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
- 2017-12-08 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 | $20.66 | $20.66 | 463,300 | — | — |
| 2018-12-28 | $19.87 | $19.87 | 337,800 | — | — |
| 2018-12-27 | $19.48 | $19.48 | 354,600 | — | — |
| 2018-12-26 | $19.85 | $19.85 | 668,100 | — | — |
| 2018-12-24 | $18.28 | $18.28 | 256,400 | — | — |
| 2018-12-21 | $18.41 | $18.41 | 2,560,300 | — | — |
| 2018-12-20 | $19.29 | $19.29 | 770,600 | — | — |
| 2018-12-19 | $20.01 | $20.01 | 789,500 | — | — |
| 2018-12-18 | $20.48 | $20.48 | 540,600 | — | — |
| 2018-12-17 | $19.70 | $19.70 | 755,100 | — | — |
| 2018-12-14 | $20.77 | $20.77 | 348,700 | — | — |
| 2018-12-13 | $20.40 | $20.40 | 787,900 | — | — |
| 2018-12-12 | $20.75 | $20.75 | 383,600 | — | — |
| 2018-12-11 | $20.44 | $20.44 | 298,100 | — | — |
| 2018-12-10 | $20.23 | $20.23 | 436,900 | — | — |
| 2018-12-07 | $19.57 | $19.57 | 338,100 | — | — |
| 2018-12-06 | $18.94 | $18.94 | 294,500 | — | — |
| 2018-12-04 | $17.69 | $17.69 | 262,900 | — | — |
| 2018-12-03 | $18.20 | $18.20 | 355,300 | — | — |
| 2018-11-30 | $19.17 | $19.17 | 321,200 | — | — |
| 2018-11-29 | $19.43 | $19.43 | 322,100 | — | — |
| 2018-11-28 | $19.25 | $19.25 | 665,700 | — | — |
| 2018-11-27 | $18.60 | $18.60 | 133,100 | — | — |
| 2018-11-26 | $18.91 | $18.91 | 243,200 | — | — |
| 2018-11-23 | $18.77 | $18.77 | 152,000 | — | — |
| 2018-11-21 | $19.00 | $19.00 | 232,700 | — | — |
| 2018-11-20 | $18.53 | $18.53 | 284,600 | — | — |
| 2018-11-19 | $18.20 | $18.20 | 154,000 | — | — |
| 2018-11-16 | $19.23 | $19.23 | 451,700 | — | — |
| 2018-11-15 | $18.78 | $18.78 | 688,600 | — | — |
| 2018-11-14 | $17.49 | $17.49 | 207,700 | — | — |
| 2018-11-13 | $17.27 | $17.27 | 230,800 | — | — |
| 2018-11-12 | $16.67 | $16.67 | 283,100 | — | — |
| 2018-11-09 | $16.68 | $16.68 | 207,800 | — | — |
| 2018-11-08 | $17.35 | $17.35 | 115,600 | — | — |
| 2018-11-07 | $17.37 | $17.37 | 186,400 | — | — |
| 2018-11-06 | $17.08 | $17.08 | 196,600 | — | — |
| 2018-11-05 | $16.79 | $16.79 | 231,100 | — | — |
| 2018-11-02 | $16.97 | $16.97 | 200,400 | — | — |
| 2018-11-01 | $16.33 | $16.33 | 412,500 | — | — |
| 2018-10-31 | $14.47 | $14.47 | 319,200 | — | — |
| 2018-10-30 | $14.30 | $14.30 | 344,800 | — | — |
| 2018-10-29 | $14.34 | $14.34 | 245,000 | — | — |
| 2018-10-26 | $14.15 | $14.15 | 368,800 | — | — |
| 2018-10-25 | $14.72 | $14.72 | 339,800 | — | — |
| 2018-10-24 | $13.88 | $13.88 | 452,500 | — | — |
| 2018-10-23 | $15.32 | $15.32 | 356,600 | — | — |
| 2018-10-22 | $15.49 | $15.49 | 912,800 | — | — |
