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
- 2006-10-30 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 | $21.22 | $21.22 | 2,009,700 | — | — |
| 2018-12-28 | $21.40 | $21.40 | 1,102,300 | — | — |
| 2018-12-27 | $21.54 | $21.54 | 1,717,300 | — | — |
| 2018-12-26 | $21.65 | $21.65 | 1,410,500 | — | — |
| 2018-12-24 | $21.47 | $21.47 | 694,600 | — | — |
| 2018-12-21 | $21.67 | $21.67 | 1,614,800 | — | — |
| 2018-12-20 | $21.89 | $21.89 | 1,314,900 | — | — |
| 2018-12-19 | $22.00 | $22.00 | 922,200 | — | — |
| 2018-12-18 | $22.04 | $22.04 | 694,700 | — | — |
| 2018-12-17 | $22.20 | $22.20 | 554,300 | — | — |
| 2018-12-14 | $22.55 | $22.55 | 708,400 | — | — |
| 2018-12-13 | $23.03 | $23.03 | 519,700 | — | — |
| 2018-12-12 | $22.86 | $22.86 | 689,700 | — | — |
| 2018-12-11 | $23.01 | $23.01 | 1,102,000 | — | — |
| 2018-12-10 | $23.04 | $23.04 | 697,600 | — | — |
| 2018-12-07 | $23.30 | $23.30 | 490,700 | — | — |
| 2018-12-06 | $22.99 | $22.99 | 1,090,200 | — | — |
| 2018-12-04 | $23.22 | $23.22 | 398,000 | — | — |
| 2018-12-03 | $23.09 | $23.09 | 480,500 | — | — |
| 2018-11-30 | $22.95 | $22.95 | 1,337,500 | — | — |
| 2018-11-29 | $22.96 | $22.96 | 608,600 | — | — |
| 2018-11-28 | $22.92 | $22.92 | 423,200 | — | — |
| 2018-11-27 | $22.51 | $22.51 | 570,100 | — | — |
| 2018-11-26 | $22.61 | $22.61 | 514,100 | — | — |
| 2018-11-23 | $22.80 | $22.80 | 269,000 | — | — |
| 2018-11-21 | $23.23 | $23.23 | 689,700 | — | — |
| 2018-11-20 | $23.13 | $23.13 | 1,943,800 | — | — |
| 2018-11-19 | $23.59 | $23.59 | 360,500 | — | — |
| 2018-11-16 | $23.50 | $23.50 | 337,200 | — | — |
| 2018-11-15 | $22.96 | $22.96 | 375,200 | — | — |
| 2018-11-14 | $23.67 | $23.67 | 897,100 | — | — |
| 2018-11-13 | $22.84 | $22.84 | 444,900 | — | — |
| 2018-11-12 | $23.07 | $23.07 | 152,200 | — | — |
| 2018-11-09 | $23.01 | $23.01 | 787,900 | — | — |
| 2018-11-08 | $23.17 | $23.17 | 285,200 | — | — |
| 2018-11-07 | $23.30 | $23.30 | 241,300 | — | — |
| 2018-11-06 | $23.31 | $23.31 | 196,600 | — | — |
| 2018-11-05 | $23.45 | $23.45 | 307,100 | — | — |
| 2018-11-02 | $23.36 | $23.36 | 213,600 | — | — |
| 2018-11-01 | $23.24 | $23.24 | 1,585,300 | — | — |
| 2018-10-31 | $23.16 | $23.16 | 255,500 | — | — |
| 2018-10-30 | $23.29 | $23.29 | 130,000 | — | — |
| 2018-10-29 | $23.44 | $23.44 | 291,100 | — | — |
| 2018-10-26 | $23.76 | $23.76 | 277,300 | — | — |
| 2018-10-25 | $23.56 | $23.56 | 188,300 | — | — |
| 2018-10-24 | $23.61 | $23.61 | 207,900 | — | — |
| 2018-10-23 | $23.77 | $23.77 | 154,100 | — | — |
| 2018-10-22 | $23.97 | $23.97 | 174,300 | — | — |
