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
- 1997-07-02 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 | $18.04 | $18.04 | 542,000 | — | — |
| 2018-12-28 | $17.97 | $17.97 | 726,800 | — | — |
| 2018-12-27 | $18.01 | $18.01 | 462,700 | — | — |
| 2018-12-26 | $17.68 | $17.68 | 684,500 | — | — |
| 2018-12-24 | $16.38 | $16.38 | 582,900 | — | — |
| 2018-12-21 | $16.90 | $16.90 | 3,246,400 | — | — |
| 2018-12-20 | $18.04 | $18.04 | 1,075,900 | — | — |
| 2018-12-19 | $18.08 | $18.08 | 973,200 | — | — |
| 2018-12-18 | $17.96 | $17.96 | 715,100 | — | — |
| 2018-12-17 | $17.82 | $17.82 | 764,400 | — | — |
| 2018-12-14 | $18.54 | $18.54 | 476,600 | — | — |
| 2018-12-13 | $19.23 | $19.23 | 562,600 | — | — |
| 2018-12-12 | $19.54 | $19.54 | 1,025,000 | — | — |
| 2018-12-11 | $19.28 | $19.28 | 593,800 | — | — |
| 2018-12-10 | $19.13 | $19.13 | 1,002,700 | — | — |
| 2018-12-07 | $19.02 | $19.02 | 966,400 | — | — |
| 2018-12-06 | $19.56 | $19.56 | 982,500 | — | — |
| 2018-12-04 | $19.41 | $19.41 | 1,209,600 | — | — |
| 2018-12-03 | $20.20 | $20.20 | 1,372,100 | — | — |
| 2018-11-30 | $19.71 | $19.71 | 1,506,000 | — | — |
| 2018-11-29 | $18.97 | $18.97 | 1,104,200 | — | — |
| 2018-11-28 | $18.79 | $18.79 | 669,400 | — | — |
| 2018-11-27 | $17.94 | $17.94 | 544,800 | — | — |
| 2018-11-26 | $18.37 | $18.37 | 648,200 | — | — |
| 2018-11-23 | $17.83 | $17.83 | 504,800 | — | — |
| 2018-11-21 | $17.42 | $17.42 | 663,500 | — | — |
| 2018-11-20 | $17.41 | $17.41 | 1,148,000 | — | — |
| 2018-11-19 | $17.38 | $17.38 | 907,300 | — | — |
| 2018-11-16 | $18.58 | $18.58 | 977,600 | — | — |
| 2018-11-15 | $18.60 | $18.60 | 655,300 | — | — |
| 2018-11-14 | $18.17 | $18.17 | 1,076,100 | — | — |
| 2018-11-13 | $18.26 | $18.26 | 1,381,200 | — | — |
| 2018-11-12 | $18.03 | $18.03 | 1,203,300 | — | — |
| 2018-11-09 | $18.57 | $18.57 | 1,265,900 | — | — |
| 2018-11-08 | $18.87 | $18.87 | 1,795,300 | — | — |
| 2018-11-07 | $19.24 | $19.24 | 1,561,500 | — | — |
| 2018-11-06 | $18.13 | $18.13 | 628,900 | — | — |
| 2018-11-05 | $17.46 | $17.46 | 916,900 | — | — |
| 2018-11-02 | $17.84 | $17.84 | 1,266,700 | — | — |
| 2018-11-01 | $17.93 | $17.93 | 1,292,600 | — | — |
| 2018-10-31 | $17.19 | $17.19 | 1,394,200 | — | — |
| 2018-10-30 | $16.49 | $16.49 | 3,686,100 | — | — |
| 2018-10-29 | $16.36 | $16.36 | 1,623,400 | — | — |
| 2018-10-26 | $16.60 | $16.60 | 1,053,900 | — | — |
| 2018-10-25 | $17.30 | $17.30 | 1,734,100 | — | — |
| 2018-10-24 | $16.84 | $16.84 | 1,196,300 | — | — |
| 2018-10-23 | $18.33 | $18.33 | 525,200 | — | — |
| 2018-10-22 | $18.48 | $18.48 | 645,400 | — | — |
