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
- 2017-06-27 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 | $21.70 | $21.70 | 8,900 | — | — |
| 2018-12-28 | $21.51 | $21.51 | 11,500 | — | — |
| 2018-12-27 | $20.11 | $20.11 | 18,600 | — | — |
| 2018-12-26 | $19.74 | $19.74 | 23,000 | — | — |
| 2018-12-24 | $18.45 | $18.45 | 5,500 | — | — |
| 2018-12-21 | $18.49 | $18.49 | 44,900 | — | — |
| 2018-12-20 | $19.48 | $19.48 | 12,200 | — | — |
| 2018-12-19 | $20.80 | $20.80 | 51,000 | — | — |
| 2018-12-18 | $21.52 | $21.52 | 25,000 | — | — |
| 2018-12-17 | $21.59 | $21.59 | 10,400 | — | — |
| 2018-12-14 | $23.37 | $23.37 | 2,700 | — | — |
| 2018-12-13 | $23.91 | $23.91 | 6,900 | — | — |
| 2018-12-12 | $24.10 | $24.10 | 4,200 | — | — |
| 2018-12-11 | $24.10 | $24.10 | 2,800 | — | — |
| 2018-12-10 | $24.90 | $24.90 | 3,500 | — | — |
| 2018-12-07 | $24.29 | $24.29 | 7,000 | — | — |
| 2018-12-06 | $23.86 | $23.86 | 11,100 | — | — |
| 2018-12-04 | $24.81 | $24.81 | 14,600 | — | — |
| 2018-12-03 | $24.99 | $24.99 | 10,500 | — | — |
| 2018-11-30 | $25.08 | $25.08 | 6,300 | — | — |
| 2018-11-29 | $25.50 | $25.50 | 8,300 | — | — |
| 2018-11-28 | $25.39 | $25.39 | 4,500 | — | — |
| 2018-11-27 | $25.35 | $25.35 | 4,700 | — | — |
| 2018-11-26 | $25.41 | $25.41 | 14,400 | — | — |
| 2018-11-23 | $25.75 | $25.75 | 2,000 | — | — |
| 2018-11-21 | $25.49 | $25.49 | 2,800 | — | — |
| 2018-11-20 | $24.50 | $24.50 | 4,700 | — | — |
| 2018-11-19 | $24.51 | $24.51 | 3,600 | — | — |
| 2018-11-16 | $24.89 | $24.89 | 5,400 | — | — |
| 2018-11-15 | $25.20 | $25.20 | 7,600 | — | — |
| 2018-11-14 | $25.61 | $25.61 | 12,000 | — | — |
| 2018-11-13 | $25.46 | $25.46 | 3,200 | — | — |
| 2018-11-12 | $25.00 | $25.00 | 10,600 | — | — |
| 2018-11-09 | $25.05 | $25.05 | 8,400 | — | — |
| 2018-11-08 | $24.81 | $24.81 | 32,800 | — | — |
| 2018-11-07 | $24.02 | $24.02 | 7,400 | — | — |
| 2018-11-06 | $23.55 | $23.55 | 4,700 | — | — |
| 2018-11-05 | $23.79 | $23.79 | 9,600 | — | — |
| 2018-11-02 | $24.04 | $24.04 | 12,700 | — | — |
| 2018-11-01 | $24.18 | $24.18 | 19,600 | — | — |
| 2018-10-31 | $23.98 | $23.98 | 19,000 | — | — |
| 2018-10-30 | $24.04 | $24.04 | 10,500 | — | — |
| 2018-10-29 | $23.88 | $23.88 | 18,500 | — | — |
| 2018-10-26 | $24.16 | $24.16 | 9,600 | — | — |
| 2018-10-25 | $23.23 | $23.23 | 15,800 | — | — |
| 2018-10-24 | $23.15 | $23.15 | 34,300 | — | — |
| 2018-10-23 | $23.05 | $23.05 | 23,000 | — | — |
| 2018-10-22 | $22.80 | $22.80 | 18,000 | — | — |
| 2018-10-19 | $23.32 | $23.32 | 4,500 | — | — |
