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
- 1994-09-09 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 | $19.24 | $19.24 | 945,600 | — | — |
| 2018-12-28 | $19.04 | $19.04 | 918,600 | — | — |
| 2018-12-27 | $19.07 | $19.07 | 750,600 | — | — |
| 2018-12-26 | $18.89 | $18.89 | 824,900 | — | — |
| 2018-12-24 | $18.12 | $18.12 | 499,000 | — | — |
| 2018-12-21 | $18.77 | $18.77 | 3,273,000 | — | — |
| 2018-12-20 | $19.30 | $19.30 | 881,400 | — | — |
| 2018-12-19 | $19.60 | $19.60 | 712,900 | — | — |
| 2018-12-18 | $20.13 | $20.13 | 1,163,900 | — | — |
| 2018-12-17 | $20.11 | $20.11 | 2,019,300 | — | — |
| 2018-12-14 | $20.88 | $20.88 | 1,259,800 | — | — |
| 2018-12-13 | $21.25 | $21.25 | 1,368,800 | — | — |
| 2018-12-12 | $21.23 | $21.23 | 842,700 | — | — |
| 2018-12-11 | $20.98 | $20.98 | 729,700 | — | — |
| 2018-12-10 | $20.83 | $20.83 | 1,080,000 | — | — |
| 2018-12-07 | $21.44 | $21.44 | 989,100 | — | — |
| 2018-12-06 | $21.43 | $21.43 | 927,800 | — | — |
| 2018-12-04 | $21.46 | $21.46 | 1,109,900 | — | — |
| 2018-12-03 | $21.87 | $21.87 | 942,800 | — | — |
| 2018-11-30 | $21.88 | $21.88 | 1,169,900 | — | — |
| 2018-11-29 | $21.89 | $21.89 | 1,053,700 | — | — |
| 2018-11-28 | $22.11 | $22.11 | 1,972,100 | — | — |
| 2018-11-27 | $22.31 | $22.31 | 1,861,700 | — | — |
| 2018-11-26 | $21.41 | $21.41 | 1,100,000 | — | — |
| 2018-11-23 | $21.10 | $21.10 | 292,900 | — | — |
| 2018-11-21 | $21.21 | $21.21 | 703,600 | — | — |
| 2018-11-20 | $20.95 | $20.95 | 968,800 | — | — |
| 2018-11-19 | $21.47 | $21.47 | 2,151,900 | — | — |
| 2018-11-16 | $20.06 | $20.06 | 2,725,600 | — | — |
| 2018-11-15 | $20.30 | $20.30 | 816,100 | — | — |
| 2018-11-14 | $20.48 | $20.48 | 1,432,700 | — | — |
| 2018-11-13 | $20.81 | $20.81 | 1,622,800 | — | — |
| 2018-11-12 | $21.13 | $21.13 | 2,644,800 | — | — |
| 2018-11-09 | $21.48 | $21.48 | 1,215,100 | — | — |
| 2018-11-08 | $21.72 | $21.72 | 1,455,100 | — | — |
| 2018-11-07 | $21.62 | $21.62 | 2,782,400 | — | — |
| 2018-11-06 | $20.67 | $20.67 | 2,711,800 | — | — |
| 2018-11-05 | $20.63 | $20.63 | 2,549,000 | — | — |
| 2018-11-02 | $20.97 | $20.97 | 2,046,900 | — | — |
| 2018-11-01 | $21.10 | $21.10 | 1,663,300 | — | — |
| 2018-10-31 | $20.66 | $20.66 | 1,830,400 | — | — |
| 2018-10-30 | $20.57 | $20.57 | 1,360,800 | — | — |
| 2018-10-29 | $19.85 | $19.85 | 1,819,600 | — | — |
| 2018-10-26 | $19.24 | $19.24 | 1,042,300 | — | — |
| 2018-10-25 | $19.48 | $19.48 | 1,302,700 | — | — |
| 2018-10-24 | $19.08 | $19.08 | 1,386,600 | — | — |
| 2018-10-23 | $19.77 | $19.77 | 1,330,300 | — | — |
| 2018-10-22 | $19.68 | $19.68 | 1,404,700 | — | — |