| 2018-10-19 | $24.04 | $24.04 | 150,800 | — | — |
| 2018-10-18 | $23.94 | $23.94 | 185,400 | — | — |
| 2018-10-17 | $24.27 | $24.27 | 104,600 | — | — |
| 2018-10-16 | $24.34 | $24.34 | 220,800 | — | — |
| 2018-10-15 | $24.37 | $24.37 | 270,200 | — | — |
| 2018-10-12 | $24.11 | $24.11 | 102,500 | — | — |
| 2018-10-11 | $23.96 | $23.96 | 266,400 | — | — |
| 2018-10-10 | $24.06 | $24.06 | 330,700 | — | — |
| 2018-10-09 | $24.43 | $24.43 | 516,800 | — | — |
| 2018-10-08 | $24.33 | $24.33 | 143,300 | — | — |
| 2018-10-05 | $24.30 | $24.30 | 126,600 | — | — |
| 2018-10-04 | $24.31 | $24.31 | 113,700 | — | — |
| 2018-10-03 | $24.59 | $24.59 | 190,700 | — | — |
| 2018-10-02 | $24.38 | $24.38 | 193,500 | — | — |
| 2018-10-01 | $24.15 | $24.15 | 1,576,000 | — | — |
| 2018-09-28 | $23.76 | $23.76 | 660,100 | — | — |
| 2018-09-27 | $23.62 | $23.62 | 81,100 | — | — |
| 2018-09-26 | $23.55 | $23.55 | 200,200 | — | — |
| 2018-09-25 | $23.69 | $23.69 | 125,900 | — | — |
| 2018-09-24 | $23.63 | $23.63 | 218,500 | — | — |
| 2018-09-21 | $23.51 | $23.51 | 110,300 | — | — |
| 2018-09-20 | $23.32 | $23.32 | 207,700 | — | — |
| 2018-09-19 | $23.14 | $23.14 | 111,100 | — | — |
| 2018-09-18 | $22.96 | $22.96 | 316,100 | — | — |
| 2018-09-17 | $22.76 | $22.76 | 164,300 | — | — |
| 2018-09-14 | $22.81 | $22.81 | 246,500 | — | — |
| 2018-09-13 | $22.95 | $22.95 | 353,000 | — | — |
| 2018-09-12 | $23.20 | $23.20 | 336,000 | — | — |
| 2018-09-11 | $23.02 | $23.02 | 752,100 | — | — |
| 2018-09-10 | $23.03 | $23.03 | 226,600 | — | — |
| 2018-09-07 | $22.93 | $22.93 | 264,800 | — | — |
| 2018-09-06 | $22.88 | $22.88 | 402,600 | — | — |
| 2018-09-05 | $22.94 | $22.94 | 451,500 | — | — |
| 2018-09-04 | $23.03 | $23.03 | 330,800 | — | — |
| 2018-08-31 | $23.27 | $23.27 | 248,600 | — | — |
| 2018-08-30 | $23.18 | $23.18 | 280,600 | — | — |
| 2018-08-29 | $23.30 | $23.30 | 361,400 | — | — |
| 2018-08-28 | $23.09 | $23.09 | 438,400 | — | — |
| 2018-08-27 | $23.25 | $23.25 | 395,200 | — | — |
| 2018-08-24 | $23.20 | $23.20 | 214,700 | — | — |
| 2018-08-23 | $23.03 | $23.03 | 194,000 | — | — |
| 2018-08-22 | $23.20 | $23.20 | 401,100 | — | — |
| 2018-08-21 | $23.14 | $23.14 | 421,800 | — | — |
| 2018-08-20 | $23.13 | $23.13 | 218,900 | — | — |
| 2018-08-17 | $23.19 | $23.19 | 138,300 | — | — |
| 2018-08-16 | $22.96 | $22.96 | 1,224,700 | — | — |
| 2018-08-15 | $22.73 | $22.73 | 516,100 | — | — |
| 2018-08-14 | $23.25 | $23.25 | 482,800 | — | — |
| 2018-08-13 | $23.19 | $23.19 | 364,900 | — | — |
| 2018-08-10 | $23.37 | $23.37 | 150,200 | — | — |
| 2018-08-09 | $23.59 | $23.59 | 180,600 | — | — |