| 2018-10-18 | $23.79 | $23.79 | 1,800 | — | — |
| 2018-10-17 | $24.38 | $24.38 | 24,300 | — | — |
| 2018-10-16 | $24.70 | $24.70 | 6,500 | — | — |
| 2018-10-15 | $24.04 | $24.04 | 13,700 | — | — |
| 2018-10-12 | $24.48 | $24.48 | 9,700 | — | — |
| 2018-10-11 | $24.37 | $24.37 | 15,700 | — | — |
| 2018-10-10 | $24.23 | $24.23 | 16,700 | — | — |
| 2018-10-09 | $24.34 | $24.34 | 12,600 | — | — |
| 2018-10-08 | $23.85 | $23.85 | 9,400 | — | — |
| 2018-10-05 | $23.50 | $23.50 | 10,400 | — | — |
| 2018-10-04 | $23.54 | $23.54 | 19,900 | — | — |
| 2018-10-03 | $23.84 | $23.84 | 35,000 | — | — |
| 2018-10-02 | $24.15 | $24.15 | 14,500 | — | — |
| 2018-10-01 | $24.59 | $24.59 | 15,900 | — | — |
| 2018-09-28 | $24.96 | $24.96 | 14,900 | — | — |
| 2018-09-27 | $25.08 | $25.08 | 9,300 | — | — |
| 2018-09-26 | $25.08 | $25.08 | 15,100 | — | — |
| 2018-09-25 | $25.14 | $25.14 | 20,900 | — | — |
| 2018-09-24 | $24.48 | $24.48 | 34,900 | — | — |
| 2018-09-21 | $24.71 | $24.71 | 83,500 | — | — |
| 2018-09-20 | $25.50 | $25.50 | 27,800 | — | — |
| 2018-09-19 | $25.43 | $25.43 | 14,400 | — | — |
| 2018-09-18 | $25.49 | $25.49 | 20,300 | — | — |
| 2018-09-17 | $25.50 | $25.50 | 16,600 | — | — |
| 2018-09-14 | $25.48 | $25.48 | 16,200 | — | — |
| 2018-09-13 | $25.72 | $25.72 | 11,200 | — | — |
| 2018-09-12 | $25.31 | $25.31 | 13,600 | — | — |
| 2018-09-11 | $25.50 | $25.50 | 36,700 | — | — |
| 2018-09-10 | $25.47 | $25.47 | 16,500 | — | — |
| 2018-09-07 | $25.50 | $25.50 | 17,800 | — | — |
| 2018-09-06 | $25.39 | $25.39 | 23,800 | — | — |
| 2018-09-05 | $25.45 | $25.45 | 17,800 | — | — |
| 2018-09-04 | $25.96 | $25.96 | 12,200 | — | — |
| 2018-08-31 | $26.00 | $26.00 | 14,400 | — | — |
| 2018-08-30 | $25.35 | $25.35 | 5,200 | — | — |
| 2018-08-29 | $25.18 | $25.18 | 18,000 | — | — |
| 2018-08-28 | $25.36 | $25.36 | 11,500 | — | — |
| 2018-08-27 | $25.46 | $25.46 | 6,700 | — | — |
| 2018-08-24 | $26.25 | $26.25 | 16,100 | — | — |
| 2018-08-23 | $25.70 | $25.70 | 4,300 | — | — |
| 2018-08-22 | $25.45 | $25.45 | 6,900 | — | — |
| 2018-08-21 | $25.27 | $25.27 | 8,300 | — | — |
| 2018-08-20 | $25.13 | $25.13 | 24,400 | — | — |
| 2018-08-17 | $25.22 | $25.22 | 8,700 | — | — |
| 2018-08-16 | $25.03 | $25.03 | 16,400 | — | — |
| 2018-08-15 | $24.35 | $24.35 | 9,000 | — | — |
| 2018-08-14 | $24.84 | $24.84 | 17,500 | — | — |
| 2018-08-13 | $25.06 | $25.06 | 55,800 | — | — |
| 2018-08-10 | $24.36 | $24.36 | 135,200 | — | — |
| 2018-08-09 | $25.56 | $25.56 | 6,900 | — | — |
