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
- 2008-02-28 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 | $23.12 | $23.12 | 6,200 | — | — |
| 2018-12-28 | $23.05 | $23.05 | 6,900 | — | — |
| 2018-12-27 | $22.32 | $22.32 | 44,400 | — | — |
| 2018-12-26 | $22.70 | $22.70 | 18,300 | — | — |
| 2018-12-24 | $22.67 | $22.67 | 25,100 | — | — |
| 2018-12-21 | $22.21 | $22.21 | 12,800 | — | — |
| 2018-12-20 | $22.42 | $22.42 | 42,300 | — | — |
| 2018-12-19 | $21.79 | $21.79 | 17,200 | — | — |
| 2018-12-18 | $22.03 | $22.03 | 6,400 | — | — |
| 2018-12-17 | $21.91 | $21.91 | 10,800 | — | — |
| 2018-12-14 | $21.66 | $21.66 | 13,700 | — | — |
| 2018-12-13 | $21.83 | $21.83 | 2,100 | — | — |
| 2018-12-12 | $21.96 | $21.96 | 2,300 | — | — |
| 2018-12-11 | $21.87 | $21.87 | 1,100 | — | — |
| 2018-12-10 | $21.90 | $21.90 | 13,500 | — | — |
| 2018-12-07 | $22.13 | $22.13 | 11,100 | — | — |
| 2018-12-06 | $21.72 | $21.72 | 4,000 | — | — |
| 2018-12-04 | $21.73 | $21.73 | 8,600 | — | — |
| 2018-12-03 | $21.46 | $21.46 | 6,600 | — | — |
| 2018-11-30 | $21.12 | $21.12 | 10,300 | — | — |
| 2018-11-29 | $21.25 | $21.25 | 6,100 | — | — |
| 2018-11-28 | $21.18 | $21.18 | 13,500 | — | — |
| 2018-11-27 | $20.94 | $20.94 | 6,300 | — | — |
| 2018-11-26 | $21.28 | $21.28 | 8,900 | — | — |
| 2018-11-23 | $21.20 | $21.20 | 600 | — | — |
| 2018-11-21 | $21.36 | $21.36 | 2,500 | — | — |
| 2018-11-20 | $21.20 | $21.20 | 3,400 | — | — |
| 2018-11-19 | $21.27 | $21.27 | 1,800 | — | — |
| 2018-11-16 | $21.20 | $21.20 | 7,100 | — | — |
| 2018-11-15 | $21.02 | $21.02 | 3,000 | — | — |
| 2018-11-14 | $20.91 | $20.91 | 4,400 | — | — |
| 2018-11-13 | $20.50 | $20.50 | 14,000 | — | — |
| 2018-11-12 | $20.57 | $20.57 | 4,700 | — | — |
| 2018-11-09 | $20.81 | $20.81 | 29,800 | — | — |
| 2018-11-08 | $21.27 | $21.27 | 5,400 | — | — |
| 2018-11-07 | $21.43 | $21.43 | 3,100 | — | — |
| 2018-11-06 | $21.40 | $21.40 | 2,700 | — | — |
| 2018-11-05 | $21.54 | $21.54 | 1,700 | — | — |
| 2018-11-02 | $21.61 | $21.61 | 2,300 | — | — |
| 2018-11-01 | $21.72 | $21.72 | 9,200 | — | — |
| 2018-10-31 | $21.10 | $21.10 | 19,700 | — | — |
| 2018-10-30 | $21.38 | $21.38 | 11,600 | — | — |
| 2018-10-29 | $21.48 | $21.48 | 29,500 | — | — |
| 2018-10-26 | $21.72 | $21.72 | 110,300 | — | — |
| 2018-10-25 | $21.51 | $21.51 | 21,400 | — | — |
| 2018-10-24 | $21.66 | $21.66 | 37,100 | — | — |
| 2018-10-23 | $21.57 | $21.57 | 41,200 | — | — |
| 2018-10-22 | $21.30 | $21.30 | 13,600 | — | — |
| 2018-10-19 | $21.43 | $21.43 | 3,600 | — | — |
