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
- 2011-06-02 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 | $18.36 | $20.48 | 502,200 | — | — |
| 2018-12-28 | $18.06 | $20.15 | 535,800 | — | — |
| 2018-12-27 | $18.11 | $20.20 | 571,400 | — | — |
| 2018-12-26 | $18.33 | $20.45 | 369,300 | — | — |
| 2018-12-24 | $17.44 | $19.46 | 294,400 | — | — |
| 2018-12-21 | $17.80 | $19.86 | 479,500 | — | — |
| 2018-12-20 | $18.17 | $20.27 | 695,600 | — | — |
| 2018-12-19 | $18.54 | $20.68 | 451,100 | — | — |
| 2018-12-18 | $18.58 | $20.73 | 503,700 | — | — |
| 2018-12-17 | $18.54 | $20.68 | 421,300 | — | — |
| 2018-12-14 | $18.88 | $21.06 | 441,500 | — | — |
| 2018-12-13 | $19.09 | $21.30 | 798,300 | — | — |
| 2018-12-12 | $19.23 | $21.45 | 1,420,900 | — | — |
| 2018-12-11 | $18.82 | $21.00 | 1,196,200 | — | — |
| 2018-12-10 | $18.99 | $21.19 | 681,700 | — | — |
| 2018-12-07 | $19.26 | $21.49 | 590,900 | — | — |
| 2018-12-06 | $19.51 | $21.77 | 1,264,600 | — | — |
| 2018-12-04 | $19.33 | $21.56 | 817,400 | — | — |
| 2018-12-03 | $20.08 | $22.40 | 917,200 | — | — |
| 2018-11-30 | $19.72 | $22.00 | 758,100 | — | — |
| 2018-11-29 | $20.87 | $23.03 | 573,600 | — | — |
| 2018-11-28 | $21.13 | $23.31 | 962,400 | — | — |
| 2018-11-27 | $20.68 | $22.82 | 1,088,000 | — | — |
| 2018-11-26 | $21.05 | $23.23 | 1,106,500 | — | — |
| 2018-11-23 | $20.85 | $23.01 | 862,900 | — | — |
| 2018-11-21 | $20.38 | $22.49 | 1,292,700 | — | — |
| 2018-11-20 | $20.69 | $22.83 | 1,178,300 | — | — |
| 2018-11-19 | $21.53 | $23.76 | 795,600 | — | — |
| 2018-11-16 | $21.27 | $23.47 | 728,400 | — | — |
| 2018-11-15 | $21.15 | $23.34 | 514,200 | — | — |
| 2018-11-14 | $20.99 | $23.16 | 714,600 | — | — |
| 2018-11-13 | $21.13 | $23.31 | 837,200 | — | — |
| 2018-11-12 | $20.70 | $22.84 | 518,200 | — | — |
| 2018-11-09 | $21.18 | $23.37 | 461,300 | — | — |
| 2018-11-08 | $21.21 | $23.40 | 717,200 | — | — |
| 2018-11-07 | $21.26 | $23.46 | 733,300 | — | — |
| 2018-11-06 | $20.93 | $23.09 | 10,100,200 | — | — |
| 2018-11-05 | $20.99 | $23.16 | 1,231,300 | — | — |
| 2018-11-02 | $21.18 | $23.37 | 928,000 | — | — |
| 2018-11-01 | $20.80 | $22.95 | 684,500 | — | — |
| 2018-10-31 | $20.42 | $22.53 | 1,175,800 | — | — |
| 2018-10-30 | $20.76 | $22.91 | 1,101,200 | — | — |
| 2018-10-29 | $20.35 | $22.45 | 1,971,200 | — | — |
| 2018-10-26 | $19.44 | $21.45 | 973,200 | — | — |
| 2018-10-25 | $18.45 | $20.36 | 1,196,300 | — | — |
| 2018-10-24 | $17.66 | $19.49 | 2,032,400 | — | — |
| 2018-10-23 | $19.08 | $21.05 | 1,862,300 | — | — |
| 2018-10-22 | $19.59 | $21.62 | 1,356,100 | — | — |
