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
- 2014-11-13 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 | $19.46 | $19.46 | 275,900 | — | — |
| 2018-12-28 | $19.40 | $19.40 | 334,000 | — | — |
| 2018-12-27 | $19.05 | $19.05 | 320,000 | — | — |
| 2018-12-26 | $19.20 | $19.20 | 357,500 | — | — |
| 2018-12-24 | $18.41 | $18.41 | 260,300 | — | — |
| 2018-12-21 | $18.13 | $18.13 | 1,001,600 | — | — |
| 2018-12-20 | $18.28 | $18.28 | 505,300 | — | — |
| 2018-12-19 | $18.51 | $18.51 | 589,500 | — | — |
| 2018-12-18 | $18.80 | $18.80 | 614,700 | — | — |
| 2018-12-17 | $18.53 | $18.53 | 916,400 | — | — |
| 2018-12-14 | $19.52 | $19.52 | 370,700 | — | — |
| 2018-12-13 | $20.57 | $20.57 | 265,900 | — | — |
| 2018-12-12 | $21.05 | $21.05 | 255,600 | — | — |
| 2018-12-11 | $20.31 | $20.31 | 200,800 | — | — |
| 2018-12-10 | $19.89 | $19.89 | 305,600 | — | — |
| 2018-12-07 | $20.11 | $20.11 | 288,700 | — | — |
| 2018-12-06 | $20.68 | $20.68 | 523,500 | — | — |
| 2018-12-04 | $20.62 | $20.62 | 442,900 | — | — |
| 2018-12-03 | $22.26 | $22.26 | 304,900 | — | — |
| 2018-11-30 | $22.14 | $22.14 | 237,400 | — | — |
| 2018-11-29 | $22.45 | $22.45 | 265,500 | — | — |
| 2018-11-28 | $22.24 | $22.24 | 284,400 | — | — |
| 2018-11-27 | $21.73 | $21.73 | 193,700 | — | — |
| 2018-11-26 | $21.99 | $21.99 | 168,200 | — | — |
| 2018-11-23 | $21.97 | $21.97 | 71,300 | — | — |
| 2018-11-21 | $22.27 | $22.27 | 102,400 | — | — |
| 2018-11-20 | $21.89 | $21.89 | 188,100 | — | — |
| 2018-11-19 | $22.30 | $22.30 | 239,500 | — | — |
| 2018-11-16 | $22.99 | $22.99 | 242,600 | — | — |
| 2018-11-15 | $23.47 | $23.47 | 199,800 | — | — |
| 2018-11-14 | $23.39 | $23.39 | 183,800 | — | — |
| 2018-11-13 | $23.16 | $23.16 | 268,000 | — | — |
| 2018-11-12 | $22.99 | $22.99 | 231,000 | — | — |
| 2018-11-09 | $23.47 | $23.47 | 295,000 | — | — |
| 2018-11-08 | $24.93 | $24.93 | 130,100 | — | — |
| 2018-11-07 | $25.42 | $25.42 | 223,900 | — | — |
| 2018-11-06 | $24.87 | $24.87 | 216,200 | — | — |
| 2018-11-05 | $24.66 | $24.66 | 300,200 | — | — |
| 2018-11-02 | $24.59 | $24.59 | 236,300 | — | — |
| 2018-11-01 | $24.59 | $24.59 | 377,700 | — | — |
| 2018-10-31 | $23.65 | $23.65 | 373,900 | — | — |
| 2018-10-30 | $25.07 | $25.07 | 420,800 | — | — |
| 2018-10-29 | $24.88 | $24.88 | 688,400 | — | — |
| 2018-10-26 | $24.45 | $24.45 | 776,300 | — | — |
| 2018-10-25 | $22.78 | $22.78 | 1,012,500 | — | — |
| 2018-10-24 | $22.68 | $22.68 | 342,700 | — | — |
| 2018-10-23 | $23.83 | $23.83 | 240,700 | — | — |
| 2018-10-22 | $23.95 | $23.95 | 256,200 | — | — |
