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
- 2016-10-28 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 | $21.07 | $22.10 | 159,300 | — | — |
| 2018-12-28 | $21.04 | $22.07 | 103,500 | — | — |
| 2018-12-27 | $21.15 | $22.19 | 153,800 | — | — |
| 2018-12-26 | $21.13 | $22.17 | 112,000 | — | — |
| 2018-12-24 | $20.26 | $21.25 | 126,400 | — | — |
| 2018-12-21 | $21.39 | $22.44 | 427,700 | — | — |
| 2018-12-20 | $21.54 | $22.60 | 237,000 | — | — |
| 2018-12-19 | $21.43 | $22.48 | 203,500 | — | — |
| 2018-12-18 | $21.49 | $22.54 | 167,500 | — | — |
| 2018-12-17 | $21.57 | $22.63 | 187,300 | — | — |
| 2018-12-14 | $22.19 | $23.28 | 147,900 | — | — |
| 2018-12-13 | $22.00 | $23.08 | 256,900 | — | — |
| 2018-12-12 | $23.17 | $24.31 | 130,700 | — | — |
| 2018-12-11 | $23.06 | $24.19 | 92,600 | — | — |
| 2018-12-10 | $23.08 | $24.21 | 190,700 | — | — |
| 2018-12-07 | $23.50 | $24.65 | 220,800 | — | — |
| 2018-12-06 | $23.45 | $24.60 | 219,700 | — | — |
| 2018-12-04 | $23.35 | $24.49 | 372,000 | — | — |
| 2018-12-03 | $23.83 | $25.00 | 209,800 | — | — |
| 2018-11-30 | $22.85 | $23.97 | 304,800 | — | — |
| 2018-11-29 | $23.09 | $24.22 | 87,400 | — | — |
| 2018-11-28 | $23.52 | $24.54 | 157,300 | — | — |
| 2018-11-27 | $23.45 | $24.46 | 99,800 | — | — |
| 2018-11-26 | $24.11 | $25.15 | 195,700 | — | — |
| 2018-11-23 | $23.87 | $24.90 | 49,000 | — | — |
| 2018-11-21 | $23.75 | $24.78 | 135,500 | — | — |
| 2018-11-20 | $23.34 | $24.35 | 209,000 | — | — |
| 2018-11-19 | $23.63 | $24.65 | 269,700 | — | — |
| 2018-11-16 | $24.15 | $25.19 | 129,400 | — | — |
| 2018-11-15 | $24.41 | $25.46 | 252,300 | — | — |
| 2018-11-14 | $24.43 | $25.49 | 135,600 | — | — |
| 2018-11-13 | $24.97 | $26.05 | 361,500 | — | — |
| 2018-11-12 | $24.95 | $26.03 | 103,500 | — | — |
| 2018-11-09 | $25.23 | $26.32 | 138,800 | — | — |
| 2018-11-08 | $26.26 | $27.39 | 169,900 | — | — |
| 2018-11-07 | $25.90 | $27.02 | 120,500 | — | — |
| 2018-11-06 | $25.79 | $26.90 | 151,600 | — | — |
| 2018-11-05 | $24.87 | $25.94 | 187,500 | — | — |
| 2018-11-02 | $24.88 | $25.95 | 227,200 | — | — |
| 2018-11-01 | $25.26 | $26.35 | 471,800 | — | — |
| 2018-10-31 | $24.43 | $25.49 | 230,800 | — | — |
| 2018-10-30 | $24.40 | $25.45 | 164,500 | — | — |
| 2018-10-29 | $23.42 | $24.43 | 158,300 | — | — |
| 2018-10-26 | $23.55 | $24.57 | 197,500 | — | — |
| 2018-10-25 | $23.74 | $24.77 | 177,900 | — | — |
| 2018-10-24 | $23.49 | $24.50 | 172,600 | — | — |
| 2018-10-23 | $23.92 | $24.95 | 156,000 | — | — |
| 2018-10-22 | $24.35 | $25.40 | 226,700 | — | — |
| 2018-10-19 | $24.04 | $25.08 | 126,300 | — | — |