| 2018-08-08 | $25.45 | $25.45 | 13,900 | — | — |
| 2018-08-07 | $25.53 | $25.53 | 4,900 | — | — |
| 2018-08-06 | $25.49 | $25.49 | 9,000 | — | — |
| 2018-08-03 | $25.25 | $25.25 | 14,600 | — | — |
| 2018-08-02 | $25.61 | $25.61 | 9,500 | — | — |
| 2018-08-01 | $25.75 | $25.75 | 2,400 | — | — |
| 2018-07-31 | $25.54 | $25.54 | 18,200 | — | — |
| 2018-07-30 | $24.70 | $24.70 | 29,800 | — | — |
| 2018-07-27 | $24.50 | $24.50 | 30,800 | — | — |
| 2018-07-26 | $25.77 | $25.77 | 13,500 | — | — |
| 2018-07-25 | $24.35 | $24.35 | 38,700 | — | — |
| 2018-07-24 | $25.76 | $25.76 | 24,300 | — | — |
| 2018-07-23 | $25.91 | $25.91 | 23,400 | — | — |
| 2018-07-20 | $25.75 | $25.75 | 35,800 | — | — |
| 2018-07-19 | $26.03 | $26.03 | 26,500 | — | — |
| 2018-07-18 | $26.00 | $26.00 | 9,600 | — | — |
| 2018-07-17 | $25.99 | $25.99 | 8,300 | — | — |
| 2018-07-16 | $25.93 | $25.93 | 30,400 | — | — |
| 2018-07-13 | $26.36 | $26.36 | 12,000 | — | — |
| 2018-07-12 | $26.59 | $26.59 | 22,000 | — | — |
| 2018-07-11 | $26.54 | $26.54 | 22,200 | — | — |
| 2018-07-10 | $26.69 | $26.69 | 14,500 | — | — |
| 2018-07-09 | $26.54 | $26.54 | 35,600 | — | — |
| 2018-07-06 | $26.70 | $26.70 | 37,200 | — | — |
| 2018-07-05 | $26.40 | $26.40 | 25,100 | — | — |
| 2018-07-03 | $26.45 | $26.45 | 16,900 | — | — |
| 2018-07-02 | $26.40 | $26.40 | 12,200 | — | — |
| 2018-06-29 | $26.39 | $26.39 | 24,300 | — | — |
| 2018-06-28 | $26.91 | $26.91 | 50,600 | — | — |
| 2018-06-27 | $26.37 | $26.37 | 34,400 | — | — |
| 2018-06-26 | $25.97 | $25.97 | 28,100 | — | — |
| 2018-06-25 | $25.81 | $25.81 | 27,300 | — | — |
| 2018-06-22 | $25.84 | $25.84 | 647,800 | — | — |
| 2018-06-21 | $26.21 | $26.21 | 28,100 | — | — |
| 2018-06-20 | $26.75 | $26.75 | 30,300 | — | — |
| 2018-06-19 | $26.90 | $26.90 | 24,000 | — | — |
| 2018-06-18 | $26.62 | $26.62 | 20,000 | — | — |
| 2018-06-15 | $26.55 | $26.55 | 38,600 | — | — |
| 2018-06-14 | $26.89 | $26.89 | 13,600 | — | — |
| 2018-06-13 | $26.77 | $26.77 | 17,700 | — | — |
| 2018-06-12 | $25.88 | $25.88 | 32,700 | — | — |
| 2018-06-11 | $26.28 | $26.28 | 19,900 | — | — |
| 2018-06-08 | $25.01 | $25.01 | 8,400 | — | — |
| 2018-06-07 | $25.25 | $25.25 | 10,200 | — | — |
| 2018-06-06 | $25.22 | $25.22 | 16,200 | — | — |
| 2018-06-05 | $25.50 | $25.50 | 16,500 | — | — |
| 2018-06-04 | $26.14 | $26.14 | 12,400 | — | — |
| 2018-06-01 | $26.24 | $26.24 | 17,800 | — | — |
| 2018-05-31 | $26.15 | $26.15 | 24,300 | — | — |
| 2018-05-30 | $25.01 | $25.01 | 15,600 | — | — |