| 2018-10-19 | $19.88 | $19.88 | 1,197,300 | — | — |
| 2018-10-18 | $19.68 | $19.68 | 1,028,000 | — | — |
| 2018-10-17 | $19.86 | $19.86 | 1,310,700 | — | — |
| 2018-10-16 | $19.99 | $19.99 | 1,734,100 | — | — |
| 2018-10-15 | $19.47 | $19.47 | 1,270,800 | — | — |
| 2018-10-12 | $18.95 | $18.95 | 975,600 | — | — |
| 2018-10-11 | $18.59 | $18.59 | 1,269,200 | — | — |
| 2018-10-10 | $18.81 | $18.81 | 1,139,500 | — | — |
| 2018-10-09 | $19.15 | $19.15 | 882,000 | — | — |
| 2018-10-08 | $19.63 | $19.63 | 885,400 | — | — |
| 2018-10-05 | $19.28 | $19.28 | 797,600 | — | — |
| 2018-10-04 | $19.25 | $19.25 | 506,900 | — | — |
| 2018-10-03 | $19.38 | $19.38 | 610,800 | — | — |
| 2018-10-02 | $19.27 | $19.27 | 738,600 | — | — |
| 2018-10-01 | $18.81 | $18.81 | 1,181,500 | — | — |
| 2018-09-28 | $19.32 | $19.32 | 1,009,900 | — | — |
| 2018-09-27 | $18.95 | $18.95 | 793,400 | — | — |
| 2018-09-26 | $18.89 | $18.89 | 578,000 | — | — |
| 2018-09-25 | $19.09 | $19.09 | 684,000 | — | — |
| 2018-09-24 | $18.77 | $18.77 | 713,900 | — | — |
| 2018-09-21 | $19.01 | $19.01 | 1,781,400 | — | — |
| 2018-09-20 | $18.86 | $18.86 | 743,300 | — | — |
| 2018-09-19 | $18.71 | $18.71 | 1,066,200 | — | — |
| 2018-09-18 | $18.47 | $18.47 | 1,322,200 | — | — |
| 2018-09-17 | $18.63 | $18.63 | 1,267,800 | — | — |
| 2018-09-14 | $18.78 | $18.78 | 1,155,600 | — | — |
| 2018-09-13 | $18.76 | $18.76 | 2,171,600 | — | — |
| 2018-09-12 | $19.26 | $19.26 | 841,800 | — | — |
| 2018-09-11 | $19.08 | $19.08 | 749,000 | — | — |
| 2018-09-10 | $19.08 | $19.08 | 527,300 | — | — |
| 2018-09-07 | $19.17 | $19.17 | 697,200 | — | — |
| 2018-09-06 | $19.18 | $19.18 | 725,100 | — | — |
| 2018-09-05 | $19.53 | $19.53 | 654,800 | — | — |
| 2018-09-04 | $19.59 | $19.59 | 991,800 | — | — |
| 2018-08-31 | $19.78 | $19.78 | 770,500 | — | — |
| 2018-08-30 | $19.94 | $19.94 | 529,400 | — | — |
| 2018-08-29 | $20.02 | $20.02 | 732,900 | — | — |
| 2018-08-28 | $20.18 | $20.18 | 497,100 | — | — |
| 2018-08-27 | $20.33 | $20.33 | 599,600 | — | — |
| 2018-08-24 | $20.37 | $20.37 | 661,200 | — | — |
| 2018-08-23 | $20.31 | $20.31 | 647,900 | — | — |
| 2018-08-22 | $20.33 | $20.33 | 662,900 | — | — |
| 2018-08-21 | $20.21 | $20.21 | 961,500 | — | — |
| 2018-08-20 | $20.00 | $20.00 | 781,600 | — | — |
| 2018-08-17 | $19.94 | $19.94 | 689,800 | — | — |
| 2018-08-16 | $19.59 | $19.59 | 716,000 | — | — |
| 2018-08-15 | $19.41 | $19.41 | 670,100 | — | — |
| 2018-08-14 | $19.62 | $19.62 | 673,600 | — | — |
| 2018-08-13 | $19.48 | $19.48 | 912,200 | — | — |
| 2018-08-10 | $20.07 | $20.07 | 973,800 | — | — |
| 2018-08-09 | $19.81 | $19.81 | 2,615,900 | — | — |
