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
- 2015-11-20 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 | $25.23 | $25.23 | 221,100 | — | — |
| 2018-12-28 | $24.81 | $24.81 | 240,200 | — | — |
| 2018-12-27 | $24.69 | $24.69 | 280,300 | — | — |
| 2018-12-26 | $24.21 | $24.21 | 287,700 | — | — |
| 2018-12-24 | $21.90 | $21.90 | 168,800 | — | — |
| 2018-12-21 | $22.21 | $22.21 | 319,400 | — | — |
| 2018-12-20 | $22.89 | $22.89 | 386,200 | — | — |
| 2018-12-19 | $23.96 | $23.96 | 330,400 | — | — |
| 2018-12-18 | $25.59 | $25.59 | 248,400 | — | — |
| 2018-12-17 | $25.01 | $25.01 | 337,400 | — | — |
| 2018-12-14 | $27.65 | $27.65 | 207,400 | — | — |
| 2018-12-13 | $27.44 | $27.44 | 258,400 | — | — |
| 2018-12-12 | $26.09 | $26.09 | 149,100 | — | — |
| 2018-12-11 | $25.06 | $25.06 | 212,500 | — | — |
| 2018-12-10 | $24.34 | $24.34 | 597,500 | — | — |
| 2018-12-07 | $24.33 | $24.33 | 443,700 | — | — |
| 2018-12-06 | $30.37 | $30.36 | 467,300 | — | — |
| 2018-12-04 | $31.04 | $31.04 | 216,500 | — | — |
| 2018-12-03 | $32.39 | $32.39 | 174,100 | — | — |
| 2018-11-30 | $31.38 | $31.38 | 248,100 | — | — |
| 2018-11-29 | $31.81 | $31.81 | 171,900 | — | — |
| 2018-11-28 | $31.46 | $31.46 | 199,000 | — | — |
| 2018-11-27 | $29.39 | $29.39 | 209,400 | — | — |
| 2018-11-26 | $28.60 | $28.60 | 270,800 | — | — |
| 2018-11-23 | $27.07 | $27.07 | 81,600 | — | — |
| 2018-11-21 | $26.89 | $26.89 | 144,400 | — | — |
| 2018-11-20 | $27.33 | $27.33 | 355,700 | — | — |
| 2018-11-19 | $29.89 | $29.89 | 133,200 | — | — |
| 2018-11-16 | $30.58 | $30.58 | 203,900 | — | — |
| 2018-11-15 | $30.55 | $30.55 | 129,000 | — | — |
| 2018-11-14 | $31.31 | $31.31 | 226,800 | — | — |
| 2018-11-13 | $30.71 | $30.71 | 174,300 | — | — |
| 2018-11-12 | $29.99 | $29.99 | 179,000 | — | — |
| 2018-11-09 | $31.13 | $31.13 | 183,900 | — | — |
| 2018-11-08 | $31.01 | $31.01 | 126,300 | — | — |
| 2018-11-07 | $31.08 | $31.08 | 285,200 | — | — |
| 2018-11-06 | $32.46 | $32.46 | 162,900 | — | — |
| 2018-11-05 | $32.18 | $32.18 | 174,500 | — | — |
| 2018-11-02 | $32.14 | $32.14 | 231,700 | — | — |
| 2018-11-01 | $31.09 | $31.09 | 203,000 | — | — |
| 2018-10-31 | $30.73 | $30.73 | 318,800 | — | — |
| 2018-10-30 | $31.06 | $31.06 | 208,100 | — | — |
| 2018-10-29 | $28.64 | $28.64 | 101,900 | — | — |
| 2018-10-26 | $29.17 | $29.17 | 142,500 | — | — |
| 2018-10-25 | $28.46 | $28.46 | 100,500 | — | — |
| 2018-10-24 | $28.25 | $28.25 | 277,300 | — | — |
| 2018-10-23 | $29.34 | $29.34 | 273,100 | — | — |
| 2018-10-22 | $30.03 | $30.03 | 155,900 | — | — |