| 2018-05-29 | $25.28 | $25.28 | 4,100 | — | — |
| 2018-05-25 | $24.82 | $24.82 | 6,900 | — | — |
| 2018-05-24 | $24.85 | $24.85 | 6,000 | — | — |
| 2018-05-23 | $24.99 | $24.99 | 3,700 | — | — |
| 2018-05-22 | $24.78 | $24.78 | 17,400 | — | — |
| 2018-05-21 | $24.85 | $24.85 | 2,800 | — | — |
| 2018-05-18 | $24.36 | $24.36 | 39,200 | — | — |
| 2018-05-17 | $24.35 | $24.35 | 26,700 | — | — |
| 2018-05-16 | $24.70 | $24.70 | 12,900 | — | — |
| 2018-05-15 | $24.47 | $24.47 | 5,900 | — | — |
| 2018-05-14 | $24.11 | $24.11 | 8,700 | — | — |
| 2018-05-11 | $24.50 | $24.50 | 4,800 | — | — |
| 2018-05-10 | $24.39 | $24.39 | 7,800 | — | — |
| 2018-05-09 | $24.11 | $24.11 | 13,300 | — | — |
| 2018-05-08 | $24.25 | $24.25 | 20,700 | — | — |
| 2018-05-07 | $24.23 | $24.23 | 6,900 | — | — |
| 2018-05-04 | $24.14 | $24.14 | 7,500 | — | — |
| 2018-05-03 | $24.12 | $24.12 | 19,800 | — | — |
| 2018-05-02 | $24.50 | $24.50 | 9,200 | — | — |
| 2018-05-01 | $24.25 | $24.25 | 10,500 | — | — |
| 2018-04-30 | $24.09 | $24.09 | 16,500 | — | — |
| 2018-04-27 | $24.20 | $24.20 | 12,600 | — | — |
| 2018-04-26 | $24.03 | $24.03 | 11,600 | — | — |
| 2018-04-25 | $24.16 | $24.16 | 14,800 | — | — |
| 2018-04-24 | $24.70 | $24.70 | 16,100 | — | — |
| 2018-04-23 | $24.45 | $24.45 | 27,800 | — | — |
| 2018-04-20 | $24.40 | $24.40 | 18,000 | — | — |
| 2018-04-19 | $24.55 | $24.55 | 6,800 | — | — |
| 2018-04-18 | $24.69 | $24.69 | 7,300 | — | — |
| 2018-04-17 | $24.41 | $24.41 | 10,100 | — | — |
| 2018-04-16 | $24.25 | $24.25 | 4,100 | — | — |
| 2018-04-13 | $24.45 | $24.45 | 11,300 | — | — |
| 2018-04-12 | $24.48 | $24.48 | 20,400 | — | — |
| 2018-04-11 | $24.45 | $24.45 | 38,800 | — | — |
| 2018-04-10 | $24.50 | $24.50 | 6,600 | — | — |
| 2018-04-09 | $24.58 | $24.58 | 12,500 | — | — |
| 2018-04-06 | $24.11 | $24.11 | 31,700 | — | — |
| 2018-04-05 | $24.62 | $24.62 | 10,800 | — | — |
| 2018-04-04 | $24.87 | $24.87 | 23,500 | — | — |
| 2018-04-03 | $24.68 | $24.68 | 14,500 | — | — |
| 2018-04-02 | $24.98 | $24.98 | 23,000 | — | — |
| 2018-03-29 | $24.40 | $24.40 | 25,300 | — | — |
| 2018-03-28 | $24.45 | $24.45 | 14,600 | — | — |
| 2018-03-27 | $24.20 | $24.20 | 24,000 | — | — |
| 2018-03-26 | $24.70 | $24.70 | 37,800 | — | — |
| 2018-03-23 | $24.62 | $24.62 | 39,400 | — | — |
| 2018-03-22 | $24.47 | $24.47 | 27,500 | — | — |
| 2018-03-21 | $23.42 | $23.42 | 17,400 | — | — |
| 2018-03-20 | $23.71 | $23.71 | 56,000 | — | — |
| 2018-03-19 | $24.22 | $24.22 | 78,900 | — | — |
| 2018-03-16 | $23.93 | $23.93 | 31,400 | — | — |
