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
- 2015-06-05 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 | $19.95 | $19.95 | 522,300 | — | — |
| 2018-12-28 | $19.71 | $19.71 | 801,700 | — | — |
| 2018-12-27 | $19.39 | $19.39 | 917,800 | — | — |
| 2018-12-26 | $18.59 | $18.59 | 750,900 | — | — |
| 2018-12-24 | $17.75 | $17.75 | 370,000 | — | — |
| 2018-12-21 | $17.95 | $17.95 | 1,145,400 | — | — |
| 2018-12-20 | $17.95 | $17.95 | 1,156,700 | — | — |
| 2018-12-19 | $18.39 | $18.39 | 890,600 | — | — |
| 2018-12-18 | $18.58 | $18.58 | 1,131,500 | — | — |
| 2018-12-17 | $18.39 | $18.39 | 1,121,000 | — | — |
| 2018-12-14 | $19.20 | $19.20 | 1,284,100 | — | — |
| 2018-12-13 | $19.81 | $19.81 | 899,600 | — | — |
| 2018-12-12 | $21.27 | $21.27 | 952,000 | — | — |
| 2018-12-11 | $20.66 | $20.66 | 1,459,400 | — | — |
| 2018-12-10 | $20.50 | $20.50 | 810,600 | — | — |
| 2018-12-07 | $20.23 | $20.23 | 2,120,400 | — | — |
| 2018-12-06 | $20.80 | $20.80 | 1,635,700 | — | — |
| 2018-12-04 | $22.16 | $22.16 | 1,326,900 | — | — |
| 2018-12-03 | $24.50 | $24.50 | 1,126,000 | — | — |
| 2018-11-30 | $25.70 | $25.70 | 1,046,600 | — | — |
| 2018-11-29 | $26.15 | $26.15 | 1,060,600 | — | — |
| 2018-11-28 | $26.16 | $26.16 | 603,000 | — | — |
| 2018-11-27 | $24.60 | $24.60 | 419,700 | — | — |
| 2018-11-26 | $24.40 | $24.40 | 552,500 | — | — |
| 2018-11-23 | $24.08 | $24.08 | 190,100 | — | — |
| 2018-11-21 | $23.67 | $23.67 | 417,600 | — | — |
| 2018-11-20 | $22.66 | $22.66 | 458,900 | — | — |
| 2018-11-19 | $23.20 | $23.20 | 773,600 | — | — |
| 2018-11-16 | $24.63 | $24.63 | 679,300 | — | — |
| 2018-11-15 | $24.96 | $24.96 | 801,000 | — | — |
| 2018-11-14 | $24.45 | $24.45 | 754,300 | — | — |
| 2018-11-13 | $24.47 | $24.47 | 471,600 | — | — |
| 2018-11-12 | $25.19 | $25.19 | 873,100 | — | — |
| 2018-11-09 | $25.19 | $25.19 | 715,800 | — | — |
| 2018-11-08 | $25.86 | $25.86 | 840,900 | — | — |
| 2018-11-07 | $26.03 | $26.03 | 2,892,200 | — | — |
| 2018-11-06 | $22.86 | $22.86 | 1,009,000 | — | — |
| 2018-11-05 | $22.74 | $22.74 | 909,300 | — | — |
| 2018-11-02 | $22.82 | $22.82 | 833,500 | — | — |
| 2018-11-01 | $22.97 | $22.97 | 855,400 | — | — |
| 2018-10-31 | $22.20 | $22.20 | 1,138,000 | — | — |
| 2018-10-30 | $22.40 | $22.40 | 585,500 | — | — |
| 2018-10-29 | $21.90 | $21.90 | 777,600 | — | — |
| 2018-10-26 | $21.66 | $21.66 | 880,400 | — | — |
| 2018-10-25 | $22.23 | $22.23 | 1,192,600 | — | — |
| 2018-10-24 | $21.71 | $21.71 | 1,869,500 | — | — |
| 2018-10-23 | $23.83 | $23.83 | 832,000 | — | — |
| 2018-10-22 | $24.63 | $24.63 | 1,290,700 | — | — |