| 2018-10-19 | $28.80 | $28.80 | 205,100 | — | — |
| 2018-10-18 | $28.75 | $28.75 | 139,400 | — | — |
| 2018-10-17 | $29.58 | $29.58 | 135,300 | — | — |
| 2018-10-16 | $29.69 | $29.69 | 73,500 | — | — |
| 2018-10-15 | $29.05 | $29.05 | 91,400 | — | — |
| 2018-10-12 | $28.94 | $28.94 | 127,400 | — | — |
| 2018-10-11 | $28.07 | $28.07 | 173,400 | — | — |
| 2018-10-10 | $28.13 | $28.13 | 310,900 | — | — |
| 2018-10-09 | $28.17 | $28.17 | 133,600 | — | — |
| 2018-10-08 | $29.02 | $29.02 | 92,300 | — | — |
| 2018-10-05 | $28.93 | $28.93 | 141,200 | — | — |
| 2018-10-04 | $29.69 | $29.69 | 156,000 | — | — |
| 2018-10-03 | $30.00 | $30.00 | 200,200 | — | — |
| 2018-10-02 | $30.04 | $30.04 | 190,900 | — | — |
| 2018-10-01 | $30.33 | $30.33 | 190,300 | — | — |
| 2018-09-28 | $31.46 | $31.46 | 105,300 | — | — |
| 2018-09-27 | $31.33 | $31.33 | 132,200 | — | — |
| 2018-09-26 | $30.88 | $30.88 | 158,300 | — | — |
| 2018-09-25 | $30.28 | $30.28 | 132,000 | — | — |
| 2018-09-24 | $29.71 | $29.71 | 179,100 | — | — |
| 2018-09-21 | $29.81 | $29.81 | 282,100 | — | — |
| 2018-09-20 | $30.47 | $30.47 | 147,500 | — | — |
| 2018-09-19 | $31.26 | $31.26 | 215,400 | — | — |
| 2018-09-18 | $31.29 | $31.29 | 196,500 | — | — |
| 2018-09-17 | $31.33 | $31.33 | 204,400 | — | — |
| 2018-09-14 | $31.70 | $31.70 | 156,700 | — | — |
| 2018-09-13 | $32.37 | $32.37 | 117,600 | — | — |
| 2018-09-12 | $32.70 | $32.70 | 186,200 | — | — |
| 2018-09-11 | $32.53 | $32.53 | 236,900 | — | — |
| 2018-09-10 | $32.50 | $32.50 | 257,800 | — | — |
| 2018-09-07 | $33.14 | $33.14 | 265,400 | — | — |
| 2018-09-06 | $32.02 | $32.02 | 632,800 | — | — |
| 2018-09-05 | $34.21 | $34.21 | 851,200 | — | — |
| 2018-09-04 | $30.19 | $30.19 | 481,000 | — | — |
| 2018-08-31 | $28.94 | $28.94 | 146,400 | — | — |
| 2018-08-30 | $28.19 | $28.19 | 101,000 | — | — |
| 2018-08-29 | $28.11 | $28.11 | 137,000 | — | — |
| 2018-08-28 | $28.10 | $28.10 | 113,300 | — | — |
| 2018-08-27 | $27.68 | $27.68 | 177,300 | — | — |
| 2018-08-24 | $28.27 | $28.27 | 119,500 | — | — |
| 2018-08-23 | $28.68 | $28.68 | 167,300 | — | — |
| 2018-08-22 | $28.61 | $28.61 | 140,000 | — | — |
| 2018-08-21 | $29.15 | $29.15 | 190,100 | — | — |
| 2018-08-20 | $29.13 | $29.13 | 235,300 | — | — |
| 2018-08-17 | $28.33 | $28.33 | 286,200 | — | — |
| 2018-08-16 | $27.66 | $27.66 | 325,900 | — | — |
| 2018-08-15 | $26.74 | $26.74 | 184,600 | — | — |
| 2018-08-14 | $26.83 | $26.83 | 230,900 | — | — |
| 2018-08-13 | $25.33 | $25.33 | 144,800 | — | — |
| 2018-08-10 | $25.48 | $25.48 | 195,900 | — | — |
| 2018-08-09 | $24.63 | $24.63 | 87,900 | — | — |