| 2018-10-19 | $16.69 | $16.69 | 412,500 | — | — |
| 2018-10-18 | $16.47 | $16.47 | 349,200 | — | — |
| 2018-10-17 | $17.33 | $17.33 | 456,600 | — | — |
| 2018-10-16 | $17.90 | $17.90 | 195,300 | — | — |
| 2018-10-15 | $17.00 | $17.00 | 242,200 | — | — |
| 2018-10-12 | $16.94 | $16.94 | 348,200 | — | — |
| 2018-10-11 | $16.53 | $16.53 | 800,800 | — | — |
| 2018-10-10 | $17.00 | $17.00 | 572,500 | — | — |
| 2018-10-09 | $17.83 | $17.83 | 326,500 | — | — |
| 2018-10-08 | $18.34 | $18.34 | 505,300 | — | — |
| 2018-10-05 | $19.38 | $19.38 | 203,300 | — | — |
| 2018-10-04 | $19.35 | $19.35 | 648,800 | — | — |
| 2018-10-03 | $21.20 | $21.20 | 487,200 | — | — |
| 2018-10-02 | $21.75 | $21.75 | 675,200 | — | — |
| 2018-10-01 | $21.55 | $21.55 | 389,600 | — | — |
| 2018-09-28 | $21.74 | $21.74 | 339,200 | — | — |
| 2018-09-27 | $21.23 | $21.23 | 297,200 | — | — |
| 2018-09-26 | $21.39 | $21.39 | 425,800 | — | — |
| 2018-09-25 | $21.24 | $21.24 | 463,800 | — | — |
| 2018-09-24 | $20.74 | $20.74 | 747,900 | — | — |
| 2018-09-21 | $20.92 | $20.92 | 5,583,900 | — | — |
| 2018-09-20 | $20.88 | $20.88 | 834,100 | — | — |
| 2018-09-19 | $20.42 | $20.42 | 885,900 | — | — |
| 2018-09-18 | $20.49 | $20.49 | 1,147,700 | — | — |
| 2018-09-17 | $18.73 | $18.73 | 765,100 | — | — |
| 2018-09-14 | $19.50 | $19.50 | 747,800 | — | — |
| 2018-09-13 | $18.15 | $18.15 | 465,100 | — | — |
| 2018-09-12 | $18.37 | $18.37 | 701,300 | — | — |
| 2018-09-11 | $18.44 | $18.44 | 599,600 | — | — |
| 2018-09-10 | $18.32 | $18.32 | 687,000 | — | — |
| 2018-09-07 | $17.73 | $17.73 | 644,200 | — | — |
| 2018-09-06 | $19.37 | $19.37 | 309,900 | — | — |
| 2018-09-05 | $19.92 | $19.92 | 338,400 | — | — |
| 2018-09-04 | $19.40 | $19.40 | 440,100 | — | — |
| 2018-08-31 | $19.63 | $19.63 | 855,700 | — | — |
| 2018-08-30 | $19.08 | $19.08 | 452,900 | — | — |
| 2018-08-29 | $18.02 | $18.02 | 532,600 | — | — |
| 2018-08-28 | $17.65 | $17.65 | 570,000 | — | — |
| 2018-08-27 | $16.82 | $16.82 | 386,300 | — | — |
| 2018-08-24 | $16.43 | $16.43 | 204,300 | — | — |
| 2018-08-23 | $16.55 | $16.55 | 221,700 | — | — |
| 2018-08-22 | $16.38 | $16.38 | 207,800 | — | — |
| 2018-08-21 | $16.08 | $16.08 | 239,300 | — | — |
| 2018-08-20 | $15.92 | $15.92 | 283,100 | — | — |
| 2018-08-17 | $15.74 | $15.74 | 334,800 | — | — |
| 2018-08-16 | $16.17 | $16.17 | 351,600 | — | — |
| 2018-08-15 | $15.16 | $15.16 | 215,500 | — | — |
| 2018-08-14 | $15.05 | $15.05 | 243,300 | — | — |
| 2018-08-13 | $14.85 | $14.85 | 318,100 | — | — |
| 2018-08-10 | $15.08 | $15.08 | 272,200 | — | — |
| 2018-08-09 | $15.30 | $15.30 | 306,100 | — | — |