| 2018-10-18 | $24.23 | $25.28 | 171,000 | — | — |
| 2018-10-17 | $24.13 | $25.17 | 114,500 | — | — |
| 2018-10-16 | $24.82 | $25.89 | 185,800 | — | — |
| 2018-10-15 | $24.41 | $25.46 | 122,100 | — | — |
| 2018-10-12 | $24.58 | $25.64 | 182,700 | — | — |
| 2018-10-11 | $24.48 | $25.54 | 367,600 | — | — |
| 2018-10-10 | $24.71 | $25.78 | 235,500 | — | — |
| 2018-10-09 | $25.27 | $26.36 | 297,800 | — | — |
| 2018-10-08 | $25.54 | $26.64 | 193,900 | — | — |
| 2018-10-05 | $25.91 | $27.03 | 273,500 | — | — |
| 2018-10-04 | $25.83 | $26.95 | 174,300 | — | — |
| 2018-10-03 | $26.43 | $27.57 | 214,200 | — | — |
| 2018-10-02 | $26.22 | $27.35 | 158,500 | — | — |
| 2018-10-01 | $27.04 | $28.21 | 148,100 | — | — |
| 2018-09-28 | $27.43 | $28.62 | 227,700 | — | — |
| 2018-09-27 | $27.31 | $28.49 | 214,600 | — | — |
| 2018-09-26 | $27.35 | $28.53 | 227,100 | — | — |
| 2018-09-25 | $27.55 | $28.74 | 238,500 | — | — |
| 2018-09-24 | $27.53 | $28.72 | 233,800 | — | — |
| 2018-09-21 | $26.91 | $28.07 | 776,800 | — | — |
| 2018-09-20 | $26.86 | $28.02 | 138,800 | — | — |
| 2018-09-19 | $26.39 | $27.53 | 167,200 | — | — |
| 2018-09-18 | $26.47 | $27.61 | 179,600 | — | — |
| 2018-09-17 | $26.51 | $27.66 | 162,900 | — | — |
| 2018-09-14 | $26.56 | $27.71 | 149,000 | — | — |
| 2018-09-13 | $26.57 | $27.72 | 76,400 | — | — |
| 2018-09-12 | $26.92 | $28.08 | 139,200 | — | — |
| 2018-09-11 | $26.91 | $28.07 | 156,100 | — | — |
| 2018-09-10 | $26.99 | $28.16 | 146,800 | — | — |
| 2018-09-07 | $26.78 | $27.94 | 110,200 | — | — |
| 2018-09-06 | $26.95 | $28.11 | 154,100 | — | — |
| 2018-09-05 | $26.82 | $27.98 | 223,100 | — | — |
| 2018-09-04 | $26.81 | $27.97 | 82,700 | — | — |
| 2018-08-31 | $27.05 | $28.22 | 166,600 | — | — |
| 2018-08-30 | $26.65 | $27.80 | 137,800 | — | — |
| 2018-08-29 | $27.21 | $28.25 | 181,100 | — | — |
| 2018-08-28 | $27.21 | $28.25 | 141,900 | — | — |
| 2018-08-27 | $27.22 | $28.26 | 138,400 | — | — |
| 2018-08-24 | $27.68 | $28.74 | 239,500 | — | — |
| 2018-08-23 | $27.51 | $28.56 | 158,800 | — | — |
| 2018-08-22 | $27.31 | $28.35 | 145,800 | — | — |
| 2018-08-21 | $27.51 | $28.56 | 291,300 | — | — |
| 2018-08-20 | $27.11 | $28.15 | 292,400 | — | — |
| 2018-08-17 | $27.00 | $28.03 | 161,000 | — | — |
| 2018-08-16 | $27.12 | $28.16 | 124,800 | — | — |
| 2018-08-15 | $27.34 | $28.38 | 276,900 | — | — |
| 2018-08-14 | $27.65 | $28.71 | 252,100 | — | — |
| 2018-08-13 | $27.04 | $28.07 | 186,800 | — | — |
| 2018-08-10 | $27.15 | $28.19 | 215,000 | — | — |
| 2018-08-09 | $26.58 | $27.60 | 143,300 | — | — |