| 2018-08-08 | $24.39 | $24.39 | 88,600 | — | — |
| 2018-08-07 | $23.96 | $23.96 | 71,300 | — | — |
| 2018-08-06 | $23.60 | $23.60 | 72,200 | — | — |
| 2018-08-03 | $23.63 | $23.63 | 53,100 | — | — |
| 2018-08-02 | $23.31 | $23.31 | 93,600 | — | — |
| 2018-08-01 | $22.85 | $22.85 | 106,700 | — | — |
| 2018-07-31 | $23.02 | $23.02 | 114,400 | — | — |
| 2018-07-30 | $23.04 | $23.04 | 85,200 | — | — |
| 2018-07-27 | $23.16 | $23.16 | 148,800 | — | — |
| 2018-07-26 | $24.28 | $24.28 | 97,500 | — | — |
| 2018-07-25 | $24.71 | $24.71 | 159,100 | — | — |
| 2018-07-24 | $24.47 | $24.47 | 261,800 | — | — |
| 2018-07-23 | $25.22 | $25.22 | 97,600 | — | — |
| 2018-07-20 | $25.02 | $25.02 | 137,200 | — | — |
| 2018-07-19 | $24.96 | $24.96 | 106,700 | — | — |
| 2018-07-18 | $24.45 | $24.45 | 81,900 | — | — |
| 2018-07-17 | $24.36 | $24.36 | 116,300 | — | — |
| 2018-07-16 | $24.36 | $24.36 | 141,200 | — | — |
| 2018-07-13 | $24.42 | $24.42 | 63,300 | — | — |
| 2018-07-12 | $24.48 | $24.48 | 133,600 | — | — |
| 2018-07-11 | $24.39 | $24.39 | 171,900 | — | — |
| 2018-07-10 | $24.16 | $24.16 | 154,500 | — | — |
| 2018-07-09 | $24.21 | $24.21 | 210,200 | — | — |
| 2018-07-06 | $24.76 | $24.76 | 200,900 | — | — |
| 2018-07-05 | $24.69 | $24.69 | 184,000 | — | — |
| 2018-07-03 | $24.80 | $24.80 | 194,100 | — | — |
| 2018-07-02 | $24.80 | $24.80 | 382,200 | — | — |
| 2018-06-29 | $23.79 | $23.79 | 554,000 | — | — |
| 2018-06-28 | $23.65 | $23.65 | 410,600 | — | — |
| 2018-06-27 | $22.55 | $22.55 | 292,600 | — | — |
| 2018-06-26 | $22.64 | $22.64 | 406,200 | — | — |
| 2018-06-25 | $21.58 | $21.58 | 225,200 | — | — |
| 2018-06-22 | $22.01 | $22.01 | 483,300 | — | — |
| 2018-06-21 | $22.69 | $22.69 | 325,900 | — | — |
| 2018-06-20 | $22.73 | $22.73 | 359,400 | — | — |
| 2018-06-19 | $21.60 | $21.60 | 352,300 | — | — |
| 2018-06-18 | $21.14 | $21.14 | 337,000 | — | — |
| 2018-06-15 | $20.48 | $20.48 | 297,600 | — | — |
| 2018-06-14 | $20.04 | $20.04 | 848,000 | — | — |
| 2018-06-13 | $19.55 | $19.55 | 248,700 | — | — |
| 2018-06-12 | $19.14 | $19.14 | 215,300 | — | — |
| 2018-06-11 | $18.40 | $18.40 | 225,500 | — | — |
| 2018-06-08 | $18.09 | $18.09 | 338,800 | — | — |
| 2018-06-07 | $17.78 | $17.78 | 255,200 | — | — |
| 2018-06-06 | $18.00 | $18.00 | 344,500 | — | — |
| 2018-06-05 | $18.71 | $18.71 | 827,900 | — | — |
| 2018-06-04 | $19.13 | $19.13 | 838,800 | — | — |
| 2018-06-01 | $17.94 | $17.94 | 290,800 | — | — |
| 2018-05-31 | $17.34 | $17.34 | 111,100 | — | — |
| 2018-05-30 | $17.26 | $17.26 | 142,900 | — | — |
| 2018-05-29 | $17.18 | $17.18 | 200,700 | — | — |