| 2018-08-08 | $15.15 | $15.15 | 234,700 | — | — |
| 2018-08-07 | $15.63 | $15.63 | 489,000 | — | — |
| 2018-08-06 | $15.00 | $15.00 | 510,900 | — | — |
| 2018-08-03 | $13.86 | $13.86 | 563,300 | — | — |
| 2018-08-02 | $14.00 | $14.00 | 1,145,900 | — | — |
| 2018-08-01 | $12.73 | $12.73 | 200,400 | — | — |
| 2018-07-31 | $12.59 | $12.59 | 229,600 | — | — |
| 2018-07-30 | $12.46 | $12.46 | 258,600 | — | — |
| 2018-07-27 | $12.63 | $12.63 | 372,000 | — | — |
| 2018-07-26 | $13.37 | $13.37 | 510,400 | — | — |
| 2018-07-25 | $13.89 | $13.89 | 1,246,900 | — | — |
| 2018-07-24 | $13.50 | $13.50 | 839,000 | — | — |
| 2018-07-23 | $13.96 | $13.96 | 393,100 | — | — |
| 2018-07-20 | $13.46 | $13.46 | 208,600 | — | — |
| 2018-07-19 | $14.00 | $14.00 | 239,300 | — | — |
| 2018-07-18 | $14.00 | $14.00 | 180,300 | — | — |
| 2018-07-17 | $14.00 | $14.00 | 309,600 | — | — |
| 2018-07-16 | $14.05 | $14.05 | 246,700 | — | — |
| 2018-07-13 | $14.49 | $14.49 | 180,900 | — | — |
| 2018-07-12 | $14.76 | $14.76 | 238,400 | — | — |
| 2018-07-11 | $14.90 | $14.90 | 370,200 | — | — |
| 2018-07-10 | $15.21 | $15.21 | 263,300 | — | — |
| 2018-07-09 | $15.47 | $15.47 | 288,200 | — | — |
| 2018-07-06 | $15.90 | $15.90 | 248,200 | — | — |
| 2018-07-05 | $15.54 | $15.54 | 447,000 | — | — |
| 2018-07-03 | $15.07 | $15.07 | 160,800 | — | — |
| 2018-07-02 | $15.54 | $15.54 | 427,500 | — | — |
| 2018-06-29 | $15.25 | $15.25 | 222,600 | — | — |
| 2018-06-28 | $15.64 | $15.64 | 594,000 | — | — |
| 2018-06-27 | $16.65 | $16.65 | 414,100 | — | — |
| 2018-06-26 | $17.08 | $17.08 | 306,600 | — | — |
| 2018-06-25 | $17.14 | $17.14 | 289,700 | — | — |
| 2018-06-22 | $17.94 | $17.94 | 694,900 | — | — |
| 2018-06-21 | $17.00 | $17.00 | 293,000 | — | — |
| 2018-06-20 | $17.77 | $17.77 | 235,400 | — | — |
| 2018-06-19 | $17.27 | $17.27 | 653,100 | — | — |
| 2018-06-18 | $17.61 | $17.61 | 631,300 | — | — |
| 2018-06-15 | $17.90 | $17.90 | 768,900 | — | — |
| 2018-06-14 | $17.90 | $17.90 | 831,700 | — | — |
| 2018-06-13 | $18.92 | $18.92 | 899,000 | — | — |
| 2018-06-12 | $18.75 | $18.75 | 516,800 | — | — |
| 2018-06-11 | $18.34 | $18.34 | 570,600 | — | — |
| 2018-06-08 | $17.96 | $17.96 | 940,600 | — | — |
| 2018-06-07 | $18.16 | $18.16 | 525,100 | — | — |
| 2018-06-06 | $19.81 | $19.81 | 568,700 | — | — |
| 2018-06-05 | $21.02 | $21.02 | 570,700 | — | — |
| 2018-06-04 | $20.80 | $20.80 | 815,400 | — | — |
| 2018-06-01 | $18.84 | $18.84 | 274,600 | — | — |
| 2018-05-31 | $19.23 | $19.23 | 472,100 | — | — |
| 2018-05-30 | $20.73 | $20.73 | 219,500 | — | — |
| 2018-05-29 | $20.79 | $20.79 | 166,700 | — | — |