| 2018-10-19 | $19.35 | $21.35 | 1,464,100 | — | — |
| 2018-10-18 | $20.17 | $22.26 | 939,400 | — | — |
| 2018-10-17 | $19.73 | $21.77 | 954,700 | — | — |
| 2018-10-16 | $19.77 | $21.81 | 1,421,600 | — | — |
| 2018-10-15 | $19.40 | $21.41 | 1,245,900 | — | — |
| 2018-10-12 | $19.62 | $21.65 | 1,679,700 | — | — |
| 2018-10-11 | $19.71 | $21.75 | 3,636,700 | — | — |
| 2018-10-10 | $18.70 | $20.63 | 2,879,100 | — | — |
| 2018-10-09 | $20.15 | $22.23 | 2,412,300 | — | — |
| 2018-10-08 | $20.47 | $22.59 | 2,041,700 | — | — |
| 2018-10-05 | $20.99 | $23.16 | 1,263,300 | — | — |
| 2018-10-04 | $21.05 | $23.23 | 2,070,900 | — | — |
| 2018-10-03 | $20.59 | $22.72 | 4,788,600 | — | — |
| 2018-10-02 | $21.11 | $23.29 | 1,743,800 | — | — |
| 2018-10-01 | $21.40 | $23.61 | 1,777,200 | — | — |
| 2018-09-28 | $21.37 | $23.58 | 2,056,000 | — | — |
| 2018-09-27 | $21.29 | $23.49 | 1,097,700 | — | — |
| 2018-09-26 | $21.23 | $23.43 | 1,097,700 | — | — |
| 2018-09-25 | $21.21 | $23.40 | 1,159,100 | — | — |
| 2018-09-24 | $21.22 | $23.41 | 569,200 | — | — |
| 2018-09-21 | $21.13 | $23.31 | 614,500 | — | — |
| 2018-09-20 | $21.39 | $23.60 | 392,700 | — | — |
| 2018-09-19 | $21.08 | $23.26 | 623,500 | — | — |
| 2018-09-18 | $21.03 | $23.20 | 562,000 | — | — |
| 2018-09-17 | $20.42 | $22.53 | 643,100 | — | — |
| 2018-09-14 | $20.07 | $22.15 | 1,611,500 | — | — |
| 2018-09-13 | $19.97 | $22.04 | 1,528,300 | — | — |
| 2018-09-12 | $20.50 | $22.62 | 618,100 | — | — |
| 2018-09-11 | $20.44 | $22.55 | 1,167,600 | — | — |
| 2018-09-10 | $20.15 | $22.23 | 718,800 | — | — |
| 2018-09-07 | $20.14 | $22.22 | 884,200 | — | — |
| 2018-09-06 | $20.50 | $22.62 | 579,300 | — | — |
| 2018-09-05 | $21.26 | $23.46 | 818,900 | — | — |
| 2018-09-04 | $21.46 | $23.68 | 575,400 | — | — |
| 2018-08-31 | $21.75 | $24.00 | 890,000 | — | — |
| 2018-08-30 | $21.56 | $23.79 | 404,800 | — | — |
| 2018-08-29 | $21.96 | $24.23 | 371,400 | — | — |
| 2018-08-28 | $21.65 | $23.89 | 426,200 | — | — |
| 2018-08-27 | $21.60 | $23.83 | 851,100 | — | — |
| 2018-08-24 | $21.26 | $23.46 | 301,600 | — | — |
| 2018-08-23 | $21.20 | $23.39 | 709,000 | — | — |
| 2018-08-22 | $21.22 | $23.41 | 659,600 | — | — |
| 2018-08-21 | $20.72 | $22.86 | 368,500 | — | — |
| 2018-08-20 | $20.60 | $22.73 | 246,900 | — | — |
| 2018-08-17 | $20.48 | $22.60 | 461,200 | — | — |
| 2018-08-16 | $20.35 | $22.45 | 571,400 | — | — |
| 2018-08-15 | $19.98 | $22.05 | 814,800 | — | — |
| 2018-08-14 | $20.69 | $22.83 | 973,100 | — | — |
| 2018-08-13 | $20.80 | $22.95 | 903,600 | — | — |
| 2018-08-10 | $20.92 | $23.08 | 558,900 | — | — |
| 2018-08-09 | $21.28 | $23.48 | 713,600 | — | — |
