.45 | $16.45 | 38,100 | — | — |
| 2018-02-20 | $16.28 | $16.28 | 74,100 | — | — |
| 2018-02-16 | $16.77 | $16.77 | 51,900 | — | — |
| 2018-02-15 | $16.65 | $16.65 | 56,100 | — | — |
| 2018-02-14 | $16.40 | $16.40 | 57,900 | — | — |
| 2018-02-13 | $16.63 | $16.63 | 88,500 | — | — |
| 2018-02-12 | $16.47 | $16.47 | 152,100 | — | — |
| 2018-02-09 | $16.73 | $16.73 | 107,100 | — | — |
| 2018-02-08 | $16.27 | $16.27 | 201,000 | — | — |
| 2018-02-07 | $17.08 | $17.08 | 59,100 | — | — |
| 2018-02-06 | $17.38 | $17.38 | 146,100 | — | — |
| 2018-02-05 | $16.97 | $16.97 | 126,900 | — | — |
| 2018-02-02 | $17.13 | $17.13 | 88,500 | — | — |
| 2018-02-01 | $17.80 | $17.80 | 155,400 | — | — |
| 2018-01-31 | $17.22 | $17.22 | 126,600 | — | — |
| 2018-01-30 | $18.15 | $18.15 | 140,700 | — | — |
| 2018-01-29 | $17.90 | $17.90 | 115,800 | — | — |
| 2018-01-26 | $17.87 | $17.87 | 114,600 | — | — |
| 2018-01-25 | $17.77 | $17.77 | 266,400 | — | — |
| 2018-01-24 | $16.60 | $16.60 | 78,900 | — | — |
| 2018-01-23 | $17.07 | $17.07 | 138,300 | — | — |
| 2018-01-22 | $16.93 | $16.93 | 156,600 | — | — |
| 2018-01-19 | $17.10 | $17.10 | 54,900 | — | — |
| 2018-01-18 | $16.48 | $16.48 | 147,600 | — | — |
| 2018-01-17 | $16.80 | $16.80 | 178,200 | — | — |
| 2018-01-16 | $16.63 | $16.63 | 45,600 | — | — |
| 2018-01-12 | $17.27 | $17.27 | 50,100 | — | — |
| 2018-01-11 | $17.37 | $17.37 | 77,400 | — | — |
| 2018-01-10 | $16.67 | $16.67 | 163,200 | — | — |
| 2018-01-09 | $16.68 | $16.68 | 114,900 | — | — |
| 2018-01-08 | $16.53 | $16.53 | 79,200 | — | — |
| 2018-01-05 | $17.23 | $17.23 | 61,500 | — | — |
| 2018-01-04 | $17.02 | $17.02 | 98,100 | — | — |
| 2018-01-03 | $17.22 | $17.22 | 50,400 | — | — |
| 2018-01-02 | $17.15 | $17.15 | 172,200 | — | — |