| 2018-10-18 | $21.40 | $21.40 | 29,900 | — | — |
| 2018-10-17 | $21.34 | $21.34 | 12,200 | — | — |
| 2018-10-16 | $21.40 | $21.40 | 11,300 | — | — |
| 2018-10-15 | $21.42 | $21.42 | 27,200 | — | — |
| 2018-10-12 | $21.14 | $21.14 | 31,200 | — | — |
| 2018-10-11 | $21.31 | $21.31 | 109,200 | — | — |
| 2018-10-10 | $20.31 | $20.31 | 15,900 | — | — |
| 2018-10-09 | $20.17 | $20.17 | 13,000 | — | — |
| 2018-10-08 | $20.17 | $20.17 | 11,600 | — | — |
| 2018-10-05 | $20.70 | $20.70 | 13,400 | — | — |
| 2018-10-04 | $20.53 | $20.53 | 16,100 | — | — |
| 2018-10-03 | $20.52 | $20.52 | 98,400 | — | — |
| 2018-10-02 | $20.65 | $20.65 | 201,600 | — | — |
| 2018-10-01 | $20.17 | $20.17 | 20,400 | — | — |
| 2018-09-28 | $20.27 | $20.27 | 3,500 | — | — |
| 2018-09-27 | $20.01 | $20.01 | 12,100 | — | — |
| 2018-09-26 | $20.43 | $20.43 | 17,000 | — | — |
| 2018-09-25 | $20.58 | $20.58 | 3,700 | — | — |
| 2018-09-24 | $20.52 | $20.52 | 2,100 | — | — |
| 2018-09-21 | $20.51 | $20.51 | 4,900 | — | — |
| 2018-09-20 | $20.82 | $20.82 | 32,200 | — | — |
| 2018-09-19 | $20.66 | $20.66 | 7,400 | — | — |
| 2018-09-18 | $20.48 | $20.48 | 6,200 | — | — |
| 2018-09-17 | $20.59 | $20.59 | 1,900 | — | — |
| 2018-09-14 | $20.37 | $20.37 | 23,200 | — | — |
| 2018-09-13 | $20.61 | $20.61 | 12,100 | — | — |
| 2018-09-12 | $20.79 | $20.79 | 10,700 | — | — |
| 2018-09-11 | $20.44 | $20.44 | 14,300 | — | — |
| 2018-09-10 | $20.41 | $20.41 | 3,400 | — | — |
| 2018-09-07 | $20.42 | $20.42 | 21,200 | — | — |
| 2018-09-06 | $20.56 | $20.56 | 15,600 | — | — |
| 2018-09-05 | $20.47 | $20.47 | 19,800 | — | — |
| 2018-09-04 | $20.36 | $20.36 | 15,000 | — | — |
| 2018-08-31 | $20.54 | $20.54 | 9,200 | — | — |
| 2018-08-30 | $20.61 | $20.61 | 23,300 | — | — |
| 2018-08-29 | $20.85 | $20.85 | 14,100 | — | — |
| 2018-08-28 | $20.65 | $20.65 | 19,700 | — | — |
| 2018-08-27 | $20.98 | $20.98 | 7,100 | — | — |
| 2018-08-24 | $20.80 | $20.80 | 25,400 | — | — |
| 2018-08-23 | $20.10 | $20.10 | 13,600 | — | — |
| 2018-08-22 | $20.51 | $20.51 | 2,800 | — | — |
| 2018-08-21 | $20.41 | $20.41 | 7,200 | — | — |
| 2018-08-20 | $20.31 | $20.31 | 12,200 | — | — |
| 2018-08-17 | $20.03 | $20.03 | 8,100 | — | — |
| 2018-08-16 | $19.73 | $19.73 | 14,900 | — | — |
| 2018-08-15 | $19.74 | $19.74 | 17,000 | — | — |
| 2018-08-14 | $20.45 | $20.45 | 3,300 | — | — |
| 2018-08-13 | $20.43 | $20.43 | 23,700 | — | — |
| 2018-08-10 | $21.06 | $21.06 | 2,600 | — | — |
| 2018-08-09 | $21.06 | $21.06 | 6,600 | — | — |