| 2018-08-08 | $21.24 | $23.44 | 1,134,800 | — | — |
| 2018-08-07 | $21.48 | $23.70 | 1,572,600 | — | — |
| 2018-08-06 | $21.38 | $23.59 | 369,000 | — | — |
| 2018-08-03 | $21.52 | $23.75 | 378,900 | — | — |
| 2018-08-02 | $21.35 | $23.56 | 1,189,900 | — | — |
| 2018-08-01 | $21.23 | $23.43 | 872,500 | — | — |
| 2018-07-31 | $20.78 | $22.93 | 719,700 | — | — |
| 2018-07-30 | $21.71 | $23.95 | 541,500 | — | — |
| 2018-07-27 | $21.57 | $23.80 | 684,500 | — | — |
| 2018-07-26 | $21.49 | $23.71 | 1,531,900 | — | — |
| 2018-07-25 | $21.27 | $23.47 | 992,600 | — | — |
| 2018-07-24 | $21.01 | $23.18 | 1,571,300 | — | — |
| 2018-07-23 | $20.93 | $23.09 | 886,900 | — | — |
| 2018-07-20 | $21.33 | $23.54 | 2,636,600 | — | — |
| 2018-07-19 | $20.90 | $23.06 | 1,962,900 | — | — |
| 2018-07-18 | $20.93 | $23.09 | 1,138,400 | — | — |
| 2018-07-17 | $21.36 | $23.57 | 1,482,900 | — | — |
| 2018-07-16 | $21.46 | $23.68 | 1,413,400 | — | — |
| 2018-07-13 | $21.39 | $23.60 | 1,305,700 | — | — |
| 2018-07-12 | $21.35 | $23.56 | 1,397,600 | — | — |
| 2018-07-11 | $21.19 | $23.38 | 2,618,600 | — | — |
| 2018-07-10 | $21.14 | $23.33 | 1,006,200 | — | — |
| 2018-07-09 | $21.43 | $23.65 | 1,301,500 | — | — |
| 2018-07-06 | $21.72 | $23.97 | 1,934,500 | — | — |
| 2018-07-05 | $21.70 | $23.94 | 1,578,700 | — | — |
| 2018-07-03 | $21.55 | $23.78 | 1,112,400 | — | — |
| 2018-07-02 | $21.40 | $23.61 | 1,346,500 | — | — |
| 2018-06-29 | $21.50 | $23.72 | 2,299,000 | — | — |
| 2018-06-28 | $21.30 | $23.50 | 1,547,000 | — | — |
| 2018-06-27 | $21.50 | $23.72 | 1,096,200 | — | — |
| 2018-06-26 | $22.25 | $24.55 | 917,300 | — | — |
| 2018-06-25 | $22.41 | $24.73 | 1,029,100 | — | — |
| 2018-06-22 | $22.73 | $25.08 | 1,324,500 | — | — |
| 2018-06-21 | $22.33 | $24.64 | 2,254,800 | — | — |
| 2018-06-20 | $22.90 | $25.27 | 1,803,800 | — | — |
| 2018-06-19 | $22.60 | $24.94 | 551,300 | — | — |
| 2018-06-18 | $22.77 | $25.12 | 1,015,900 | — | — |
| 2018-06-15 | $23.14 | $25.53 | 653,200 | — | — |
| 2018-06-14 | $23.72 | $26.17 | 339,200 | — | — |
| 2018-06-13 | $24.11 | $26.60 | 763,800 | — | — |
| 2018-06-12 | $24.68 | $27.23 | 1,366,600 | — | — |
| 2018-06-11 | $24.57 | $27.11 | 564,100 | — | — |
| 2018-06-08 | $24.21 | $26.71 | 670,700 | — | — |
| 2018-06-07 | $23.10 | $25.49 | 369,300 | — | — |
| 2018-06-06 | $22.75 | $25.10 | 159,400 | — | — |
| 2018-06-05 | $22.56 | $24.89 | 254,100 | — | — |
| 2018-06-04 | $22.44 | $24.76 | 286,600 | — | — |
| 2018-06-01 | $21.96 | $24.23 | 428,900 | — | — |
| 2018-05-31 | $21.83 | $23.81 | 379,100 | — | — |
| 2018-05-30 | $22.15 | $24.16 | 441,100 | — | — |