| 2018-05-25 | $17.80 | $17.80 | 102,700 | — | — |
| 2018-05-24 | $17.34 | $17.34 | 104,500 | — | — |
| 2018-05-23 | $17.16 | $17.16 | 86,700 | — | — |
| 2018-05-22 | $17.10 | $17.10 | 149,400 | — | — |
| 2018-05-21 | $17.24 | $17.24 | 124,400 | — | — |
| 2018-05-18 | $17.00 | $17.00 | 117,600 | — | — |
| 2018-05-17 | $17.49 | $17.49 | 485,700 | — | — |
| 2018-05-16 | $17.05 | $17.05 | 143,300 | — | — |
| 2018-05-15 | $17.09 | $17.09 | 134,000 | — | — |
| 2018-05-14 | $17.02 | $17.02 | 196,400 | — | — |
| 2018-05-11 | $17.61 | $17.61 | 223,100 | — | — |
| 2018-05-10 | $17.43 | $17.43 | 122,700 | — | — |
| 2018-05-09 | $17.14 | $17.14 | 117,400 | — | — |
| 2018-05-08 | $17.12 | $17.12 | 85,400 | — | — |
| 2018-05-07 | $16.87 | $16.87 | 112,100 | — | — |
| 2018-05-04 | $17.11 | $17.11 | 100,800 | — | — |
| 2018-05-03 | $17.06 | $17.06 | 122,600 | — | — |
| 2018-05-02 | $17.32 | $17.32 | 120,000 | — | — |
| 2018-05-01 | $17.23 | $17.23 | 255,200 | — | — |
| 2018-04-30 | $17.35 | $17.35 | 116,600 | — | — |
| 2018-04-27 | $17.52 | $17.52 | 88,100 | — | — |
| 2018-04-26 | $17.48 | $17.48 | 91,600 | — | — |
| 2018-04-25 | $17.36 | $17.36 | 130,500 | — | — |
| 2018-04-24 | $17.64 | $17.64 | 103,100 | — | — |
| 2018-04-23 | $17.87 | $17.87 | 162,900 | — | — |
| 2018-04-20 | $18.29 | $18.29 | 198,500 | — | — |
| 2018-04-19 | $19.19 | $19.19 | 142,300 | — | — |
| 2018-04-18 | $19.20 | $19.20 | 174,000 | — | — |
| 2018-04-17 | $19.01 | $19.01 | 163,800 | — | — |
| 2018-04-16 | $18.96 | $18.96 | 238,800 | — | — |
| 2018-04-13 | $19.24 | $19.24 | 141,800 | — | — |
| 2018-04-12 | $19.52 | $19.52 | 151,200 | — | — |
| 2018-04-11 | $19.47 | $19.47 | 111,800 | — | — |
| 2018-04-10 | $19.39 | $19.39 | 121,200 | — | — |
| 2018-04-09 | $18.87 | $18.87 | 161,000 | — | — |
| 2018-04-06 | $19.44 | $19.44 | 268,000 | — | — |
| 2018-04-05 | $20.10 | $20.10 | 249,200 | — | — |
| 2018-04-04 | $19.46 | $19.46 | 212,800 | — | — |
| 2018-04-03 | $18.83 | $18.83 | 223,300 | — | — |
| 2018-04-02 | $18.57 | $18.57 | 325,800 | — | — |
| 2018-03-29 | $18.73 | $18.73 | 254,200 | — | — |
| 2018-03-28 | $18.33 | $18.33 | 349,900 | — | — |
| 2018-03-27 | $18.26 | $18.26 | 350,100 | — | — |
| 2018-03-26 | $18.20 | $18.20 | 447,000 | — | — |
| 2018-03-23 | $17.94 | $17.94 | 458,800 | — | — |
| 2018-03-22 | $17.74 | $17.74 | 282,100 | — | — |
| 2018-03-21 | $17.99 | $17.99 | 697,000 | — | — |
| 2018-03-20 | $16.82 | $16.82 | 1,721,600 | — | — |
| 2018-03-19 | $18.85 | $18.85 | 457,700 | — | — |
| 2018-03-16 | $18.69 | $18.69 | 184,600 | — | — |