| 2018-05-25 | $19.93 | $19.93 | 88,300 | — | — |
| 2018-05-24 | $19.98 | $19.98 | 111,200 | — | — |
| 2018-05-23 | $20.34 | $20.34 | 125,200 | — | — |
| 2018-05-22 | $20.00 | $20.00 | 143,300 | — | — |
| 2018-05-21 | $19.72 | $19.72 | 146,000 | — | — |
| 2018-05-18 | $19.73 | $19.73 | 155,600 | — | — |
| 2018-05-17 | $18.99 | $18.99 | 194,700 | — | — |
| 2018-05-16 | $18.85 | $18.85 | 160,300 | — | — |
| 2018-05-15 | $19.18 | $19.18 | 131,800 | — | — |
| 2018-05-14 | $18.70 | $18.70 | 207,500 | — | — |
| 2018-05-11 | $19.44 | $19.44 | 305,500 | — | — |
| 2018-05-10 | $20.50 | $20.50 | 347,700 | — | — |
| 2018-05-09 | $19.47 | $19.47 | 116,100 | — | — |
| 2018-05-08 | $18.72 | $18.72 | 181,600 | — | — |
| 2018-05-07 | $19.27 | $19.27 | 82,500 | — | — |
| 2018-05-04 | $18.98 | $18.98 | 132,800 | — | — |
| 2018-05-03 | $18.15 | $18.15 | 233,300 | — | — |
| 2018-05-02 | $18.68 | $18.68 | 56,500 | — | — |
| 2018-05-01 | $18.63 | $18.63 | 71,000 | — | — |
| 2018-04-30 | $18.48 | $18.48 | 199,300 | — | — |
| 2018-04-27 | $18.73 | $18.73 | 58,300 | — | — |
| 2018-04-26 | $18.70 | $18.70 | 94,700 | — | — |
| 2018-04-25 | $18.36 | $18.36 | 115,600 | — | — |
| 2018-04-24 | $19.20 | $19.20 | 101,400 | — | — |
| 2018-04-23 | $19.45 | $19.45 | 130,200 | — | — |
| 2018-04-20 | $19.77 | $19.77 | 130,600 | — | — |
| 2018-04-19 | $19.26 | $19.26 | 133,600 | — | — |
| 2018-04-18 | $19.36 | $19.36 | 100,200 | — | — |
| 2018-04-17 | $19.63 | $19.63 | 135,100 | — | — |
| 2018-04-16 | $18.62 | $18.62 | 106,200 | — | — |
| 2018-04-13 | $19.20 | $19.20 | 91,600 | — | — |
| 2018-04-12 | $19.41 | $19.41 | 132,200 | — | — |
| 2018-04-11 | $19.52 | $19.52 | 132,000 | — | — |
| 2018-04-10 | $19.62 | $19.62 | 119,900 | — | — |
| 2018-04-09 | $18.44 | $18.44 | 161,100 | — | — |
| 2018-04-06 | $18.11 | $18.11 | 152,700 | — | — |
| 2018-04-05 | $18.89 | $18.89 | 238,900 | — | — |
| 2018-04-04 | $19.60 | $19.60 | 234,200 | — | — |
| 2018-04-03 | $19.12 | $19.12 | 283,400 | — | — |
| 2018-04-02 | $18.75 | $18.75 | 176,100 | — | — |
| 2018-03-29 | $19.69 | $19.69 | 176,900 | — | — |
| 2018-03-28 | $19.71 | $19.71 | 151,000 | — | — |
| 2018-03-27 | $20.05 | $20.05 | 228,000 | — | — |
| 2018-03-26 | $21.16 | $21.16 | 451,700 | — | — |
| 2018-03-23 | $21.34 | $21.34 | 465,100 | — | — |
| 2018-03-22 | $21.17 | $21.17 | 128,100 | — | — |
| 2018-03-21 | $21.71 | $21.71 | 231,700 | — | — |
| 2018-03-20 | $22.06 | $22.06 | 353,800 | — | — |
| 2018-03-19 | $21.96 | $21.96 | 450,500 | — | — |
| 2018-03-16 | $21.54 | $21.54 | 2,247,100 | — | — |