| 2018-08-08 | $23.68 | $23.68 | 153,500 | — | — |
| 2018-08-07 | $23.78 | $23.78 | 93,100 | — | — |
| 2018-08-06 | $23.64 | $23.64 | 256,800 | — | — |
| 2018-08-03 | $23.60 | $23.60 | 244,300 | — | — |
| 2018-08-02 | $23.46 | $23.46 | 280,600 | — | — |
| 2018-08-01 | $23.37 | $23.37 | 2,510,800 | — | — |
| 2018-07-31 | $23.74 | $23.74 | 770,100 | — | — |
| 2018-07-30 | $23.72 | $23.72 | 231,900 | — | — |
| 2018-07-27 | $23.57 | $23.57 | 397,700 | — | — |
| 2018-07-26 | $23.58 | $23.58 | 212,200 | — | — |
| 2018-07-25 | $23.69 | $23.69 | 513,100 | — | — |
| 2018-07-24 | $23.33 | $23.33 | 440,500 | — | — |
| 2018-07-23 | $23.18 | $23.18 | 312,900 | — | — |
| 2018-07-20 | $23.19 | $23.19 | 227,100 | — | — |
| 2018-07-19 | $23.01 | $23.01 | 354,700 | — | — |
| 2018-07-18 | $23.02 | $23.02 | 266,200 | — | — |
| 2018-07-17 | $22.91 | $22.91 | 1,752,600 | — | — |
| 2018-07-16 | $22.96 | $22.96 | 225,600 | — | — |
| 2018-07-13 | $23.20 | $23.20 | 211,400 | — | — |
| 2018-07-12 | $23.27 | $23.27 | 2,435,400 | — | — |
| 2018-07-11 | $23.17 | $23.17 | 681,200 | — | — |
| 2018-07-10 | $23.82 | $23.82 | 2,247,200 | — | — |
| 2018-07-09 | $23.97 | $23.97 | 396,300 | — | — |
| 2018-07-06 | $23.98 | $23.98 | 418,000 | — | — |
| 2018-07-05 | $23.80 | $23.80 | 543,100 | — | — |
| 2018-07-03 | $23.89 | $23.89 | 2,380,000 | — | — |
| 2018-07-02 | $23.88 | $23.88 | 415,500 | — | — |
| 2018-06-29 | $24.35 | $24.35 | 173,900 | — | — |
| 2018-06-28 | $24.18 | $24.18 | 210,900 | — | — |
| 2018-06-27 | $24.23 | $24.23 | 95,400 | — | — |
| 2018-06-26 | $24.15 | $24.15 | 272,300 | — | — |
| 2018-06-25 | $23.99 | $23.99 | 273,700 | — | — |
| 2018-06-22 | $24.39 | $24.39 | 230,500 | — | — |
| 2018-06-21 | $24.08 | $24.08 | 294,200 | — | — |
| 2018-06-20 | $24.15 | $24.15 | 201,500 | — | — |
| 2018-06-19 | $24.15 | $24.15 | 303,700 | — | — |
| 2018-06-18 | $24.46 | $24.46 | 176,600 | — | — |
| 2018-06-15 | $24.47 | $24.47 | 166,900 | — | — |
| 2018-06-14 | $24.93 | $24.93 | 148,000 | — | — |
| 2018-06-13 | $25.21 | $25.21 | 299,100 | — | — |
| 2018-06-12 | $25.17 | $25.17 | 144,000 | — | — |
| 2018-06-11 | $25.09 | $25.09 | 443,300 | — | — |
| 2018-06-08 | $25.21 | $25.21 | 264,100 | — | — |
| 2018-06-07 | $25.18 | $25.18 | 111,900 | — | — |
| 2018-06-06 | $25.18 | $25.18 | 577,000 | — | — |
| 2018-06-05 | $25.05 | $25.05 | 1,537,100 | — | — |
| 2018-06-04 | $25.03 | $25.03 | 1,823,000 | — | — |
| 2018-06-01 | $25.30 | $25.30 | 517,600 | — | — |
| 2018-05-31 | $25.43 | $25.43 | 155,500 | — | — |
| 2018-05-30 | $25.45 | $25.45 | 140,900 | — | — |
| 2018-05-29 | $25.25 | $25.25 | 299,300 | — | — |