| 2018-03-15 | $18.74 | $18.74 | 243,100 | — | — |
| 2018-03-14 | $18.74 | $18.74 | 195,900 | — | — |
| 2018-03-13 | $18.39 | $18.39 | 201,600 | — | — |
| 2018-03-12 | $18.29 | $18.29 | 116,000 | — | — |
| 2018-03-09 | $17.98 | $17.98 | 168,700 | — | — |
| 2018-03-08 | $18.24 | $18.24 | 111,600 | — | — |
| 2018-03-07 | $18.35 | $18.35 | 179,300 | — | — |
| 2018-03-06 | $18.70 | $18.70 | 409,000 | — | — |
| 2018-03-05 | $18.07 | $18.07 | 140,800 | — | — |
| 2018-03-02 | $17.86 | $17.86 | 148,700 | — | — |
| 2018-03-01 | $17.02 | $17.02 | 204,000 | — | — |
| 2018-02-28 | $16.82 | $16.82 | 152,200 | — | — |
| 2018-02-27 | $17.26 | $17.26 | 150,900 | — | — |
| 2018-02-26 | $18.28 | $18.28 | 163,900 | — | — |
| 2018-02-23 | $17.85 | $17.85 | 149,400 | — | — |
| 2018-02-22 | $17.75 | $17.75 | 174,600 | — | — |
| 2018-02-21 | $17.50 | $17.50 | 113,700 | — | — |
| 2018-02-20 | $17.45 | $17.45 | 130,200 | — | — |
| 2018-02-16 | $18.01 | $18.01 | 107,100 | — | — |
| 2018-02-15 | $18.18 | $18.18 | 131,100 | — | — |
| 2018-02-14 | $17.91 | $17.91 | 104,800 | — | — |
| 2018-02-13 | $17.40 | $17.40 | 170,600 | — | — |
| 2018-02-12 | $17.20 | $17.20 | 140,500 | — | — |
| 2018-02-09 | $16.86 | $16.86 | 178,100 | — | — |
| 2018-02-08 | $16.94 | $16.94 | 286,800 | — | — |
| 2018-02-07 | $17.08 | $17.08 | 258,300 | — | — |
| 2018-02-06 | $16.57 | $16.57 | 310,500 | — | — |
| 2018-02-05 | $16.52 | $16.52 | 252,100 | — | — |
| 2018-02-02 | $16.83 | $16.83 | 226,600 | — | — |
| 2018-02-01 | $17.09 | $17.09 | 270,000 | — | — |
| 2018-01-31 | $17.61 | $17.61 | 120,100 | — | — |
| 2018-01-30 | $18.10 | $18.10 | 117,000 | — | — |
| 2018-01-29 | $18.74 | $18.74 | 104,300 | — | — |
| 2018-01-26 | $18.68 | $18.68 | 186,200 | — | — |
| 2018-01-25 | $18.40 | $18.40 | 181,600 | — | — |
| 2018-01-24 | $18.24 | $18.24 | 194,000 | — | — |
| 2018-01-23 | $18.31 | $18.31 | 159,700 | — | — |
| 2018-01-22 | $18.59 | $18.59 | 178,300 | — | — |
| 2018-01-19 | $18.28 | $18.28 | 195,200 | — | — |
| 2018-01-18 | $17.51 | $17.51 | 201,600 | — | — |
| 2018-01-17 | $17.51 | $17.51 | 310,700 | — | — |
| 2018-01-16 | $17.44 | $17.44 | 283,700 | — | — |
| 2018-01-12 | $17.82 | $17.82 | 310,300 | — | — |
| 2018-01-11 | $17.88 | $17.88 | 284,400 | — | — |
| 2018-01-10 | $17.99 | $17.99 | 403,000 | — | — |
| 2018-01-09 | $17.95 | $17.95 | 225,400 | — | — |
| 2018-01-08 | $18.25 | $18.25 | 135,100 | — | — |
| 2018-01-05 | $18.13 | $18.13 | 225,500 | — | — |
| 2018-01-04 | $18.08 | $18.08 | 439,900 | — | — |
| 2018-01-03 | $18.54 | $18.54 | 423,700 | — | — |
| 2018-01-02 | $18.94 | $18.94 | 375,300 | — | — |