| 2018-08-08 | $21.13 | $21.13 | 4,300 | — | — |
| 2018-08-07 | $21.02 | $21.02 | 11,900 | — | — |
| 2018-08-06 | $20.93 | $20.93 | 33,800 | — | — |
| 2018-08-03 | $21.13 | $21.13 | 18,900 | — | — |
| 2018-08-02 | $20.97 | $20.97 | 23,000 | — | — |
| 2018-08-01 | $21.24 | $21.24 | 13,200 | — | — |
| 2018-07-31 | $21.56 | $21.56 | 51,200 | — | — |
| 2018-07-30 | $21.42 | $21.42 | 10,600 | — | — |
| 2018-07-27 | $21.51 | $21.51 | 3,100 | — | — |
| 2018-07-26 | $21.48 | $21.48 | 10,100 | — | — |
| 2018-07-25 | $21.84 | $21.84 | 13,600 | — | — |
| 2018-07-24 | $21.55 | $21.55 | 7,200 | — | — |
| 2018-07-23 | $21.55 | $21.55 | 7,400 | — | — |
| 2018-07-20 | $21.76 | $21.76 | 30,800 | — | — |
| 2018-07-19 | $21.49 | $21.49 | 8,900 | — | — |
| 2018-07-18 | $21.66 | $21.66 | 12,900 | — | — |
| 2018-07-17 | $21.68 | $21.68 | 20,900 | — | — |
| 2018-07-16 | $22.17 | $22.17 | 19,500 | — | — |
| 2018-07-13 | $22.18 | $22.18 | 17,600 | — | — |
| 2018-07-12 | $22.38 | $22.38 | 22,000 | — | — |
| 2018-07-11 | $22.23 | $22.23 | 19,800 | — | — |
| 2018-07-10 | $22.72 | $22.72 | 9,200 | — | — |
| 2018-07-09 | $22.82 | $22.82 | 6,200 | — | — |
| 2018-07-06 | $22.72 | $22.72 | 8,800 | — | — |
| 2018-07-05 | $22.78 | $22.78 | 21,300 | — | — |
| 2018-07-03 | $22.63 | $22.63 | 30,000 | — | — |
| 2018-07-02 | $22.18 | $22.18 | 33,100 | — | — |
| 2018-06-29 | $22.62 | $22.62 | 19,100 | — | — |
| 2018-06-28 | $22.46 | $22.46 | 15,000 | — | — |
| 2018-06-27 | $22.62 | $22.62 | 21,600 | — | — |
| 2018-06-26 | $22.88 | $22.88 | 19,700 | — | — |
| 2018-06-25 | $23.14 | $23.14 | 15,400 | — | — |
| 2018-06-22 | $23.29 | $23.29 | 25,400 | — | — |
| 2018-06-21 | $23.26 | $23.26 | 25,900 | — | — |
| 2018-06-20 | $23.29 | $23.29 | 15,100 | — | — |
| 2018-06-19 | $23.51 | $23.51 | 16,700 | — | — |
| 2018-06-18 | $23.63 | $23.63 | 16,100 | — | — |
| 2018-06-15 | $23.70 | $23.70 | 58,400 | — | — |
| 2018-06-14 | $24.61 | $24.61 | 5,900 | — | — |
| 2018-06-13 | $24.50 | $24.50 | 18,900 | — | — |
| 2018-06-12 | $24.31 | $24.31 | 14,500 | — | — |
| 2018-06-11 | $24.52 | $24.52 | 19,800 | — | — |
| 2018-06-08 | $24.44 | $24.44 | 4,100 | — | — |
| 2018-06-07 | $24.38 | $24.38 | 3,200 | — | — |
| 2018-06-06 | $24.39 | $24.39 | 14,900 | — | — |
| 2018-06-05 | $24.40 | $24.40 | 10,100 | — | — |
| 2018-06-04 | $24.18 | $24.18 | 7,500 | — | — |
| 2018-06-01 | $24.23 | $24.23 | 10,600 | — | — |
| 2018-05-31 | $24.50 | $24.50 | 6,700 | — | — |
| 2018-05-30 | $24.58 | $24.58 | 7,500 | — | — |
| 2018-05-29 | $24.50 | $24.50 | 23,300 | — | — |