| 2018-08-08 | $20.50 | $20.50 | 1,215,700 | — | — |
| 2018-08-07 | $20.68 | $20.68 | 962,700 | — | — |
| 2018-08-06 | $20.51 | $20.51 | 944,300 | — | — |
| 2018-08-03 | $20.51 | $20.51 | 840,200 | — | — |
| 2018-08-02 | $20.20 | $20.20 | 600,600 | — | — |
| 2018-08-01 | $20.19 | $20.19 | 809,600 | — | — |
| 2018-07-31 | $20.09 | $20.09 | 691,300 | — | — |
| 2018-07-30 | $19.92 | $19.92 | 845,900 | — | — |
| 2018-07-27 | $20.00 | $20.00 | 778,100 | — | — |
| 2018-07-26 | $20.22 | $20.22 | 608,000 | — | — |
| 2018-07-25 | $19.96 | $19.96 | 577,700 | — | — |
| 2018-07-24 | $19.88 | $19.88 | 1,162,700 | — | — |
| 2018-07-23 | $20.04 | $20.04 | 659,500 | — | — |
| 2018-07-20 | $19.85 | $19.85 | 598,400 | — | — |
| 2018-07-19 | $19.81 | $19.81 | 548,500 | — | — |
| 2018-07-18 | $19.74 | $19.74 | 648,000 | — | — |
| 2018-07-17 | $19.94 | $19.94 | 441,400 | — | — |
| 2018-07-16 | $19.80 | $19.80 | 695,900 | — | — |
| 2018-07-13 | $19.82 | $19.82 | 332,600 | — | — |
| 2018-07-12 | $20.04 | $20.04 | 341,900 | — | — |
| 2018-07-11 | $19.86 | $19.86 | 488,700 | — | — |
| 2018-07-10 | $20.08 | $20.08 | 578,800 | — | — |
| 2018-07-09 | $20.09 | $20.09 | 565,500 | — | — |
| 2018-07-06 | $19.91 | $19.91 | 557,800 | — | — |
| 2018-07-05 | $19.88 | $19.88 | 961,900 | — | — |
| 2018-07-03 | $19.62 | $19.62 | 310,900 | — | — |
| 2018-07-02 | $19.70 | $19.70 | 952,800 | — | — |
| 2018-06-29 | $19.88 | $19.88 | 855,400 | — | — |
| 2018-06-28 | $19.90 | $19.90 | 894,300 | — | — |
| 2018-06-27 | $19.92 | $19.92 | 906,100 | — | — |
| 2018-06-26 | $20.35 | $20.35 | 1,358,600 | — | — |
| 2018-06-25 | $19.82 | $19.82 | 997,100 | — | — |
| 2018-06-22 | $19.89 | $19.89 | 1,813,800 | — | — |
| 2018-06-21 | $19.70 | $19.70 | 714,600 | — | — |
| 2018-06-20 | $19.91 | $19.91 | 805,000 | — | — |
| 2018-06-19 | $19.79 | $19.79 | 881,700 | — | — |
| 2018-06-18 | $19.73 | $19.73 | 1,483,200 | — | — |
| 2018-06-15 | $19.49 | $19.49 | 1,541,100 | — | — |
| 2018-06-14 | $19.19 | $19.19 | 712,700 | — | — |
| 2018-06-13 | $19.07 | $19.07 | 642,600 | — | — |
| 2018-06-12 | $18.94 | $18.94 | 552,400 | — | — |
| 2018-06-11 | $19.00 | $19.00 | 807,700 | — | — |
| 2018-06-08 | $18.99 | $18.99 | 526,500 | — | — |
| 2018-06-07 | $18.92 | $18.92 | 399,900 | — | — |
| 2018-06-06 | $18.78 | $18.78 | 780,200 | — | — |
| 2018-06-05 | $18.70 | $18.70 | 1,034,100 | — | — |
| 2018-06-04 | $18.73 | $18.73 | 1,104,600 | — | — |
| 2018-06-01 | $18.66 | $18.66 | 745,300 | — | — |
| 2018-05-31 | $18.79 | $18.79 | 1,318,700 | — | — |
| 2018-05-30 | $18.96 | $18.96 | 1,200,800 | — | — |
| 2018-05-29 | $18.68 | $18.68 | 979,900 | — | — |