| 2018-08-08 | $26.17 | $27.17 | 177,500 | — | — |
| 2018-08-07 | $26.18 | $27.18 | 195,400 | — | — |
| 2018-08-06 | $26.25 | $27.25 | 227,500 | — | — |
| 2018-08-03 | $26.28 | $27.28 | 539,700 | — | — |
| 2018-08-02 | $25.40 | $26.37 | 385,500 | — | — |
| 2018-08-01 | $24.11 | $25.03 | 271,800 | — | — |
| 2018-07-31 | $24.17 | $25.09 | 253,800 | — | — |
| 2018-07-30 | $24.67 | $25.61 | 151,700 | — | — |
| 2018-07-27 | $24.37 | $25.30 | 166,400 | — | — |
| 2018-07-26 | $24.51 | $25.45 | 167,800 | — | — |
| 2018-07-25 | $24.12 | $25.04 | 150,700 | — | — |
| 2018-07-24 | $23.83 | $24.74 | 193,300 | — | — |
| 2018-07-23 | $24.17 | $25.09 | 186,800 | — | — |
| 2018-07-20 | $24.20 | $25.12 | 319,100 | — | — |
| 2018-07-19 | $23.99 | $24.91 | 134,700 | — | — |
| 2018-07-18 | $23.92 | $24.83 | 88,500 | — | — |
| 2018-07-17 | $23.81 | $24.72 | 102,100 | — | — |
| 2018-07-16 | $23.89 | $24.80 | 127,800 | — | — |
| 2018-07-13 | $23.87 | $24.78 | 68,500 | — | — |
| 2018-07-12 | $23.77 | $24.68 | 101,300 | — | — |
| 2018-07-11 | $24.04 | $24.96 | 145,200 | — | — |
| 2018-07-10 | $24.00 | $24.92 | 246,400 | — | — |
| 2018-07-09 | $24.43 | $25.36 | 145,900 | — | — |
| 2018-07-06 | $24.53 | $25.47 | 85,700 | — | — |
| 2018-07-05 | $24.54 | $25.48 | 145,900 | — | — |
| 2018-07-03 | $24.29 | $25.22 | 61,500 | — | — |
| 2018-07-02 | $24.65 | $25.59 | 270,500 | — | — |
| 2018-06-29 | $24.46 | $25.39 | 189,400 | — | — |
| 2018-06-28 | $24.31 | $25.24 | 126,700 | — | — |
| 2018-06-27 | $24.09 | $25.01 | 199,800 | — | — |
| 2018-06-26 | $24.52 | $25.46 | 143,100 | — | — |
| 2018-06-25 | $24.33 | $25.26 | 199,600 | — | — |
| 2018-06-22 | $24.57 | $25.51 | 391,000 | — | — |
| 2018-06-21 | $25.27 | $26.24 | 205,400 | — | — |
| 2018-06-20 | $25.43 | $26.40 | 146,000 | — | — |
| 2018-06-19 | $25.29 | $26.26 | 185,400 | — | — |
| 2018-06-18 | $25.41 | $26.38 | 168,000 | — | — |
| 2018-06-15 | $25.00 | $25.96 | 381,200 | — | — |
| 2018-06-14 | $24.84 | $25.79 | 211,000 | — | — |
| 2018-06-13 | $24.72 | $25.66 | 120,500 | — | — |
| 2018-06-12 | $24.66 | $25.60 | 99,300 | — | — |
| 2018-06-11 | $24.55 | $25.49 | 170,200 | — | — |
| 2018-06-08 | $24.56 | $25.50 | 238,800 | — | — |
| 2018-06-07 | $24.31 | $25.24 | 241,700 | — | — |
| 2018-06-06 | $25.30 | $26.27 | 316,500 | — | — |
| 2018-06-05 | $24.56 | $25.50 | 149,700 | — | — |
| 2018-06-04 | $24.55 | $25.49 | 149,700 | — | — |
| 2018-06-01 | $24.57 | $25.51 | 172,300 | — | — |
| 2018-05-31 | $23.91 | $24.82 | 140,500 | — | — |
| 2018-05-30 | $24.20 | $24.99 | 204,600 | — | — |
| 2018-05-29 | $24.00 | $24.78 | 220,100 | — | — |