| 2018-10-19 | $23.87 | $23.87 | 1,063,500 | — | — |
| 2018-10-18 | $24.96 | $24.96 | 1,792,000 | — | — |
| 2018-10-17 | $25.23 | $25.23 | 2,542,800 | — | — |
| 2018-10-16 | $26.20 | $26.20 | 902,600 | — | — |
| 2018-10-15 | $25.24 | $25.24 | 799,600 | — | — |
| 2018-10-12 | $25.44 | $25.44 | 1,279,300 | — | — |
| 2018-10-11 | $24.90 | $24.90 | 802,000 | — | — |
| 2018-10-10 | $25.43 | $25.43 | 1,074,900 | — | — |
| 2018-10-09 | $27.20 | $27.20 | 989,300 | — | — |
| 2018-10-08 | $26.29 | $26.29 | 1,128,600 | — | — |
| 2018-10-05 | $26.60 | $26.60 | 854,700 | — | — |
| 2018-10-04 | $26.31 | $26.31 | 1,031,100 | — | — |
| 2018-10-03 | $26.92 | $26.92 | 669,300 | — | — |
| 2018-10-02 | $26.69 | $26.69 | 669,400 | — | — |
| 2018-10-01 | $27.04 | $27.04 | 1,142,300 | — | — |
| 2018-09-28 | $28.40 | $28.40 | 578,200 | — | — |
| 2018-09-27 | $28.20 | $28.20 | 526,500 | — | — |
| 2018-09-26 | $28.55 | $28.55 | 580,100 | — | — |
| 2018-09-25 | $28.75 | $28.75 | 708,300 | — | — |
| 2018-09-24 | $27.45 | $27.45 | 534,500 | — | — |
| 2018-09-21 | $27.55 | $27.55 | 895,600 | — | — |
| 2018-09-20 | $27.05 | $27.05 | 529,700 | — | — |
| 2018-09-19 | $27.25 | $27.25 | 636,100 | — | — |
| 2018-09-18 | $27.15 | $27.15 | 622,800 | — | — |
| 2018-09-17 | $26.90 | $26.90 | 713,000 | — | — |
| 2018-09-14 | $27.65 | $27.65 | 746,700 | — | — |
| 2018-09-13 | $27.60 | $27.60 | 2,741,500 | — | — |
| 2018-09-12 | $26.15 | $26.15 | 1,697,000 | — | — |
| 2018-09-11 | $25.75 | $25.75 | 703,100 | — | — |
| 2018-09-10 | $25.35 | $25.35 | 707,300 | — | — |
| 2018-09-07 | $24.75 | $24.75 | 299,200 | — | — |
| 2018-09-06 | $24.50 | $24.50 | 578,000 | — | — |
| 2018-09-05 | $24.45 | $24.45 | 646,700 | — | — |
| 2018-09-04 | $25.30 | $25.30 | 1,287,000 | — | — |
| 2018-08-31 | $25.50 | $25.50 | 603,400 | — | — |
| 2018-08-30 | $25.10 | $25.10 | 764,300 | — | — |
| 2018-08-29 | $24.60 | $24.60 | 663,500 | — | — |
| 2018-08-28 | $23.80 | $23.80 | 840,800 | — | — |
| 2018-08-27 | $24.35 | $24.35 | 521,100 | — | — |
| 2018-08-24 | $24.05 | $24.05 | 574,300 | — | — |
| 2018-08-23 | $23.55 | $23.55 | 443,500 | — | — |
| 2018-08-22 | $23.55 | $23.55 | 499,300 | — | — |
| 2018-08-21 | $23.95 | $23.95 | 529,600 | — | — |
| 2018-08-20 | $24.10 | $24.10 | 796,400 | — | — |
| 2018-08-17 | $23.70 | $23.70 | 510,600 | — | — |
| 2018-08-16 | $24.00 | $24.00 | 585,100 | — | — |
| 2018-08-15 | $23.35 | $23.35 | 852,800 | — | — |
| 2018-08-14 | $24.05 | $24.05 | 816,100 | — | — |
| 2018-08-13 | $23.20 | $23.20 | 1,635,400 | — | — |
| 2018-08-10 | $21.95 | $21.95 | 991,100 | — | — |
| 2018-08-09 | $21.00 | $21.00 | 656,100 | — | — |