| 2018-05-25 | $18.66 | $18.66 | 778,000 | — | — |
| 2018-05-24 | $18.65 | $18.65 | 2,004,700 | — | — |
| 2018-05-23 | $18.44 | $18.44 | 1,580,400 | — | — |
| 2018-05-22 | $18.35 | $18.35 | 833,400 | — | — |
| 2018-05-21 | $18.46 | $18.46 | 962,000 | — | — |
| 2018-05-18 | $18.18 | $18.18 | 1,667,800 | — | — |
| 2018-05-17 | $18.33 | $18.33 | 1,851,500 | — | — |
| 2018-05-16 | $17.67 | $17.67 | 827,600 | — | — |
| 2018-05-15 | $17.55 | $17.55 | 814,600 | — | — |
| 2018-05-14 | $17.57 | $17.57 | 996,400 | — | — |
| 2018-05-11 | $17.71 | $17.71 | 785,200 | — | — |
| 2018-05-10 | $17.72 | $17.72 | 2,670,300 | — | — |
| 2018-05-09 | $16.72 | $16.72 | 1,086,200 | — | — |
| 2018-05-08 | $16.75 | $16.75 | 745,200 | — | — |
| 2018-05-07 | $17.00 | $17.00 | 646,400 | — | — |
| 2018-05-04 | $16.69 | $16.69 | 2,244,400 | — | — |
| 2018-05-03 | $16.50 | $16.50 | 887,000 | — | — |
| 2018-05-02 | $16.77 | $16.77 | 779,600 | — | — |
| 2018-05-01 | $16.95 | $16.95 | 606,700 | — | — |
| 2018-04-30 | $17.14 | $17.14 | 609,000 | — | — |
| 2018-04-27 | $17.29 | $17.29 | 697,400 | — | — |
| 2018-04-26 | $17.40 | $17.40 | 852,100 | — | — |
| 2018-04-25 | $17.17 | $17.17 | 1,348,200 | — | — |
| 2018-04-24 | $17.15 | $17.15 | 496,500 | — | — |
| 2018-04-23 | $17.23 | $17.23 | 690,700 | — | — |
| 2018-04-20 | $17.24 | $17.24 | 1,060,400 | — | — |
| 2018-04-19 | $17.31 | $17.31 | 707,300 | — | — |
| 2018-04-18 | $17.34 | $17.34 | 1,380,300 | — | — |
| 2018-04-17 | $17.08 | $17.08 | 1,247,200 | — | — |
| 2018-04-16 | $17.15 | $17.15 | 1,401,700 | — | — |
| 2018-04-13 | $16.93 | $16.93 | 913,900 | — | — |
| 2018-04-12 | $17.36 | $17.36 | 459,100 | — | — |
| 2018-04-11 | $17.27 | $17.27 | 428,500 | — | — |
| 2018-04-10 | $17.18 | $17.18 | 846,600 | — | — |
| 2018-04-09 | $17.02 | $17.02 | 821,600 | — | — |
| 2018-04-06 | $17.08 | $17.08 | 669,100 | — | — |
| 2018-04-05 | $17.34 | $17.34 | 609,900 | — | — |
| 2018-04-04 | $17.29 | $17.29 | 779,400 | — | — |
| 2018-04-03 | $17.15 | $17.15 | 846,800 | — | — |
| 2018-04-02 | $16.92 | $16.92 | 870,000 | — | — |
| 2018-03-29 | $17.30 | $17.30 | 928,300 | — | — |
| 2018-03-28 | $17.15 | $17.15 | 675,400 | — | — |
| 2018-03-27 | $17.08 | $17.08 | 676,000 | — | — |
| 2018-03-26 | $17.43 | $17.43 | 926,200 | — | — |
| 2018-03-23 | $17.03 | $17.03 | 881,900 | — | — |
| 2018-03-22 | $17.33 | $17.33 | 790,000 | — | — |
| 2018-03-21 | $17.74 | $17.74 | 422,600 | — | — |
| 2018-03-20 | $17.81 | $17.81 | 678,900 | — | — |
| 2018-03-19 | $17.81 | $17.81 | 610,800 | — | — |
| 2018-03-16 | $17.99 | $17.99 | 1,765,900 | — | — |
| 2018-03-15 | $17.80 | $17.80 | 702,400 | — | — |