| 2018-03-15 | $19.58 | $19.58 | 343,700 | — | — |
| 2018-03-14 | $21.89 | $21.89 | 378,000 | — | — |
| 2018-03-13 | $20.12 | $20.12 | 213,300 | — | — |
| 2018-03-12 | $20.18 | $20.18 | 466,000 | — | — |
| 2018-03-09 | $20.37 | $20.37 | 220,400 | — | — |
| 2018-03-08 | $20.56 | $20.56 | 237,800 | — | — |
| 2018-03-07 | $21.57 | $21.57 | 203,600 | — | — |
| 2018-03-06 | $21.96 | $21.96 | 259,400 | — | — |
| 2018-03-05 | $22.55 | $22.55 | 319,600 | — | — |
| 2018-03-02 | $22.59 | $22.59 | 233,900 | — | — |
| 2018-03-01 | $21.57 | $21.57 | 331,700 | — | — |
| 2018-02-28 | $22.89 | $22.89 | 289,000 | — | — |
| 2018-02-27 | $21.51 | $21.51 | 269,800 | — | — |
| 2018-02-26 | $22.16 | $22.16 | 243,100 | — | — |
| 2018-02-23 | $22.40 | $22.40 | 309,700 | — | — |
| 2018-02-22 | $22.42 | $22.42 | 176,100 | — | — |
| 2018-02-21 | $23.02 | $23.02 | 176,700 | — | — |
| 2018-02-20 | $23.68 | $23.68 | 246,900 | — | — |
| 2018-02-16 | $24.80 | $24.80 | 381,300 | — | — |
| 2018-02-15 | $23.34 | $23.34 | 207,400 | — | — |
| 2018-02-14 | $20.93 | $20.93 | 51,200 | — | — |
| 2018-02-13 | $20.59 | $20.59 | 76,700 | — | — |
| 2018-02-12 | $21.22 | $21.22 | 100,400 | — | — |
| 2018-02-09 | $21.49 | $21.49 | 176,100 | — | — |
| 2018-02-08 | $20.89 | $20.89 | 173,300 | — | — |
| 2018-02-07 | $20.27 | $20.27 | 237,800 | — | — |
| 2018-02-06 | $19.38 | $19.38 | 236,700 | — | — |
| 2018-02-05 | $19.26 | $19.26 | 168,000 | — | — |
| 2018-02-02 | $20.39 | $20.39 | 145,900 | — | — |
| 2018-02-01 | $21.18 | $21.18 | 136,900 | — | — |
| 2018-01-31 | $23.26 | $23.26 | 383,200 | — | — |
| 2018-01-30 | $23.67 | $23.67 | 373,000 | — | — |
| 2018-01-29 | $23.95 | $23.95 | 330,200 | — | — |
| 2018-01-26 | $22.20 | $22.20 | 133,100 | — | — |
| 2018-01-25 | $21.15 | $21.15 | 265,300 | — | — |
| 2018-01-24 | $21.80 | $21.80 | 204,800 | — | — |
| 2018-01-23 | $21.85 | $21.85 | 392,400 | — | — |
| 2018-01-22 | $21.56 | $21.56 | 514,900 | — | — |
| 2018-01-19 | $19.76 | $19.76 | 525,400 | — | — |
| 2018-01-18 | $18.32 | $18.32 | 279,500 | — | — |
| 2018-01-17 | $17.62 | $17.62 | 209,000 | — | — |
| 2018-01-16 | $17.10 | $17.10 | 383,900 | — | — |
| 2018-01-12 | $17.16 | $17.16 | 314,500 | — | — |
| 2018-01-11 | $16.53 | $16.53 | 459,000 | — | — |
| 2018-01-10 | $15.36 | $15.36 | 296,300 | — | — |
| 2018-01-09 | $15.50 | $15.50 | 273,500 | — | — |
| 2018-01-08 | $16.48 | $16.48 | 372,600 | — | — |
| 2018-01-05 | $16.80 | $16.80 | 672,600 | — | — |
| 2018-01-04 | $16.08 | $16.08 | 279,200 | — | — |
| 2018-01-03 | $16.65 | $16.65 | 358,100 | — | — |
| 2018-01-02 | $16.13 | $16.13 | 567,500 | — | — |