| 2018-10-19 | $17.81 | $17.81 | 777,900 | — | — |
| 2018-10-18 | $18.20 | $18.20 | 1,204,700 | — | — |
| 2018-10-17 | $19.02 | $19.02 | 671,900 | — | — |
| 2018-10-16 | $18.95 | $18.95 | 799,800 | — | — |
| 2018-10-15 | $18.20 | $18.20 | 463,200 | — | — |
| 2018-10-12 | $18.32 | $18.32 | 1,120,700 | — | — |
| 2018-10-11 | $17.79 | $17.79 | 882,500 | — | — |
| 2018-10-10 | $18.02 | $18.02 | 1,171,300 | — | — |
| 2018-10-09 | $18.93 | $18.93 | 821,900 | — | — |
| 2018-10-08 | $19.47 | $19.47 | 548,300 | — | — |
| 2018-10-05 | $20.29 | $20.29 | 632,500 | — | — |
| 2018-10-04 | $20.17 | $20.17 | 572,600 | — | — |
| 2018-10-03 | $20.49 | $20.49 | 475,100 | — | — |
| 2018-10-02 | $20.09 | $20.09 | 459,700 | — | — |
| 2018-10-01 | $20.51 | $20.51 | 551,100 | — | — |
| 2018-09-28 | $21.25 | $21.25 | 665,700 | — | — |
| 2018-09-27 | $21.45 | $21.45 | 610,800 | — | — |
| 2018-09-26 | $21.35 | $21.35 | 847,700 | — | — |
| 2018-09-25 | $21.70 | $21.70 | 1,179,900 | — | — |
| 2018-09-24 | $21.45 | $21.45 | 965,900 | — | — |
| 2018-09-21 | $21.20 | $21.20 | 1,578,100 | — | — |
| 2018-09-20 | $21.75 | $21.75 | 877,900 | — | — |
| 2018-09-19 | $21.50 | $21.50 | 979,300 | — | — |
| 2018-09-18 | $21.95 | $21.95 | 477,400 | — | — |
| 2018-09-17 | $21.85 | $21.85 | 1,011,400 | — | — |
| 2018-09-14 | $22.75 | $22.75 | 598,100 | — | — |
| 2018-09-13 | $22.75 | $22.75 | 546,000 | — | — |
| 2018-09-12 | $23.20 | $23.20 | 433,600 | — | — |
| 2018-09-11 | $23.00 | $23.00 | 664,600 | — | — |
| 2018-09-10 | $22.70 | $22.70 | 594,400 | — | — |
| 2018-09-07 | $22.70 | $22.70 | 377,900 | — | — |
| 2018-09-06 | $22.65 | $22.65 | 387,600 | — | — |
| 2018-09-05 | $22.60 | $22.60 | 662,100 | — | — |
| 2018-09-04 | $23.20 | $23.20 | 1,452,300 | — | — |
| 2018-08-31 | $22.70 | $22.70 | 629,200 | — | — |
| 2018-08-30 | $22.40 | $22.40 | 516,800 | — | — |
| 2018-08-29 | $22.50 | $22.50 | 511,800 | — | — |
| 2018-08-28 | $22.40 | $22.40 | 549,300 | — | — |
| 2018-08-27 | $22.45 | $22.45 | 545,800 | — | — |
| 2018-08-24 | $22.70 | $22.70 | 726,000 | — | — |
| 2018-08-23 | $22.60 | $22.60 | 577,300 | — | — |
| 2018-08-22 | $22.55 | $22.55 | 375,800 | — | — |
| 2018-08-21 | $22.45 | $22.45 | 644,300 | — | — |
| 2018-08-20 | $22.30 | $22.30 | 512,800 | — | — |
| 2018-08-17 | $22.50 | $22.50 | 308,900 | — | — |
| 2018-08-16 | $22.35 | $22.35 | 355,900 | — | — |
| 2018-08-15 | $22.05 | $22.05 | 634,500 | — | — |
| 2018-08-14 | $22.45 | $22.45 | 450,800 | — | — |
| 2018-08-13 | $22.00 | $22.00 | 485,200 | — | — |
| 2018-08-10 | $22.40 | $22.40 | 404,000 | — | — |
| 2018-08-09 | $22.25 | $22.25 | 480,200 | — | — |