| 2018-08-08 | $21.20 | $21.20 | 1,351,800 | — | — |
| 2018-08-07 | $20.20 | $20.20 | 910,600 | — | — |
| 2018-08-06 | $20.90 | $20.90 | 331,200 | — | — |
| 2018-08-03 | $20.25 | $20.25 | 588,700 | — | — |
| 2018-08-02 | $20.55 | $20.55 | 528,600 | — | — |
| 2018-08-01 | $20.20 | $20.20 | 656,000 | — | — |
| 2018-07-31 | $20.20 | $20.20 | 601,700 | — | — |
| 2018-07-30 | $20.10 | $20.10 | 983,000 | — | — |
| 2018-07-27 | $20.85 | $20.85 | 516,500 | — | — |
| 2018-07-26 | $21.85 | $21.85 | 427,800 | — | — |
| 2018-07-25 | $21.80 | $21.80 | 442,600 | — | — |
| 2018-07-24 | $21.60 | $21.60 | 1,121,500 | — | — |
| 2018-07-23 | $23.20 | $23.20 | 854,800 | — | — |
| 2018-07-20 | $23.05 | $23.05 | 463,400 | — | — |
| 2018-07-19 | $22.90 | $22.90 | 394,600 | — | — |
| 2018-07-18 | $22.95 | $22.95 | 538,500 | — | — |
| 2018-07-17 | $22.80 | $22.80 | 638,100 | — | — |
| 2018-07-16 | $22.60 | $22.60 | 771,400 | — | — |
| 2018-07-13 | $22.25 | $22.25 | 589,000 | — | — |
| 2018-07-12 | $23.00 | $23.00 | 522,400 | — | — |
| 2018-07-11 | $22.70 | $22.70 | 525,300 | — | — |
| 2018-07-10 | $22.65 | $22.65 | 784,100 | — | — |
| 2018-07-09 | $22.90 | $22.90 | 794,900 | — | — |
| 2018-07-06 | $23.00 | $23.00 | 592,100 | — | — |
| 2018-07-05 | $22.60 | $22.60 | 687,600 | — | — |
| 2018-07-03 | $22.40 | $22.40 | 761,900 | — | — |
| 2018-07-02 | $21.60 | $21.60 | 1,166,000 | — | — |
| 2018-06-29 | $21.05 | $21.05 | 1,047,300 | — | — |
| 2018-06-28 | $21.90 | $21.90 | 893,200 | — | — |
| 2018-06-27 | $21.60 | $21.60 | 680,800 | — | — |
| 2018-06-26 | $22.65 | $22.65 | 595,400 | — | — |
| 2018-06-25 | $22.50 | $22.50 | 654,700 | — | — |
| 2018-06-22 | $23.15 | $23.15 | 1,376,200 | — | — |
| 2018-06-21 | $22.80 | $22.80 | 1,178,500 | — | — |
| 2018-06-20 | $23.95 | $23.95 | 1,163,600 | — | — |
| 2018-06-19 | $23.45 | $23.45 | 1,691,500 | — | — |
| 2018-06-18 | $23.30 | $23.30 | 938,100 | — | — |
| 2018-06-15 | $23.25 | $23.25 | 823,500 | — | — |
| 2018-06-14 | $23.05 | $23.05 | 827,500 | — | — |
| 2018-06-13 | $22.90 | $22.90 | 914,300 | — | — |
| 2018-06-12 | $23.25 | $23.25 | 1,074,800 | — | — |
| 2018-06-11 | $22.65 | $22.65 | 1,013,800 | — | — |
| 2018-06-08 | $22.85 | $22.85 | 1,543,500 | — | — |
| 2018-06-07 | $22.20 | $22.20 | 1,759,100 | — | — |
| 2018-06-06 | $21.65 | $21.65 | 1,267,900 | — | — |
| 2018-06-05 | $21.40 | $21.40 | 872,200 | — | — |
| 2018-06-04 | $21.00 | $21.00 | 2,382,800 | — | — |
| 2018-06-01 | $19.80 | $19.80 | 2,127,600 | — | — |
| 2018-05-31 | $20.45 | $20.45 | 1,271,400 | — | — |
| 2018-05-30 | $20.70 | $20.70 | 1,085,800 | — | — |
| 2018-05-29 | $20.15 | $20.15 | 762,500 | — | — |