| 2018-10-19 | $24.09 | $24.09 | 218,500 | — | — |
| 2018-10-18 | $23.96 | $23.96 | 155,800 | — | — |
| 2018-10-17 | $24.72 | $24.72 | 346,900 | — | — |
| 2018-10-16 | $24.96 | $24.96 | 203,900 | — | — |
| 2018-10-15 | $24.06 | $24.06 | 368,200 | — | — |
| 2018-10-12 | $24.09 | $24.09 | 413,800 | — | — |
| 2018-10-11 | $24.60 | $24.60 | 376,500 | — | — |
| 2018-10-10 | $25.18 | $25.18 | 467,900 | — | — |
| 2018-10-09 | $26.10 | $26.10 | 255,800 | — | — |
| 2018-10-08 | $26.21 | $26.21 | 341,000 | — | — |
| 2018-10-05 | $26.27 | $26.27 | 405,100 | — | — |
| 2018-10-04 | $26.36 | $26.36 | 264,400 | — | — |
| 2018-10-03 | $27.78 | $27.78 | 270,500 | — | — |
| 2018-10-02 | $27.14 | $27.14 | 321,200 | — | — |
| 2018-10-01 | $27.70 | $27.70 | 364,100 | — | — |
| 2018-09-28 | $28.80 | $28.80 | 284,100 | — | — |
| 2018-09-27 | $28.85 | $28.85 | 259,000 | — | — |
| 2018-09-26 | $29.55 | $29.55 | 231,100 | — | — |
| 2018-09-25 | $30.95 | $30.95 | 168,200 | — | — |
| 2018-09-24 | $30.45 | $30.45 | 95,800 | — | — |
| 2018-09-21 | $30.90 | $30.90 | 314,600 | — | — |
| 2018-09-20 | $31.15 | $31.15 | 151,000 | — | — |
| 2018-09-19 | $30.85 | $30.85 | 258,000 | — | — |
| 2018-09-18 | $31.55 | $31.55 | 144,600 | — | — |
| 2018-09-17 | $30.90 | $30.90 | 181,800 | — | — |
| 2018-09-14 | $31.70 | $31.70 | 246,200 | — | — |
| 2018-09-13 | $31.20 | $31.20 | 196,200 | — | — |
| 2018-09-12 | $30.50 | $30.50 | 370,100 | — | — |
| 2018-09-11 | $31.80 | $31.80 | 267,400 | — | — |
| 2018-09-10 | $32.35 | $32.35 | 185,300 | — | — |
| 2018-09-07 | $32.75 | $32.75 | 193,600 | — | — |
| 2018-09-06 | $33.15 | $33.15 | 219,400 | — | — |
| 2018-09-05 | $32.75 | $32.75 | 567,000 | — | — |
| 2018-09-04 | $33.15 | $33.15 | 601,100 | — | — |
| 2018-08-31 | $33.20 | $33.20 | 173,500 | — | — |
| 2018-08-30 | $33.60 | $33.60 | 127,400 | — | — |
| 2018-08-29 | $34.20 | $34.20 | 183,700 | — | — |
| 2018-08-28 | $34.45 | $34.45 | 132,400 | — | — |
| 2018-08-27 | $34.75 | $34.75 | 140,400 | — | — |
| 2018-08-24 | $35.40 | $35.40 | 96,400 | — | — |
| 2018-08-23 | $35.15 | $35.15 | 141,700 | — | — |
| 2018-08-22 | $35.85 | $35.85 | 275,800 | — | — |
| 2018-08-21 | $35.95 | $35.95 | 328,400 | — | — |
| 2018-08-20 | $35.70 | $35.70 | 547,700 | — | — |
| 2018-08-17 | $35.50 | $35.50 | 284,000 | — | — |
| 2018-08-16 | $35.05 | $35.05 | 261,700 | — | — |
| 2018-08-15 | $34.25 | $34.25 | 268,500 | — | — |
| 2018-08-14 | $34.40 | $34.40 | 307,700 | — | — |
| 2018-08-13 | $33.75 | $33.75 | 247,400 | — | — |
| 2018-08-10 | $33.70 | $33.70 | 147,800 | — | — |
| 2018-08-09 | $33.90 | $33.90 | 262,000 | — | — |