| 2018-08-08 | $21.95 | $21.95 | 459,300 | — | — |
| 2018-08-07 | $21.80 | $21.80 | 579,400 | — | — |
| 2018-08-06 | $21.20 | $21.20 | 441,600 | — | — |
| 2018-08-03 | $20.60 | $20.60 | 389,700 | — | — |
| 2018-08-02 | $20.60 | $20.60 | 629,300 | — | — |
| 2018-08-01 | $20.10 | $20.10 | 642,600 | — | — |
| 2018-07-31 | $19.95 | $19.95 | 1,172,300 | — | — |
| 2018-07-30 | $19.85 | $19.85 | 1,416,700 | — | — |
| 2018-07-27 | $20.75 | $20.75 | 2,420,600 | — | — |
| 2018-07-26 | $22.05 | $22.05 | 1,097,000 | — | — |
| 2018-07-25 | $21.95 | $21.95 | 1,055,800 | — | — |
| 2018-07-24 | $21.95 | $21.95 | 1,369,300 | — | — |
| 2018-07-23 | $22.25 | $22.25 | 1,069,700 | — | — |
| 2018-07-20 | $21.95 | $21.95 | 1,174,800 | — | — |
| 2018-07-19 | $21.65 | $21.65 | 997,200 | — | — |
| 2018-07-18 | $21.55 | $21.55 | 853,300 | — | — |
| 2018-07-17 | $21.60 | $21.60 | 970,900 | — | — |
| 2018-07-16 | $20.95 | $20.95 | 1,479,300 | — | — |
| 2018-07-13 | $21.15 | $21.15 | 913,600 | — | — |
| 2018-07-12 | $21.65 | $21.65 | 1,818,500 | — | — |
| 2018-07-11 | $20.55 | $20.55 | 992,800 | — | — |
| 2018-07-10 | $20.80 | $20.80 | 372,300 | — | — |
| 2018-07-09 | $20.85 | $20.85 | 709,500 | — | — |
| 2018-07-06 | $21.20 | $21.20 | 741,900 | — | — |
| 2018-07-05 | $21.10 | $21.10 | 910,800 | — | — |
| 2018-07-03 | $20.65 | $20.65 | 213,900 | — | — |
| 2018-07-02 | $20.55 | $20.55 | 743,900 | — | — |
| 2018-06-29 | $20.05 | $20.05 | 644,700 | — | — |
| 2018-06-28 | $19.70 | $19.70 | 867,800 | — | — |
| 2018-06-27 | $19.35 | $19.35 | 678,200 | — | — |
| 2018-06-26 | $19.80 | $19.80 | 850,400 | — | — |
| 2018-06-25 | $18.80 | $18.80 | 1,002,600 | — | — |
| 2018-06-22 | $19.60 | $19.60 | 1,397,800 | — | — |
| 2018-06-21 | $19.80 | $19.80 | 976,300 | — | — |
| 2018-06-20 | $19.95 | $19.95 | 1,145,600 | — | — |
| 2018-06-19 | $19.75 | $19.75 | 640,500 | — | — |
| 2018-06-18 | $20.10 | $20.10 | 1,569,900 | — | — |
| 2018-06-15 | $20.05 | $20.05 | 1,769,700 | — | — |
| 2018-06-14 | $19.75 | $19.75 | 1,321,700 | — | — |
| 2018-06-13 | $19.45 | $19.45 | 1,752,100 | — | — |
| 2018-06-12 | $19.05 | $19.05 | 529,200 | — | — |
| 2018-06-11 | $18.70 | $18.70 | 615,100 | — | — |
| 2018-06-08 | $18.35 | $18.35 | 961,700 | — | — |
| 2018-06-07 | $18.10 | $18.10 | 625,200 | — | — |
| 2018-06-06 | $18.75 | $18.75 | 1,636,700 | — | — |
| 2018-06-05 | $19.00 | $19.00 | 626,000 | — | — |
| 2018-06-04 | $19.20 | $19.20 | 1,013,100 | — | — |
| 2018-06-01 | $19.15 | $19.15 | 1,490,700 | — | — |
| 2018-05-31 | $18.70 | $18.70 | 1,345,000 | — | — |
| 2018-05-30 | $18.25 | $18.25 | 1,367,500 | — | — |
| 2018-05-29 | $18.05 | $18.05 | 1,706,500 | — | — |