| 2018-05-25 | $19.95 | $19.95 | 605,300 | — | — |
| 2018-05-24 | $19.75 | $19.75 | 801,300 | — | — |
| 2018-05-23 | $19.85 | $19.85 | 780,500 | — | — |
| 2018-05-22 | $19.80 | $19.80 | 767,200 | — | — |
| 2018-05-21 | $19.50 | $19.50 | 440,700 | — | — |
| 2018-05-18 | $19.50 | $19.50 | 531,500 | — | — |
| 2018-05-17 | $19.65 | $19.65 | 853,200 | — | — |
| 2018-05-16 | $19.65 | $19.65 | 1,166,400 | — | — |
| 2018-05-15 | $19.30 | $19.30 | 982,200 | — | — |
| 2018-05-14 | $18.90 | $18.90 | 1,205,900 | — | — |
| 2018-05-11 | $18.50 | $18.50 | 1,104,700 | — | — |
| 2018-05-10 | $18.15 | $18.15 | 2,310,000 | — | — |
| 2018-05-09 | $16.60 | $16.60 | 1,145,200 | — | — |
| 2018-05-08 | $16.75 | $16.75 | 677,200 | — | — |
| 2018-05-07 | $16.90 | $16.90 | 790,900 | — | — |
| 2018-05-04 | $16.80 | $16.80 | 535,900 | — | — |
| 2018-05-03 | $16.45 | $16.45 | 545,200 | — | — |
| 2018-05-02 | $16.55 | $16.55 | 719,900 | — | — |
| 2018-05-01 | $16.50 | $16.50 | 738,600 | — | — |
| 2018-04-30 | $16.50 | $16.50 | 607,400 | — | — |
| 2018-04-27 | $16.75 | $16.75 | 809,700 | — | — |
| 2018-04-26 | $16.60 | $16.60 | 625,400 | — | — |
| 2018-04-25 | $16.55 | $16.55 | 875,100 | — | — |
| 2018-04-24 | $16.40 | $16.40 | 724,800 | — | — |
| 2018-04-23 | $16.65 | $16.65 | 548,000 | — | — |
| 2018-04-20 | $16.85 | $16.85 | 503,900 | — | — |
| 2018-04-19 | $16.30 | $16.30 | 533,100 | — | — |
| 2018-04-18 | $16.45 | $16.45 | 484,800 | — | — |
| 2018-04-17 | $16.50 | $16.50 | 1,000,500 | — | — |
| 2018-04-16 | $15.80 | $15.80 | 405,900 | — | — |
| 2018-04-13 | $15.70 | $15.70 | 314,100 | — | — |
| 2018-04-12 | $15.70 | $15.70 | 403,800 | — | — |
| 2018-04-11 | $15.45 | $15.45 | 295,100 | — | — |
| 2018-04-10 | $15.30 | $15.30 | 869,600 | — | — |
| 2018-04-09 | $14.65 | $14.65 | 779,300 | — | — |
| 2018-04-06 | $15.00 | $15.00 | 823,700 | — | — |
| 2018-04-05 | $15.00 | $15.00 | 621,700 | — | — |
| 2018-04-04 | $14.50 | $14.50 | 418,300 | — | — |
| 2018-04-03 | $14.20 | $14.20 | 421,700 | — | — |
| 2018-04-02 | $13.80 | $13.80 | 628,500 | — | — |
| 2018-03-29 | $14.25 | $14.25 | 487,200 | — | — |
| 2018-03-28 | $13.90 | $13.90 | 565,100 | — | — |
| 2018-03-27 | $13.85 | $13.85 | 705,200 | — | — |
| 2018-03-26 | $14.15 | $14.15 | 474,800 | — | — |
| 2018-03-23 | $13.90 | $13.90 | 812,100 | — | — |
| 2018-03-22 | $14.10 | $14.10 | 588,300 | — | — |
| 2018-03-21 | $14.40 | $14.40 | 530,700 | — | — |
| 2018-03-20 | $13.90 | $13.90 | 609,100 | — | — |
| 2018-03-19 | $14.05 | $14.05 | 876,000 | — | — |
| 2018-03-16 | $14.60 | $14.60 | 775,500 | — | — |