| 2018-08-08 | $33.80 | $33.80 | 180,700 | — | — |
| 2018-08-07 | $33.70 | $33.70 | 361,800 | — | — |
| 2018-08-06 | $32.55 | $32.55 | 336,400 | — | — |
| 2018-08-03 | $31.40 | $31.40 | 369,600 | — | — |
| 2018-08-02 | $31.60 | $31.60 | 309,500 | — | — |
| 2018-08-01 | $31.95 | $31.95 | 417,500 | — | — |
| 2018-07-31 | $31.00 | $31.00 | 481,800 | — | — |
| 2018-07-30 | $31.25 | $31.25 | 525,400 | — | — |
| 2018-07-27 | $31.50 | $31.50 | 884,600 | — | — |
| 2018-07-26 | $36.40 | $36.40 | 527,000 | — | — |
| 2018-07-25 | $37.40 | $37.40 | 211,500 | — | — |
| 2018-07-24 | $37.80 | $37.80 | 304,400 | — | — |
| 2018-07-23 | $38.30 | $38.30 | 136,400 | — | — |
| 2018-07-20 | $38.25 | $38.25 | 156,800 | — | — |
| 2018-07-19 | $38.30 | $38.30 | 263,600 | — | — |
| 2018-07-18 | $37.60 | $37.60 | 239,900 | — | — |
| 2018-07-17 | $37.75 | $37.75 | 205,800 | — | — |
| 2018-07-16 | $37.25 | $37.25 | 254,900 | — | — |
| 2018-07-13 | $37.35 | $37.35 | 237,100 | — | — |
| 2018-07-12 | $36.65 | $36.65 | 356,800 | — | — |
| 2018-07-11 | $38.15 | $38.15 | 626,700 | — | — |
| 2018-07-10 | $37.15 | $37.15 | 302,100 | — | — |
| 2018-07-09 | $37.75 | $37.75 | 226,400 | — | — |
| 2018-07-06 | $37.90 | $37.90 | 176,400 | — | — |
| 2018-07-05 | $37.35 | $37.35 | 179,100 | — | — |
| 2018-07-03 | $37.15 | $37.15 | 142,300 | — | — |
| 2018-07-02 | $36.80 | $36.80 | 380,500 | — | — |
| 2018-06-29 | $36.55 | $36.55 | 320,300 | — | — |
| 2018-06-28 | $36.40 | $36.40 | 427,400 | — | — |
| 2018-06-27 | $35.25 | $35.25 | 414,400 | — | — |
| 2018-06-26 | $36.75 | $36.75 | 433,000 | — | — |
| 2018-06-25 | $35.50 | $35.50 | 310,300 | — | — |
| 2018-06-22 | $36.50 | $36.50 | 723,200 | — | — |
| 2018-06-21 | $36.65 | $36.65 | 460,200 | — | — |
| 2018-06-20 | $36.75 | $36.75 | 270,500 | — | — |
| 2018-06-19 | $35.85 | $35.85 | 282,400 | — | — |
| 2018-06-18 | $36.50 | $36.50 | 280,300 | — | — |
| 2018-06-15 | $35.85 | $35.85 | 336,900 | — | — |
| 2018-06-14 | $35.45 | $35.45 | 315,100 | — | — |
| 2018-06-13 | $35.40 | $35.40 | 322,300 | — | — |
| 2018-06-12 | $35.15 | $35.15 | 641,900 | — | — |
| 2018-06-11 | $35.00 | $35.00 | 252,700 | — | — |
| 2018-06-08 | $35.00 | $35.00 | 402,200 | — | — |
| 2018-06-07 | $34.55 | $34.55 | 655,200 | — | — |
| 2018-06-06 | $34.70 | $34.70 | 311,400 | — | — |
| 2018-06-05 | $34.80 | $34.80 | 327,700 | — | — |
| 2018-06-04 | $34.30 | $34.30 | 414,900 | — | — |
| 2018-06-01 | $34.15 | $34.15 | 309,800 | — | — |
| 2018-05-31 | $33.60 | $33.60 | 482,500 | — | — |
| 2018-05-30 | $32.85 | $32.85 | 487,800 | — | — |
| 2018-05-29 | $32.50 | $32.50 | 837,500 | — | — |