| 2018-05-25 | $18.55 | $18.55 | 5,524,600 | — | — |
| 2018-05-24 | $22.05 | $22.05 | 1,071,400 | — | — |
| 2018-05-23 | $21.65 | $21.65 | 1,978,200 | — | — |
| 2018-05-22 | $22.25 | $22.25 | 749,700 | — | — |
| 2018-05-21 | $22.55 | $22.55 | 589,100 | — | — |
| 2018-05-18 | $22.15 | $22.15 | 1,316,500 | — | — |
| 2018-05-17 | $22.00 | $22.00 | 797,500 | — | — |
| 2018-05-16 | $22.25 | $22.25 | 744,000 | — | — |
| 2018-05-15 | $21.55 | $21.55 | 1,011,200 | — | — |
| 2018-05-14 | $21.60 | $21.60 | 1,239,400 | — | — |
| 2018-05-11 | $22.50 | $22.50 | 695,900 | — | — |
| 2018-05-10 | $22.55 | $22.55 | 1,337,100 | — | — |
| 2018-05-09 | $21.80 | $21.80 | 958,600 | — | — |
| 2018-05-08 | $21.90 | $21.90 | 810,800 | — | — |
| 2018-05-07 | $21.75 | $21.75 | 569,200 | — | — |
| 2018-05-04 | $21.20 | $21.20 | 584,800 | — | — |
| 2018-05-03 | $20.90 | $20.90 | 1,444,400 | — | — |
| 2018-05-02 | $21.00 | $21.00 | 543,600 | — | — |
| 2018-05-01 | $20.65 | $20.65 | 531,100 | — | — |
| 2018-04-30 | $20.25 | $20.25 | 510,500 | — | — |
| 2018-04-27 | $20.10 | $20.10 | 382,200 | — | — |
| 2018-04-26 | $19.95 | $19.95 | 356,200 | — | — |
| 2018-04-25 | $19.45 | $19.45 | 399,200 | — | — |
| 2018-04-24 | $19.70 | $19.70 | 410,200 | — | — |
| 2018-04-23 | $19.55 | $19.55 | 385,300 | — | — |
| 2018-04-20 | $19.60 | $19.60 | 573,100 | — | — |
| 2018-04-19 | $20.20 | $20.20 | 970,700 | — | — |
| 2018-04-18 | $19.50 | $19.50 | 472,100 | — | — |
| 2018-04-17 | $19.35 | $19.35 | 566,500 | — | — |
| 2018-04-16 | $18.85 | $18.85 | 434,500 | — | — |
| 2018-04-13 | $18.85 | $18.85 | 553,300 | — | — |
| 2018-04-12 | $19.25 | $19.25 | 350,300 | — | — |
| 2018-04-11 | $18.90 | $18.90 | 333,400 | — | — |
| 2018-04-10 | $18.90 | $18.90 | 298,400 | — | — |
| 2018-04-09 | $18.45 | $18.45 | 321,900 | — | — |
| 2018-04-06 | $18.55 | $18.55 | 426,100 | — | — |
| 2018-04-05 | $18.80 | $18.80 | 547,100 | — | — |
| 2018-04-04 | $18.85 | $18.85 | 361,300 | — | — |
| 2018-04-03 | $18.60 | $18.60 | 451,100 | — | — |
| 2018-04-02 | $18.25 | $18.25 | 614,000 | — | — |
| 2018-03-29 | $18.65 | $18.65 | 467,400 | — | — |
| 2018-03-28 | $18.15 | $18.15 | 746,800 | — | — |
| 2018-03-27 | $18.80 | $18.80 | 645,200 | — | — |
| 2018-03-26 | $19.55 | $19.55 | 378,000 | — | — |
| 2018-03-23 | $19.10 | $19.10 | 566,700 | — | — |
| 2018-03-22 | $19.45 | $19.45 | 668,400 | — | — |
| 2018-03-21 | $20.25 | $20.25 | 690,800 | — | — |
| 2018-03-20 | $19.85 | $19.85 | 520,300 | — | — |
| 2018-03-19 | $19.60 | $19.60 | 437,000 | — | — |
| 2018-03-16 | $19.65 | $19.65 | 1,316,700 | — | — |