| 2018-03-15 | $23.50 | $23.50 | 27,000 | — | — |
| 2018-03-14 | $23.05 | $23.05 | 76,800 | — | — |
| 2018-03-13 | $22.53 | $22.53 | 34,400 | — | — |
| 2018-03-12 | $22.12 | $22.12 | 37,000 | — | — |
| 2018-03-09 | $22.33 | $22.33 | 17,200 | — | — |
| 2018-03-08 | $22.44 | $22.44 | 24,100 | — | — |
| 2018-03-07 | $22.56 | $22.56 | 10,800 | — | — |
| 2018-03-06 | $22.50 | $22.50 | 19,400 | — | — |
| 2018-03-05 | $22.75 | $22.75 | 12,400 | — | — |
| 2018-03-02 | $22.91 | $22.91 | 18,400 | — | — |
| 2018-03-01 | $22.54 | $22.54 | 22,500 | — | — |
| 2018-02-28 | $23.00 | $23.00 | 18,900 | — | — |
| 2018-02-27 | $22.86 | $22.86 | 17,100 | — | — |
| 2018-02-26 | $22.98 | $22.98 | 9,700 | — | — |
| 2018-02-23 | $23.00 | $23.00 | 5,000 | — | — |
| 2018-02-22 | $22.50 | $22.50 | 5,500 | — | — |
| 2018-02-21 | $22.59 | $22.59 | 6,500 | — | — |
| 2018-02-20 | $22.50 | $22.50 | 43,500 | — | — |
| 2018-02-16 | $22.68 | $22.68 | 107,600 | — | — |
| 2018-02-15 | $21.74 | $21.74 | 8,700 | — | — |
| 2018-02-14 | $21.80 | $21.80 | 23,100 | — | — |
| 2018-02-13 | $22.01 | $22.01 | 3,500 | — | — |
| 2018-02-12 | $22.00 | $22.00 | 6,400 | — | — |
| 2018-02-09 | $21.70 | $21.70 | 9,400 | — | — |
| 2018-02-08 | $22.00 | $22.00 | 11,900 | — | — |
| 2018-02-07 | $22.00 | $22.00 | 14,100 | — | — |
| 2018-02-06 | $23.00 | $23.00 | 12,200 | — | — |
| 2018-02-05 | $22.27 | $22.27 | 15,600 | — | — |
| 2018-02-02 | $24.51 | $24.51 | 8,100 | — | — |
| 2018-02-01 | $24.75 | $24.75 | 29,200 | — | — |
| 2018-01-31 | $22.76 | $22.76 | 6,100 | — | — |
| 2018-01-30 | $22.81 | $22.81 | 21,400 | — | — |
| 2018-01-29 | $22.32 | $22.32 | 10,500 | — | — |
| 2018-01-26 | $21.51 | $21.51 | 7,300 | — | — |
| 2018-01-25 | $20.50 | $20.49 | 600 | — | — |
| 2018-01-24 | $19.30 | $19.30 | 3,100 | — | — |
| 2018-01-23 | $19.25 | $19.25 | 12,200 | — | — |
| 2018-01-22 | $20.00 | $20.00 | 400 | — | — |
| 2018-01-19 | $20.00 | $20.00 | 7,700 | — | — |
| 2018-01-18 | $19.74 | $19.74 | 9,700 | — | — |
| 2018-01-17 | $19.81 | $19.81 | 0 | — | — |
| 2018-01-16 | $19.81 | $19.81 | 5,500 | — | — |
| 2018-01-12 | $19.70 | $19.70 | 11,800 | — | — |
| 2018-01-11 | $19.66 | $19.66 | 400 | — | — |
| 2018-01-10 | $19.75 | $19.75 | 0 | — | — |
| 2018-01-09 | $19.75 | $19.75 | 0 | — | — |
| 2018-01-08 | $19.75 | $19.75 | 500 | — | — |
| 2018-01-05 | $19.87 | $19.87 | 11,600 | — | — |
| 2018-01-04 | $19.70 | $19.70 | 1,500 | — | — |
| 2018-01-03 | $19.25 | $19.25 | 8,900 | — | — |
| 2018-01-02 | $18.91 | $18.91 | 13,900 | — | — |