| 2018-05-25 | $24.25 | $25.04 | 225,800 | — | — |
| 2018-05-24 | $23.99 | $24.77 | 138,500 | — | — |
| 2018-05-23 | $23.87 | $24.65 | 171,300 | — | — |
| 2018-05-22 | $23.87 | $24.65 | 107,300 | — | — |
| 2018-05-21 | $23.89 | $24.67 | 83,800 | — | — |
| 2018-05-18 | $23.77 | $24.55 | 132,000 | — | — |
| 2018-05-17 | $23.77 | $24.55 | 126,500 | — | — |
| 2018-05-16 | $23.57 | $24.34 | 154,600 | — | — |
| 2018-05-15 | $23.07 | $23.82 | 141,600 | — | — |
| 2018-05-14 | $22.99 | $23.74 | 116,300 | — | — |
| 2018-05-11 | $23.06 | $23.81 | 135,600 | — | — |
| 2018-05-10 | $23.04 | $23.79 | 164,400 | — | — |
| 2018-05-09 | $23.13 | $23.89 | 220,200 | — | — |
| 2018-05-08 | $23.35 | $24.11 | 278,900 | — | — |
| 2018-05-07 | $22.96 | $23.71 | 282,400 | — | — |
| 2018-05-04 | $22.35 | $23.08 | 380,600 | — | — |
| 2018-05-03 | $22.06 | $22.78 | 411,600 | — | — |
| 2018-05-02 | $24.45 | $25.25 | 291,000 | — | — |
| 2018-05-01 | $24.32 | $25.11 | 173,900 | — | — |
| 2018-04-30 | $24.16 | $24.95 | 223,900 | — | — |
| 2018-04-27 | $24.17 | $24.96 | 321,100 | — | — |
| 2018-04-26 | $24.07 | $24.86 | 136,800 | — | — |
| 2018-04-25 | $24.10 | $24.89 | 119,500 | — | — |
| 2018-04-24 | $23.98 | $24.76 | 230,400 | — | — |
| 2018-04-23 | $23.77 | $24.55 | 207,900 | — | — |
| 2018-04-20 | $23.23 | $23.99 | 171,500 | — | — |
| 2018-04-19 | $23.55 | $24.32 | 261,400 | — | — |
| 2018-04-18 | $23.80 | $24.58 | 178,400 | — | — |
| 2018-04-17 | $24.31 | $25.10 | 207,900 | — | — |
| 2018-04-16 | $24.30 | $25.09 | 179,800 | — | — |
| 2018-04-13 | $24.11 | $24.90 | 136,200 | — | — |
| 2018-04-12 | $24.32 | $25.11 | 416,900 | — | — |
| 2018-04-11 | $24.11 | $24.90 | 270,900 | — | — |
| 2018-04-10 | $24.02 | $24.80 | 184,900 | — | — |
| 2018-04-09 | $23.63 | $24.40 | 321,900 | — | — |
| 2018-04-06 | $23.85 | $24.63 | 229,400 | — | — |
| 2018-04-05 | $24.01 | $24.79 | 337,400 | — | — |
| 2018-04-04 | $23.47 | $24.24 | 384,500 | — | — |
| 2018-04-03 | $23.25 | $24.01 | 347,300 | — | — |
| 2018-04-02 | $22.59 | $23.33 | 191,400 | — | — |
| 2018-03-29 | $23.09 | $23.84 | 245,600 | — | — |
| 2018-03-28 | $23.07 | $23.82 | 192,100 | — | — |
| 2018-03-27 | $23.06 | $23.81 | 224,400 | — | — |
| 2018-03-26 | $23.46 | $24.23 | 190,900 | — | — |
| 2018-03-23 | $23.14 | $23.90 | 194,400 | — | — |
| 2018-03-22 | $23.51 | $24.28 | 317,100 | — | — |
| 2018-03-21 | $23.51 | $24.28 | 237,500 | — | — |
| 2018-03-20 | $23.80 | $24.58 | 142,500 | — | — |
| 2018-03-19 | $23.76 | $24.54 | 359,600 | — | — |
| 2018-03-16 | $24.09 | $24.88 | 350,300 | — | — |