| 2018-05-25 | $31.85 | $31.85 | 476,000 | — | — |
| 2018-05-24 | $32.55 | $32.55 | 625,300 | — | — |
| 2018-05-23 | $33.35 | $33.35 | 450,900 | — | — |
| 2018-05-22 | $34.20 | $34.20 | 609,300 | — | — |
| 2018-05-21 | $35.00 | $35.00 | 602,000 | — | — |
| 2018-05-18 | $33.90 | $33.90 | 487,600 | — | — |
| 2018-05-17 | $34.35 | $34.35 | 389,800 | — | — |
| 2018-05-16 | $33.95 | $33.95 | 398,400 | — | — |
| 2018-05-15 | $34.00 | $34.00 | 554,200 | — | — |
| 2018-05-14 | $32.50 | $32.50 | 402,600 | — | — |
| 2018-05-11 | $32.55 | $32.55 | 451,200 | — | — |
| 2018-05-10 | $32.55 | $32.55 | 395,600 | — | — |
| 2018-05-09 | $32.25 | $32.25 | 419,000 | — | — |
| 2018-05-08 | $31.30 | $31.30 | 475,800 | — | — |
| 2018-05-07 | $31.15 | $31.15 | 776,200 | — | — |
| 2018-05-04 | $30.70 | $30.70 | 534,300 | — | — |
| 2018-05-03 | $29.65 | $29.65 | 369,500 | — | — |
| 2018-05-02 | $29.40 | $29.40 | 683,400 | — | — |
| 2018-05-01 | $29.60 | $29.60 | 824,200 | — | — |
| 2018-04-30 | $29.30 | $29.30 | 744,600 | — | — |
| 2018-04-27 | $28.75 | $28.75 | 1,691,500 | — | — |
| 2018-04-26 | $22.60 | $22.60 | 348,000 | — | — |
| 2018-04-25 | $22.00 | $22.00 | 159,700 | — | — |
| 2018-04-24 | $22.85 | $22.85 | 179,600 | — | — |
| 2018-04-23 | $22.45 | $22.45 | 101,600 | — | — |
| 2018-04-20 | $22.75 | $22.75 | 113,300 | — | — |
| 2018-04-19 | $23.25 | $23.25 | 218,200 | — | — |
| 2018-04-18 | $22.70 | $22.70 | 327,900 | — | — |
| 2018-04-17 | $22.90 | $22.90 | 150,700 | — | — |
| 2018-04-16 | $22.85 | $22.85 | 229,600 | — | — |
| 2018-04-13 | $22.65 | $22.65 | 90,300 | — | — |
| 2018-04-12 | $22.80 | $22.80 | 96,700 | — | — |
| 2018-04-11 | $22.80 | $22.80 | 228,400 | — | — |
| 2018-04-10 | $22.50 | $22.50 | 138,200 | — | — |
| 2018-04-09 | $22.00 | $22.00 | 203,000 | — | — |
| 2018-04-06 | $22.10 | $22.10 | 156,700 | — | — |
| 2018-04-05 | $22.55 | $22.55 | 164,300 | — | — |
| 2018-04-04 | $22.45 | $22.45 | 211,800 | — | — |
| 2018-04-03 | $22.05 | $22.05 | 209,200 | — | — |
| 2018-04-02 | $21.70 | $21.70 | 244,600 | — | — |
| 2018-03-29 | $22.05 | $22.05 | 311,400 | — | — |
| 2018-03-28 | $22.00 | $22.00 | 177,900 | — | — |
| 2018-03-27 | $22.00 | $22.00 | 208,000 | — | — |
| 2018-03-26 | $22.15 | $22.15 | 227,300 | — | — |
| 2018-03-23 | $21.75 | $21.75 | 219,200 | — | — |
| 2018-03-22 | $22.10 | $22.10 | 294,700 | — | — |
| 2018-03-21 | $23.40 | $23.40 | 484,200 | — | — |
| 2018-03-20 | $22.45 | $22.45 | 231,600 | — | — |
| 2018-03-19 | $23.00 | $23.00 | 315,800 | — | — |
| 2018-03-16 | $22.80 | $22.80 | 608,100 | — | — |