| 2018-05-29 | $21.81 | $23.79 | 673,100 | — | — |
| 2018-05-25 | $22.14 | $24.15 | 377,400 | — | — |
| 2018-05-24 | $22.39 | $24.42 | 321,200 | — | — |
| 2018-05-23 | $22.55 | $24.60 | 376,100 | — | — |
| 2018-05-22 | $22.53 | $24.57 | 337,700 | — | — |
| 2018-05-21 | $22.56 | $24.61 | 222,000 | — | — |
| 2018-05-18 | $22.61 | $24.66 | 428,300 | — | — |
| 2018-05-17 | $22.47 | $24.51 | 366,800 | — | — |
| 2018-05-16 | $22.73 | $24.79 | 610,500 | — | — |
| 2018-05-15 | $22.89 | $24.97 | 901,600 | — | — |
| 2018-05-14 | $23.09 | $25.18 | 830,000 | — | — |
| 2018-05-11 | $22.93 | $25.01 | 982,800 | — | — |
| 2018-05-10 | $22.15 | $24.16 | 556,600 | — | — |
| 2018-05-09 | $21.62 | $23.58 | 395,100 | — | — |
| 2018-05-08 | $21.67 | $23.64 | 754,500 | — | — |
| 2018-05-07 | $21.38 | $23.32 | 653,500 | — | — |
| 2018-05-04 | $20.93 | $22.83 | 647,600 | — | — |
| 2018-05-03 | $20.69 | $22.57 | 3,362,600 | — | — |
| 2018-05-02 | $20.32 | $22.16 | 876,000 | — | — |
| 2018-05-01 | $20.34 | $22.19 | 457,500 | — | — |
| 2018-04-30 | $20.32 | $22.16 | 683,600 | — | — |
| 2018-04-27 | $20.55 | $22.41 | 1,118,000 | — | — |
| 2018-04-26 | $20.23 | $22.07 | 891,400 | — | — |
| 2018-04-25 | $20.16 | $21.99 | 562,300 | — | — |
| 2018-04-24 | $20.30 | $22.14 | 329,500 | — | — |
| 2018-04-23 | $20.66 | $22.53 | 611,800 | — | — |
| 2018-04-20 | $20.76 | $22.64 | 1,491,500 | — | — |
| 2018-04-19 | $20.75 | $22.63 | 837,700 | — | — |
| 2018-04-18 | $20.96 | $22.86 | 705,400 | — | — |
| 2018-04-17 | $21.22 | $23.15 | 752,900 | — | — |
| 2018-04-16 | $20.95 | $22.85 | 474,600 | — | — |
| 2018-04-13 | $20.91 | $22.81 | 470,200 | — | — |
| 2018-04-12 | $21.04 | $22.95 | 677,100 | — | — |
| 2018-04-11 | $20.58 | $22.45 | 565,600 | — | — |
| 2018-04-10 | $20.88 | $22.77 | 673,600 | — | — |
| 2018-04-09 | $20.67 | $22.55 | 968,700 | — | — |
| 2018-04-06 | $20.22 | $22.05 | 714,100 | — | — |
| 2018-04-05 | $20.48 | $22.34 | 882,500 | — | — |
| 2018-04-04 | $20.58 | $22.45 | 556,200 | — | — |
| 2018-04-03 | $20.58 | $22.45 | 352,400 | — | — |
| 2018-04-02 | $20.61 | $22.48 | 595,600 | — | — |
| 2018-03-29 | $21.20 | $23.12 | 650,000 | — | — |
| 2018-03-28 | $21.02 | $22.93 | 2,369,500 | — | — |
| 2018-03-27 | $20.31 | $22.15 | 1,491,700 | — | — |
| 2018-03-26 | $20.52 | $22.38 | 318,000 | — | — |
| 2018-03-23 | $20.37 | $22.22 | 434,600 | — | — |
| 2018-03-22 | $20.48 | $22.34 | 348,100 | — | — |
| 2018-03-21 | $20.94 | $22.84 | 347,600 | — | — |
| 2018-03-20 | $21.09 | $23.00 | 452,900 | — | — |
| 2018-03-19 | $20.83 | $22.72 | 311,400 | — | — |
| 2018-03-16 | $21.25 | $23.18 | 505,000 | — | — |