| 2018-05-25 | $24.57 | $24.57 | 12,600 | — | — |
| 2018-05-24 | $24.68 | $24.68 | 22,200 | — | — |
| 2018-05-23 | $24.27 | $24.27 | 8,300 | — | — |
| 2018-05-22 | $24.20 | $24.20 | 8,100 | — | — |
| 2018-05-21 | $24.24 | $24.24 | 12,100 | — | — |
| 2018-05-18 | $24.26 | $24.26 | 22,500 | — | — |
| 2018-05-17 | $24.18 | $24.18 | 18,700 | — | — |
| 2018-05-16 | $24.17 | $24.17 | 19,100 | — | — |
| 2018-05-15 | $24.11 | $24.11 | 16,000 | — | — |
| 2018-05-14 | $25.08 | $25.08 | 4,000 | — | — |
| 2018-05-11 | $25.29 | $25.29 | 11,200 | — | — |
| 2018-05-10 | $25.35 | $25.35 | 10,700 | — | — |
| 2018-05-09 | $25.01 | $25.01 | 13,400 | — | — |
| 2018-05-08 | $25.13 | $25.13 | 26,900 | — | — |
| 2018-05-07 | $25.11 | $25.11 | 6,700 | — | — |
| 2018-05-04 | $25.15 | $25.15 | 5,800 | — | — |
| 2018-05-03 | $25.12 | $25.12 | 20,100 | — | — |
| 2018-05-02 | $24.78 | $24.78 | 8,200 | — | — |
| 2018-05-01 | $24.75 | $24.75 | 6,700 | — | — |
| 2018-04-30 | $25.18 | $25.18 | 3,500 | — | — |
| 2018-04-27 | $25.50 | $25.50 | 3,600 | — | — |
| 2018-04-26 | $25.26 | $25.26 | 5,700 | — | — |
| 2018-04-25 | $25.52 | $25.52 | 5,600 | — | — |
| 2018-04-24 | $25.84 | $25.84 | 1,600 | — | — |
| 2018-04-23 | $25.47 | $25.47 | 12,900 | — | — |
| 2018-04-20 | $26.02 | $26.02 | 7,000 | — | — |
| 2018-04-19 | $26.47 | $26.47 | 3,200 | — | — |
| 2018-04-18 | $26.55 | $26.55 | 9,200 | — | — |
| 2018-04-17 | $26.47 | $26.47 | 19,900 | — | — |
| 2018-04-16 | $26.48 | $26.48 | 8,900 | — | — |
| 2018-04-13 | $26.39 | $26.39 | 5,200 | — | — |
| 2018-04-12 | $26.01 | $26.01 | 22,800 | — | — |
| 2018-04-11 | $26.58 | $26.58 | 32,500 | — | — |
| 2018-04-10 | $26.24 | $26.24 | 4,500 | — | — |
| 2018-04-09 | $26.10 | $26.10 | 15,000 | — | — |
| 2018-04-06 | $25.90 | $25.90 | 1,800 | — | — |
| 2018-04-05 | $25.63 | $25.63 | 10,300 | — | — |
| 2018-04-04 | $25.95 | $25.95 | 5,800 | — | — |
| 2018-04-03 | $25.89 | $25.89 | 10,600 | — | — |
| 2018-04-02 | $26.25 | $26.25 | 10,000 | — | — |
| 2018-03-29 | $25.68 | $25.68 | 18,700 | — | — |
| 2018-03-28 | $25.68 | $25.68 | 13,300 | — | — |
| 2018-03-27 | $26.42 | $26.42 | 22,200 | — | — |
| 2018-03-26 | $26.79 | $26.79 | 17,900 | — | — |
| 2018-03-23 | $26.55 | $26.55 | 42,200 | — | — |
| 2018-03-22 | $25.83 | $25.83 | 8,000 | — | — |
| 2018-03-21 | $26.09 | $26.09 | 12,900 | — | — |
| 2018-03-20 | $25.14 | $25.14 | 3,300 | — | — |
| 2018-03-19 | $25.36 | $25.36 | 9,900 | — | — |
| 2018-03-16 | $25.20 | $25.20 | 18,000 | — | — |