| 2018-03-14 | $18.13 | $18.13 | 721,600 | — | — |
| 2018-03-13 | $18.13 | $18.13 | 725,000 | — | — |
| 2018-03-12 | $18.48 | $18.48 | 755,400 | — | — |
| 2018-03-09 | $18.40 | $18.40 | 735,800 | — | — |
| 2018-03-08 | $18.50 | $18.50 | 620,200 | — | — |
| 2018-03-07 | $18.48 | $18.48 | 826,000 | — | — |
| 2018-03-06 | $18.09 | $18.09 | 1,013,400 | — | — |
| 2018-03-05 | $18.06 | $18.06 | 1,018,500 | — | — |
| 2018-03-02 | $17.89 | $17.89 | 1,270,500 | — | — |
| 2018-03-01 | $17.58 | $17.58 | 2,196,400 | — | — |
| 2018-02-28 | $18.19 | $18.19 | 1,676,800 | — | — |
| 2018-02-27 | $17.32 | $17.32 | 1,115,600 | — | — |
| 2018-02-26 | $17.50 | $17.50 | 1,049,600 | — | — |
| 2018-02-23 | $17.45 | $17.45 | 1,091,400 | — | — |
| 2018-02-22 | $17.08 | $17.08 | 1,409,700 | — | — |
| 2018-02-21 | $18.19 | $18.19 | 827,200 | — | — |
| 2018-02-20 | $18.17 | $18.17 | 945,200 | — | — |
| 2018-02-16 | $18.35 | $18.35 | 1,050,700 | — | — |
| 2018-02-15 | $18.14 | $18.14 | 781,400 | — | — |
| 2018-02-14 | $17.93 | $17.93 | 858,300 | — | — |
| 2018-02-13 | $17.82 | $17.82 | 1,171,800 | — | — |
| 2018-02-12 | $17.84 | $17.84 | 1,753,200 | — | — |
| 2018-02-09 | $17.94 | $17.94 | 1,702,300 | — | — |
| 2018-02-08 | $17.49 | $17.49 | 748,400 | — | — |
| 2018-02-07 | $17.98 | $17.98 | 854,800 | — | — |
| 2018-02-06 | $17.93 | $17.93 | 1,525,200 | — | — |
| 2018-02-05 | $17.50 | $17.50 | 1,204,300 | — | — |
| 2018-02-02 | $18.52 | $18.52 | 1,059,300 | — | — |
| 2018-02-01 | $18.85 | $18.85 | 1,785,200 | — | — |
| 2018-01-31 | $18.54 | $18.54 | 611,700 | — | — |
| 2018-01-30 | $18.60 | $18.60 | 853,200 | — | — |
| 2018-01-29 | $18.82 | $18.82 | 647,300 | — | — |
| 2018-01-26 | $19.46 | $19.46 | 941,300 | — | — |
| 2018-01-25 | $19.22 | $19.22 | 895,100 | — | — |
| 2018-01-24 | $19.15 | $19.15 | 1,136,100 | — | — |
| 2018-01-23 | $19.19 | $19.19 | 1,117,700 | — | — |
| 2018-01-22 | $19.31 | $19.31 | 2,154,800 | — | — |
| 2018-01-19 | $19.03 | $19.03 | 828,000 | — | — |
| 2018-01-18 | $18.70 | $18.70 | 748,300 | — | — |
| 2018-01-17 | $18.94 | $18.94 | 985,700 | — | — |
| 2018-01-16 | $19.00 | $19.00 | 1,546,300 | — | — |
| 2018-01-12 | $19.15 | $19.15 | 1,261,000 | — | — |
| 2018-01-11 | $18.74 | $18.74 | 917,300 | — | — |
| 2018-01-10 | $18.24 | $18.24 | 728,600 | — | — |
| 2018-01-09 | $18.33 | $18.33 | 1,450,600 | — | — |
| 2018-01-08 | $18.39 | $18.39 | 1,576,200 | — | — |
| 2018-01-05 | $18.20 | $18.20 | 577,200 | — | — |
| 2018-01-04 | $18.42 | $18.42 | 1,022,300 | — | — |
| 2018-01-03 | $18.24 | $18.24 | 545,800 | — | — |
| 2018-01-02 | $18.31 | $18.31 | 1,327,400 | — | — |