| 2018-05-25 | $25.47 | $25.47 | 193,400 | — | — |
| 2018-05-24 | $25.67 | $25.67 | 117,500 | — | — |
| 2018-05-23 | $25.68 | $25.68 | 175,800 | — | — |
| 2018-05-22 | $25.57 | $25.57 | 174,900 | — | — |
| 2018-05-21 | $25.49 | $25.49 | 171,600 | — | — |
| 2018-05-18 | $25.28 | $25.28 | 163,900 | — | — |
| 2018-05-17 | $25.27 | $25.27 | 72,300 | — | — |
| 2018-05-16 | $25.20 | $25.20 | 139,600 | — | — |
| 2018-05-15 | $25.19 | $25.19 | 192,700 | — | — |
| 2018-05-14 | $25.27 | $25.27 | 102,900 | — | — |
| 2018-05-11 | $25.14 | $25.14 | 86,900 | — | — |
| 2018-05-10 | $25.30 | $25.30 | 141,300 | — | — |
| 2018-05-09 | $25.20 | $25.20 | 502,600 | — | — |
| 2018-05-08 | $25.11 | $25.11 | 133,200 | — | — |
| 2018-05-07 | $25.01 | $25.01 | 336,700 | — | — |
| 2018-05-04 | $25.16 | $25.16 | 231,300 | — | — |
| 2018-05-03 | $25.10 | $25.10 | 316,700 | — | — |
| 2018-05-02 | $24.97 | $24.97 | 270,300 | — | — |
| 2018-05-01 | $24.98 | $24.98 | 276,100 | — | — |
| 2018-04-30 | $24.99 | $24.99 | 260,500 | — | — |
| 2018-04-27 | $24.97 | $24.97 | 87,400 | — | — |
| 2018-04-26 | $24.97 | $24.97 | 305,800 | — | — |
| 2018-04-25 | $24.91 | $24.91 | 234,600 | — | — |
| 2018-04-24 | $24.85 | $24.85 | 126,900 | — | — |
| 2018-04-23 | $24.88 | $24.88 | 425,100 | — | — |
| 2018-04-20 | $25.09 | $25.09 | 283,900 | — | — |
| 2018-04-19 | $25.14 | $25.14 | 180,500 | — | — |
| 2018-04-18 | $25.29 | $25.29 | 219,600 | — | — |
| 2018-04-17 | $24.82 | $24.82 | 122,400 | — | — |
| 2018-04-16 | $24.80 | $24.80 | 126,200 | — | — |
| 2018-04-13 | $24.89 | $24.89 | 169,700 | — | — |
| 2018-04-12 | $24.81 | $24.81 | 262,000 | — | — |
| 2018-04-11 | $24.86 | $24.86 | 171,600 | — | — |
| 2018-04-10 | $24.78 | $24.78 | 172,500 | — | — |
| 2018-04-09 | $24.47 | $24.47 | 148,500 | — | — |
| 2018-04-06 | $24.14 | $24.14 | 108,500 | — | — |
| 2018-04-05 | $24.22 | $24.22 | 156,700 | — | — |
| 2018-04-04 | $24.10 | $24.10 | 189,900 | — | — |
| 2018-04-03 | $24.20 | $24.20 | 1,783,700 | — | — |
| 2018-04-02 | $24.13 | $24.13 | 476,800 | — | — |
| 2018-03-29 | $24.35 | $24.35 | 384,900 | — | — |
| 2018-03-28 | $24.09 | $24.09 | 235,900 | — | — |
| 2018-03-27 | $24.16 | $24.16 | 207,700 | — | — |
| 2018-03-26 | $24.28 | $24.28 | 149,400 | — | — |
| 2018-03-23 | $24.25 | $24.25 | 144,500 | — | — |
| 2018-03-22 | $24.18 | $24.18 | 158,400 | — | — |
| 2018-03-21 | $24.37 | $24.37 | 173,500 | — | — |
| 2018-03-20 | $24.07 | $24.07 | 190,200 | — | — |
| 2018-03-19 | $24.03 | $24.03 | 179,100 | — | — |
| 2018-03-16 | $24.28 | $24.28 | 296,100 | — | — |