| 2018-03-15 | $25.37 | $25.37 | 1,800 | — | — |
| 2018-03-14 | $25.67 | $25.67 | 4,700 | — | — |
| 2018-03-13 | $25.73 | $25.73 | 1,600 | — | — |
| 2018-03-12 | $25.65 | $25.65 | 6,800 | — | — |
| 2018-03-09 | $25.64 | $25.64 | 3,300 | — | — |
| 2018-03-08 | $25.55 | $25.55 | 3,500 | — | — |
| 2018-03-07 | $25.67 | $25.67 | 14,500 | — | — |
| 2018-03-06 | $26.11 | $26.11 | 21,500 | — | — |
| 2018-03-05 | $25.46 | $25.46 | 7,900 | — | — |
| 2018-03-02 | $25.65 | $25.65 | 14,500 | — | — |
| 2018-03-01 | $25.43 | $25.43 | 17,500 | — | — |
| 2018-02-28 | $25.40 | $25.40 | 7,300 | — | — |
| 2018-02-27 | $25.44 | $25.44 | 5,000 | — | — |
| 2018-02-26 | $26.06 | $26.06 | 10,300 | — | — |
| 2018-02-23 | $25.94 | $25.94 | 5,400 | — | — |
| 2018-02-22 | $25.93 | $25.93 | 10,400 | — | — |
| 2018-02-21 | $25.68 | $25.68 | 13,000 | — | — |
| 2018-02-20 | $25.78 | $25.78 | 23,800 | — | — |
| 2018-02-16 | $26.62 | $26.62 | 15,900 | — | — |
| 2018-02-15 | $26.81 | $26.81 | 14,000 | — | — |
| 2018-02-14 | $26.82 | $26.82 | 38,600 | — | — |
| 2018-02-13 | $25.84 | $25.84 | 8,900 | — | — |
| 2018-02-12 | $25.55 | $25.55 | 11,800 | — | — |
| 2018-02-09 | $25.31 | $25.31 | 10,900 | — | — |
| 2018-02-08 | $25.45 | $25.45 | 19,300 | — | — |
| 2018-02-07 | $25.31 | $25.31 | 23,300 | — | — |
| 2018-02-06 | $25.58 | $25.58 | 29,900 | — | — |
| 2018-02-05 | $26.22 | $26.22 | 18,400 | — | — |
| 2018-02-02 | $25.95 | $25.95 | 16,700 | — | — |
| 2018-02-01 | $26.73 | $26.73 | 24,300 | — | — |
| 2018-01-31 | $26.55 | $26.55 | 23,400 | — | — |
| 2018-01-30 | $26.21 | $26.21 | 22,600 | — | — |
| 2018-01-29 | $26.48 | $26.48 | 21,600 | — | — |
| 2018-01-26 | $26.75 | $26.75 | 13,000 | — | — |
| 2018-01-25 | $26.73 | $26.73 | 39,000 | — | — |
| 2018-01-24 | $27.04 | $27.04 | 49,700 | — | — |
| 2018-01-23 | $26.53 | $26.53 | 33,500 | — | — |
| 2018-01-22 | $26.22 | $26.22 | 9,800 | — | — |
| 2018-01-19 | $26.10 | $26.10 | 20,500 | — | — |
| 2018-01-18 | $25.82 | $25.82 | 15,100 | — | — |
| 2018-01-17 | $26.26 | $26.26 | 22,500 | — | — |
| 2018-01-16 | $26.35 | $26.35 | 26,800 | — | — |
| 2018-01-12 | $26.33 | $26.33 | 21,200 | — | — |
| 2018-01-11 | $25.69 | $25.69 | 10,300 | — | — |
| 2018-01-10 | $25.54 | $25.54 | 5,400 | — | — |
| 2018-01-09 | $25.34 | $25.34 | 27,900 | — | — |
| 2018-01-08 | $25.60 | $25.60 | 17,800 | — | — |
| 2018-01-05 | $25.63 | $25.63 | 17,500 | — | — |
| 2018-01-04 | $25.81 | $25.81 | 27,300 | — | — |
| 2018-01-03 | $25.42 | $25.42 | 21,600 | — | — |
| 2018-01-02 | $25.55 | $25.55 | 32,800 | — | — |