| 2018-03-15 | $19.35 | $19.35 | 430,600 | — | — |
| 2018-03-14 | $19.45 | $19.45 | 508,400 | — | — |
| 2018-03-13 | $19.35 | $19.35 | 689,200 | — | — |
| 2018-03-12 | $19.80 | $19.80 | 387,100 | — | — |
| 2018-03-09 | $19.90 | $19.90 | 320,500 | — | — |
| 2018-03-08 | $19.80 | $19.80 | 671,500 | — | — |
| 2018-03-07 | $20.00 | $20.00 | 847,700 | — | — |
| 2018-03-06 | $19.60 | $19.60 | 1,136,700 | — | — |
| 2018-03-05 | $19.65 | $19.65 | 1,028,300 | — | — |
| 2018-03-02 | $19.10 | $19.10 | 749,800 | — | — |
| 2018-03-01 | $18.30 | $18.30 | 949,400 | — | — |
| 2018-02-28 | $18.25 | $18.25 | 504,600 | — | — |
| 2018-02-27 | $18.40 | $18.40 | 684,000 | — | — |
| 2018-02-26 | $18.60 | $18.60 | 418,500 | — | — |
| 2018-02-23 | $18.55 | $18.55 | 600,500 | — | — |
| 2018-02-22 | $18.60 | $18.60 | 519,300 | — | — |
| 2018-02-21 | $18.45 | $18.45 | 936,400 | — | — |
| 2018-02-20 | $18.95 | $18.95 | 1,798,700 | — | — |
| 2018-02-16 | $18.50 | $18.50 | 762,100 | — | — |
| 2018-02-15 | $18.40 | $18.40 | 748,600 | — | — |
| 2018-02-14 | $18.00 | $18.00 | 1,089,900 | — | — |
| 2018-02-13 | $17.75 | $17.75 | 2,025,500 | — | — |
| 2018-02-12 | $16.80 | $16.80 | 613,300 | — | — |
| 2018-02-09 | $16.80 | $16.80 | 1,028,200 | — | — |
| 2018-02-08 | $16.35 | $16.35 | 947,700 | — | — |
| 2018-02-07 | $17.05 | $17.05 | 654,100 | — | — |
| 2018-02-06 | $17.10 | $17.10 | 1,080,000 | — | — |
| 2018-02-05 | $16.75 | $16.75 | 940,600 | — | — |
| 2018-02-02 | $17.55 | $17.55 | 951,300 | — | — |
| 2018-02-01 | $17.50 | $17.50 | 776,400 | — | — |
| 2018-01-31 | $17.70 | $17.70 | 1,257,400 | — | — |
| 2018-01-30 | $17.90 | $17.90 | 1,615,900 | — | — |
| 2018-01-29 | $17.90 | $17.90 | 1,634,800 | — | — |
| 2018-01-26 | $17.75 | $17.75 | 4,171,800 | — | — |
| 2018-01-25 | $16.10 | $16.10 | 1,683,600 | — | — |
| 2018-01-24 | $15.65 | $15.65 | 1,998,100 | — | — |
| 2018-01-23 | $16.40 | $16.40 | 915,500 | — | — |
| 2018-01-22 | $17.35 | $17.35 | 2,697,100 | — | — |
| 2018-01-19 | $16.60 | $16.60 | 1,332,800 | — | — |
| 2018-01-18 | $16.20 | $16.20 | 752,600 | — | — |
| 2018-01-17 | $16.00 | $16.00 | 1,213,700 | — | — |
| 2018-01-16 | $15.30 | $15.30 | 863,200 | — | — |
| 2018-01-12 | $15.25 | $15.25 | 930,000 | — | — |
| 2018-01-11 | $14.95 | $14.95 | 613,200 | — | — |
| 2018-01-10 | $14.60 | $14.60 | 432,500 | — | — |
| 2018-01-09 | $14.55 | $14.55 | 704,400 | — | — |
| 2018-01-08 | $14.80 | $14.80 | 1,050,500 | — | — |
| 2018-01-05 | $14.45 | $14.45 | 390,300 | — | — |
| 2018-01-04 | $14.75 | $14.75 | 415,200 | — | — |
| 2018-01-03 | $14.75 | $14.75 | 577,300 | — | — |
| 2018-01-02 | $14.40 | $14.40 | 491,000 | — | — |