| 2018-03-15 | $24.25 | $24.25 | 281,300 | — | — |
| 2018-03-14 | $24.36 | $24.36 | 130,800 | — | — |
| 2018-03-13 | $24.41 | $24.41 | 228,800 | — | — |
| 2018-03-12 | $24.38 | $24.38 | 151,300 | — | — |
| 2018-03-09 | $24.45 | $24.45 | 190,200 | — | — |
| 2018-03-08 | $24.37 | $24.37 | 327,500 | — | — |
| 2018-03-07 | $24.52 | $24.52 | 313,500 | — | — |
| 2018-03-06 | $24.78 | $24.78 | 537,300 | — | — |
| 2018-03-05 | $24.67 | $24.67 | 266,000 | — | — |
| 2018-03-02 | $24.55 | $24.55 | 545,500 | — | — |
| 2018-03-01 | $24.63 | $24.63 | 639,300 | — | — |
| 2018-02-28 | $24.49 | $24.49 | 573,700 | — | — |
| 2018-02-27 | $24.66 | $24.66 | 420,100 | — | — |
| 2018-02-26 | $24.82 | $24.82 | 603,900 | — | — |
| 2018-02-23 | $24.72 | $24.72 | 474,600 | — | — |
| 2018-02-22 | $24.64 | $24.64 | 467,900 | — | — |
| 2018-02-21 | $24.44 | $24.44 | 612,300 | — | — |
| 2018-02-20 | $24.43 | $24.43 | 625,400 | — | — |
| 2018-02-16 | $24.49 | $24.49 | 630,600 | — | — |
| 2018-02-15 | $24.58 | $24.58 | 486,300 | — | — |
| 2018-02-14 | $24.46 | $24.46 | 556,300 | — | — |
| 2018-02-13 | $24.10 | $24.10 | 495,700 | — | — |
| 2018-02-12 | $23.94 | $23.94 | 591,900 | — | — |
| 2018-02-09 | $23.76 | $23.76 | 1,265,200 | — | — |
| 2018-02-08 | $24.04 | $24.04 | 363,600 | — | — |
| 2018-02-07 | $24.18 | $24.18 | 489,800 | — | — |
| 2018-02-06 | $24.52 | $24.52 | 553,300 | — | — |
| 2018-02-05 | $24.54 | $24.54 | 716,900 | — | — |
| 2018-02-02 | $24.76 | $24.76 | 1,079,400 | — | — |
| 2018-02-01 | $25.13 | $25.13 | 2,627,800 | — | — |
| 2018-01-31 | $25.02 | $25.02 | 648,500 | — | — |
| 2018-01-30 | $25.15 | $25.15 | 1,035,300 | — | — |
| 2018-01-29 | $25.27 | $25.27 | 652,200 | — | — |
| 2018-01-26 | $25.32 | $25.32 | 525,000 | — | — |
| 2018-01-25 | $25.14 | $25.14 | 936,100 | — | — |
| 2018-01-24 | $25.25 | $25.25 | 737,300 | — | — |
| 2018-01-23 | $24.87 | $24.87 | 381,000 | — | — |
| 2018-01-22 | $24.75 | $24.75 | 874,800 | — | — |
| 2018-01-19 | $24.62 | $24.62 | 805,200 | — | — |
| 2018-01-18 | $24.63 | $24.63 | 288,900 | — | — |
| 2018-01-17 | $24.67 | $24.67 | 634,600 | — | — |
| 2018-01-16 | $24.57 | $24.57 | 454,800 | — | — |
| 2018-01-12 | $24.71 | $24.71 | 309,800 | — | — |
| 2018-01-11 | $24.51 | $24.51 | 283,700 | — | — |
| 2018-01-10 | $24.50 | $24.50 | 609,000 | — | — |
| 2018-01-09 | $24.50 | $24.50 | 926,200 | — | — |
| 2018-01-08 | $24.36 | $24.36 | 240,500 | — | — |
| 2018-01-05 | $24.42 | $24.42 | 155,000 | — | — |
| 2018-01-04 | $24.57 | $24.57 | 157,100 | — | — |
| 2018-01-03 | $24.60 | $24.60 | 273,700 | — | — |
| 2018-01-02 | $24.58 | $24.58 | 883,400 | — | — |