| 2018-03-15 | $23.76 | $24.40 | 179,500 | — | — |
| 2018-03-14 | $23.78 | $24.42 | 253,600 | — | — |
| 2018-03-13 | $23.33 | $23.96 | 434,800 | — | — |
| 2018-03-12 | $22.85 | $23.47 | 240,100 | — | — |
| 2018-03-09 | $23.01 | $23.63 | 456,800 | — | — |
| 2018-03-08 | $22.59 | $23.20 | 397,400 | — | — |
| 2018-03-07 | $22.41 | $23.01 | 566,900 | — | — |
| 2018-03-06 | $22.12 | $22.72 | 286,200 | — | — |
| 2018-03-05 | $21.48 | $22.06 | 433,000 | — | — |
| 2018-03-02 | $21.06 | $21.63 | 355,900 | — | — |
| 2018-03-01 | $21.01 | $21.58 | 124,900 | — | — |
| 2018-02-28 | $21.19 | $21.76 | 296,700 | — | — |
| 2018-02-27 | $21.26 | $21.83 | 211,400 | — | — |
| 2018-02-26 | $21.77 | $22.36 | 154,100 | — | — |
| 2018-02-23 | $21.29 | $21.86 | 143,200 | — | — |
| 2018-02-22 | $21.26 | $21.83 | 144,000 | — | — |
| 2018-02-21 | $20.94 | $21.51 | 108,000 | — | — |
| 2018-02-20 | $21.01 | $21.58 | 138,600 | — | — |
| 2018-02-16 | $21.17 | $21.74 | 170,900 | — | — |
| 2018-02-15 | $21.53 | $22.11 | 183,800 | — | — |
| 2018-02-14 | $21.25 | $21.82 | 239,300 | — | — |
| 2018-02-13 | $21.19 | $21.76 | 206,700 | — | — |
| 2018-02-12 | $21.10 | $21.67 | 122,100 | — | — |
| 2018-02-09 | $21.05 | $21.62 | 256,000 | — | — |
| 2018-02-08 | $20.36 | $20.91 | 218,300 | — | — |
| 2018-02-07 | $20.26 | $20.81 | 153,800 | — | — |
| 2018-02-06 | $20.13 | $20.67 | 486,100 | — | — |
| 2018-02-05 | $19.69 | $20.22 | 240,100 | — | — |
| 2018-02-02 | $20.92 | $21.48 | 119,700 | — | — |
| 2018-02-01 | $21.35 | $21.93 | 142,400 | — | — |
| 2018-01-31 | $21.45 | $22.03 | 223,600 | — | — |
| 2018-01-30 | $21.36 | $21.94 | 108,500 | — | — |
| 2018-01-29 | $21.68 | $22.27 | 152,900 | — | — |
| 2018-01-26 | $21.90 | $22.49 | 146,000 | — | — |
| 2018-01-25 | $21.72 | $22.31 | 203,200 | — | — |
| 2018-01-24 | $21.59 | $22.17 | 153,400 | — | — |
| 2018-01-23 | $21.58 | $22.16 | 118,200 | — | — |
| 2018-01-22 | $21.33 | $21.91 | 106,500 | — | — |
| 2018-01-19 | $21.49 | $22.07 | 96,300 | — | — |
| 2018-01-18 | $20.85 | $21.41 | 185,700 | — | — |
| 2018-01-17 | $21.15 | $21.72 | 185,900 | — | — |
| 2018-01-16 | $20.82 | $21.38 | 116,200 | — | — |
| 2018-01-12 | $21.44 | $22.02 | 111,900 | — | — |
| 2018-01-11 | $21.09 | $21.66 | 158,200 | — | — |
| 2018-01-10 | $20.89 | $21.45 | 188,100 | — | — |
| 2018-01-09 | $20.77 | $21.33 | 125,100 | — | — |
| 2018-01-08 | $21.20 | $21.77 | 232,200 | — | — |
| 2018-01-05 | $20.95 | $21.52 | 162,600 | — | — |
| 2018-01-04 | $20.58 | $21.14 | 268,700 | — | — |
| 2018-01-03 | $20.77 | $21.33 | 191,600 | — | — |
| 2018-01-02 | $20.85 | $21.41 | 264,900 | — | — |