| 2018-03-15 | $21.41 | $23.35 | 376,700 | — | — |
| 2018-03-14 | $21.46 | $23.41 | 199,000 | — | — |
| 2018-03-13 | $21.53 | $23.48 | 225,400 | — | — |
| 2018-03-12 | $21.76 | $23.73 | 341,800 | — | — |
| 2018-03-09 | $21.61 | $23.57 | 1,011,200 | — | — |
| 2018-03-08 | $21.31 | $23.24 | 583,900 | — | — |
| 2018-03-07 | $21.57 | $23.53 | 862,200 | — | — |
| 2018-03-06 | $21.67 | $23.64 | 1,122,400 | — | — |
| 2018-03-05 | $21.25 | $23.18 | 981,100 | — | — |
| 2018-03-02 | $20.97 | $22.87 | 2,427,300 | — | — |
| 2018-03-01 | $21.03 | $22.94 | 956,700 | — | — |
| 2018-02-28 | $21.80 | $23.78 | 1,878,000 | — | — |
| 2018-02-27 | $22.36 | $24.39 | 504,300 | — | — |
| 2018-02-26 | $22.69 | $24.75 | 379,700 | — | — |
| 2018-02-23 | $22.77 | $24.84 | 270,000 | — | — |
| 2018-02-22 | $22.47 | $24.51 | 337,200 | — | — |
| 2018-02-21 | $22.72 | $24.78 | 479,200 | — | — |
| 2018-02-20 | $22.86 | $24.93 | 302,700 | — | — |
| 2018-02-16 | $22.92 | $25.00 | 197,600 | — | — |
| 2018-02-15 | $22.99 | $25.08 | 388,700 | — | — |
| 2018-02-14 | $22.65 | $24.70 | 733,400 | — | — |
| 2018-02-13 | $22.48 | $24.52 | 383,900 | — | — |
| 2018-02-12 | $22.63 | $24.68 | 244,900 | — | — |
| 2018-02-09 | $22.37 | $24.40 | 346,900 | — | — |
| 2018-02-08 | $21.92 | $23.91 | 197,000 | — | — |
| 2018-02-07 | $22.83 | $24.90 | 177,100 | — | — |
| 2018-02-06 | $22.79 | $24.86 | 499,400 | — | — |
| 2018-02-05 | $22.90 | $24.98 | 402,400 | — | — |
| 2018-02-02 | $23.66 | $25.81 | 337,900 | — | — |
| 2018-02-01 | $24.57 | $26.80 | 832,800 | — | — |
| 2018-01-31 | $24.85 | $27.10 | 460,400 | — | — |
| 2018-01-30 | $24.70 | $26.94 | 415,100 | — | — |
| 2018-01-29 | $24.62 | $26.85 | 249,700 | — | — |
| 2018-01-26 | $24.95 | $27.21 | 313,100 | — | — |
| 2018-01-25 | $24.82 | $27.07 | 293,400 | — | — |
| 2018-01-24 | $24.71 | $26.95 | 907,200 | — | — |
| 2018-01-23 | $24.89 | $27.15 | 258,300 | — | — |
| 2018-01-22 | $24.90 | $27.16 | 320,600 | — | — |
| 2018-01-19 | $24.08 | $26.26 | 768,200 | — | — |
| 2018-01-18 | $24.22 | $26.42 | 402,700 | — | — |
| 2018-01-17 | $24.59 | $26.82 | 600,100 | — | — |
| 2018-01-16 | $24.95 | $27.21 | 750,500 | — | — |
| 2018-01-12 | $24.76 | $27.01 | 357,800 | — | — |
| 2018-01-11 | $24.65 | $26.89 | 355,200 | — | — |
| 2018-01-10 | $24.63 | $26.86 | 417,400 | — | — |
| 2018-01-09 | $24.60 | $26.83 | 712,800 | — | — |
| 2018-01-08 | $24.25 | $26.45 | 446,300 | — | — |
| 2018-01-05 | $23.98 | $26.16 | 1,038,100 | — | — |
| 2018-01-04 | $23.48 | $25.61 | 615,600 | — | — |
| 2018-01-03 | $23.35 | $25.47 | 696,400 | — | — |
| 2018-01-02 | $23.40 | $25.52 | 970,300 | — | — |