| 2018-03-15 | $22.65 | $22.65 | 327,800 | — | — |
| 2018-03-14 | $22.75 | $22.75 | 240,700 | — | — |
| 2018-03-13 | $23.05 | $23.05 | 317,400 | — | — |
| 2018-03-12 | $23.10 | $23.10 | 255,800 | — | — |
| 2018-03-09 | $22.80 | $22.80 | 242,500 | — | — |
| 2018-03-08 | $22.50 | $22.50 | 152,200 | — | — |
| 2018-03-07 | $22.60 | $22.60 | 234,100 | — | — |
| 2018-03-06 | $22.30 | $22.30 | 311,500 | — | — |
| 2018-03-05 | $22.30 | $22.30 | 305,100 | — | — |
| 2018-03-02 | $21.95 | $21.95 | 409,700 | — | — |
| 2018-03-01 | $21.65 | $21.65 | 350,700 | — | — |
| 2018-02-28 | $22.00 | $22.00 | 394,900 | — | — |
| 2018-02-27 | $22.30 | $22.30 | 539,300 | — | — |
| 2018-02-26 | $22.55 | $22.55 | 321,600 | — | — |
| 2018-02-23 | $22.55 | $22.55 | 253,400 | — | — |
| 2018-02-22 | $22.55 | $22.55 | 239,000 | — | — |
| 2018-02-21 | $22.35 | $22.35 | 313,900 | — | — |
| 2018-02-20 | $22.55 | $22.55 | 483,800 | — | — |
| 2018-02-16 | $22.95 | $22.95 | 479,000 | — | — |
| 2018-02-15 | $22.60 | $22.60 | 457,000 | — | — |
| 2018-02-14 | $22.05 | $22.05 | 470,200 | — | — |
| 2018-02-13 | $21.40 | $21.40 | 471,900 | — | — |
| 2018-02-12 | $20.85 | $20.85 | 490,200 | — | — |
| 2018-02-09 | $20.40 | $20.40 | 522,500 | — | — |
| 2018-02-08 | $20.10 | $20.10 | 513,400 | — | — |
| 2018-02-07 | $20.30 | $20.30 | 390,000 | — | — |
| 2018-02-06 | $19.65 | $19.65 | 559,400 | — | — |
| 2018-02-05 | $20.40 | $20.40 | 1,005,800 | — | — |
| 2018-02-02 | $20.25 | $20.25 | 988,300 | — | — |
| 2018-02-01 | $18.70 | $18.70 | 510,000 | — | — |
| 2018-01-31 | $17.90 | $17.90 | 594,700 | — | — |
| 2018-01-30 | $18.75 | $18.75 | 602,800 | — | — |
| 2018-01-29 | $17.90 | $17.90 | 724,400 | — | — |
| 2018-01-26 | $17.00 | $17.00 | 171,600 | — | — |
| 2018-01-25 | $16.90 | $16.90 | 300,800 | — | — |
| 2018-01-24 | $16.10 | $16.10 | 121,500 | — | — |
| 2018-01-23 | $16.20 | $16.20 | 117,100 | — | — |
| 2018-01-22 | $16.05 | $16.05 | 195,500 | — | — |
| 2018-01-19 | $16.05 | $16.05 | 192,200 | — | — |
| 2018-01-18 | $15.90 | $15.90 | 363,600 | — | — |
| 2018-01-17 | $16.55 | $16.55 | 201,600 | — | — |
| 2018-01-16 | $16.40 | $16.40 | 303,300 | — | — |
| 2018-01-12 | $16.55 | $16.55 | 198,500 | — | — |
| 2018-01-11 | $16.65 | $16.65 | 158,200 | — | — |
| 2018-01-10 | $16.45 | $16.45 | 181,000 | — | — |
| 2018-01-09 | $16.25 | $16.25 | 224,400 | — | — |
| 2018-01-08 | $16.60 | $16.60 | 776,900 | — | — |
| 2018-01-05 | $17.35 | $17.35 | 511,500 | — | — |
| 2018-01-04 | $16.30 | $16.30 | 150,400 | — | — |
| 2018-01-03 | $15.90 | $15.90 | 154,000 | — | — |
| 2018-01-02 | $15.65 | $15.65 | 106,400 | — | — |