| 2018-03-15 | $14.80 | $14.80 | 629,100 | — | — |
| 2018-03-14 | $15.05 | $15.05 | 886,200 | — | — |
| 2018-03-13 | $15.45 | $15.45 | 763,200 | — | — |
| 2018-03-12 | $15.95 | $15.95 | 828,800 | — | — |
| 2018-03-09 | $15.60 | $15.60 | 907,400 | — | — |
| 2018-03-08 | $15.75 | $15.75 | 597,600 | — | — |
| 2018-03-07 | $16.15 | $16.15 | 650,100 | — | — |
| 2018-03-06 | $16.50 | $16.50 | 1,219,600 | — | — |
| 2018-03-05 | $16.30 | $16.30 | 1,692,000 | — | — |
| 2018-03-02 | $15.30 | $15.30 | 2,177,100 | — | — |
| 2018-03-01 | $14.30 | $14.30 | 1,887,700 | — | — |
| 2018-02-28 | $14.65 | $14.65 | 3,659,700 | — | — |
| 2018-02-27 | $14.00 | $14.00 | 1,131,900 | — | — |
| 2018-02-26 | $14.50 | $14.50 | 599,800 | — | — |
| 2018-02-23 | $14.45 | $14.45 | 502,100 | — | — |
| 2018-02-22 | $14.05 | $14.05 | 507,900 | — | — |
| 2018-02-21 | $14.00 | $14.00 | 692,200 | — | — |
| 2018-02-20 | $14.05 | $14.05 | 577,800 | — | — |
| 2018-02-16 | $14.25 | $14.25 | 497,200 | — | — |
| 2018-02-15 | $14.25 | $14.25 | 685,500 | — | — |
| 2018-02-14 | $13.95 | $13.95 | 669,600 | — | — |
| 2018-02-13 | $13.65 | $13.65 | 515,500 | — | — |
| 2018-02-12 | $13.70 | $13.70 | 577,100 | — | — |
| 2018-02-09 | $14.05 | $14.05 | 869,400 | — | — |
| 2018-02-08 | $13.80 | $13.80 | 816,200 | — | — |
| 2018-02-07 | $14.10 | $14.10 | 549,400 | — | — |
| 2018-02-06 | $13.80 | $13.80 | 892,600 | — | — |
| 2018-02-05 | $13.50 | $13.50 | 855,600 | — | — |
| 2018-02-02 | $14.05 | $14.05 | 684,800 | — | — |
| 2018-02-01 | $13.95 | $13.95 | 582,000 | — | — |
| 2018-01-31 | $14.10 | $14.10 | 595,500 | — | — |
| 2018-01-30 | $14.20 | $14.20 | 611,000 | — | — |
| 2018-01-29 | $14.50 | $14.50 | 478,300 | — | — |
| 2018-01-26 | $14.65 | $14.65 | 607,300 | — | — |
| 2018-01-25 | $14.30 | $14.30 | 665,800 | — | — |
| 2018-01-24 | $14.80 | $14.80 | 968,000 | — | — |
| 2018-01-23 | $14.90 | $14.90 | 1,108,200 | — | — |
| 2018-01-22 | $14.50 | $14.50 | 672,100 | — | — |
| 2018-01-19 | $14.20 | $14.20 | 1,114,500 | — | — |
| 2018-01-18 | $13.80 | $13.80 | 918,200 | — | — |
| 2018-01-17 | $13.85 | $13.85 | 1,296,500 | — | — |
| 2018-01-16 | $14.30 | $14.30 | 1,889,900 | — | — |
| 2018-01-12 | $15.05 | $15.05 | 1,498,800 | — | — |
| 2018-01-11 | $14.60 | $14.60 | 1,303,000 | — | — |
| 2018-01-10 | $13.95 | $13.95 | 1,709,600 | — | — |
| 2018-01-09 | $13.20 | $13.20 | 1,156,900 | — | — |
| 2018-01-08 | $12.85 | $12.85 | 781,000 | — | — |
| 2018-01-05 | $12.95 | $12.95 | 636,900 | — | — |
| 2018-01-04 | $13.25 | $13.25 | 891,700 | — | — |
| 2018-01-03 | $13.40 | $13.40 | 1,284,200 | — | — |
| 2018-01-02 | $12.80 | $12.80 | 1,545,200 | — | — |