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
- 2013-04-18 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 | $19.05 | $26.79 | 822,300 | — | — |
| 2018-12-28 | $19.42 | $27.31 | 1,088,900 | — | — |
| 2018-12-27 | $19.40 | $27.28 | 525,900 | — | — |
| 2018-12-26 | $19.67 | $27.66 | 423,400 | — | — |
| 2018-12-24 | $19.11 | $26.87 | 364,500 | — | — |
| 2018-12-21 | $19.55 | $27.03 | 1,219,500 | — | — |
| 2018-12-20 | $20.33 | $28.10 | 675,400 | — | — |
| 2018-12-19 | $20.76 | $28.70 | 449,200 | — | — |
| 2018-12-18 | $20.90 | $28.89 | 527,600 | — | — |
| 2018-12-17 | $20.93 | $28.93 | 970,500 | — | — |
| 2018-12-14 | $22.12 | $30.58 | 703,500 | — | — |
| 2018-12-13 | $22.18 | $30.66 | 3,243,000 | — | — |
| 2018-12-12 | $23.10 | $31.93 | 411,000 | — | — |
| 2018-12-11 | $23.25 | $32.14 | 338,800 | — | — |
| 2018-12-10 | $23.21 | $32.09 | 301,800 | — | — |
| 2018-12-07 | $23.08 | $31.91 | 411,600 | — | — |
| 2018-12-06 | $23.07 | $31.89 | 417,800 | — | — |
| 2018-12-04 | $22.75 | $31.45 | 581,900 | — | — |
| 2018-12-03 | $22.83 | $31.56 | 429,500 | — | — |
| 2018-11-30 | $22.85 | $31.59 | 1,627,800 | — | — |
| 2018-11-29 | $23.75 | $32.83 | 987,400 | — | — |
| 2018-11-28 | $23.63 | $32.67 | 592,000 | — | — |
| 2018-11-27 | $23.34 | $32.27 | 631,800 | — | — |
| 2018-11-26 | $23.37 | $32.31 | 361,100 | — | — |
| 2018-11-23 | $23.27 | $32.17 | 118,100 | — | — |
| 2018-11-21 | $23.29 | $32.20 | 584,200 | — | — |
| 2018-11-20 | $23.10 | $31.93 | 431,500 | — | — |
| 2018-11-19 | $23.26 | $32.15 | 428,200 | — | — |
| 2018-11-16 | $23.42 | $32.38 | 830,100 | — | — |
| 2018-11-15 | $23.40 | $32.35 | 2,465,600 | — | — |
| 2018-11-14 | $23.51 | $32.50 | 1,770,700 | — | — |
| 2018-11-13 | $22.81 | $31.53 | 346,200 | — | — |
| 2018-11-12 | $22.94 | $31.71 | 431,500 | — | — |
| 2018-11-09 | $23.02 | $31.82 | 298,700 | — | — |
| 2018-11-08 | $23.05 | $31.86 | 431,500 | — | — |
| 2018-11-07 | $23.00 | $31.80 | 709,400 | — | — |
| 2018-11-06 | $22.75 | $31.45 | 550,100 | — | — |
| 2018-11-05 | $22.75 | $31.45 | 585,700 | — | — |
| 2018-11-02 | $21.89 | $30.26 | 705,400 | — | — |
| 2018-11-01 | $20.85 | $28.82 | 320,800 | — | — |
| 2018-10-31 | $20.75 | $28.68 | 2,376,600 | — | — |
| 2018-10-30 | $20.32 | $28.09 | 225,000 | — | — |
| 2018-10-29 | $19.79 | $27.36 | 309,000 | — | — |
| 2018-10-26 | $19.59 | $27.08 | 305,500 | — | — |
| 2018-10-25 | $19.83 | $27.41 | 324,000 | — | — |
| 2018-10-24 | $19.75 | $27.30 | 235,300 | — | — |
| 2018-10-23 | $19.87 | $27.47 | 344,300 | — | — |
| 2018-10-22 | $20.16 | $27.87 | 258,200 | — | — |
| 2018-10-19 | $20.27 | $28.02 | 220,200 | — | — |
| 2018-10-18 | $20.26 | $28.01 | 336,400 | — | — |
| 2018-10-17 | $20.52 | $28.37 | 164,100 | — | — |
| 2018-10-16 | $20.75 | $28.68 | 317,800 | — | — |
| 2018-10-15 | $20.30 | $28.06 | 258,900 | — | — |
| 2018-10-12 | $19.86 | $27.45 | 381,400 | — | — |
| 2018-10-11 | $20.15 | $27.86 | 336,200 | — | — |
| 2018-10-10 | $20.82 | $28.78 | 246,200 | — | — |
| 2018-10-09 | $21.08 | $29.14 | 223,100 | — | — |
| 2018-10-08 | $20.94 | $28.95 | 254,700 | — | — |
| 2018-10-05 | $20.80 | $28.75 | 223,300 | — | — |
| 2018-10-04 | $20.99 | $29.02 | 293,400 | — | — |
| 2018-10-03 | $21.27 | $29.40 | 212,000 | — | — |
| 2018-10-02 | $21.22 | $29.33 | 245,000 | — | — |
| 2018-10-01 | $21.62 | $29.43 | 293,800 | — | — |
| 2018-09-28 | $21.47 | $29.23 | 321,300 | — | — |
| 2018-09-27 | $21.34 | $29.05 | 179,400 | — | — |
| 2018-09-26 | $21.32 | $29.02 | 217,100 | — | — |
| 2018-09-25 | $21.44 | $29.19 | 162,800 | — | — |
| 2018-09-24 | $21.59 | $29.39 | 424,700 | — | — |
| 2018-09-21 | $21.70 | $29.54 | 794,300 | — | — |
| 2018-09-20 | $21.45 | $29.20 | 177,600 | — | — |
| 2018-09-19 | $21.32 | $29.02 | 193,500 | — | — |
| 2018-09-18 | $21.48 | $29.24 | 346,100 | — | — |
| 2018-09-17 | $21.61 | $29.42 | 403,900 | — | — |
| 2018-09-14 | $21.28 | $28.97 | 153,600 | — | — |
| 2018-09-13 | $21.36 | $29.08 | 204,800 | — | — |
| 2018-09-12 | $21.65 | $29.47 | 314,700 | — | — |
| 2018-09-11 | $21.50 | $29.27 | 197,500 | — | — |
| 2018-09-10 | $21.23 | $28.90 | 194,700 | — | — |
| 2018-09-07 | $21.41 | $29.15 | 158,300 | — | — |
| 2018-09-06 | $21.60 | $29.40 | 303,700 | — | — |
| 2018-09-05 | $21.50 | $29.27 | 205,200 | — | — |
| 2018-09-04 | $21.42 | $29.16 | 222,600 | — | — |
| 2018-08-31 | $21.56 | $29.35 | 174,100 | — | — |
| 2018-08-30 | $21.40 | $29.13 | 235,000 | — | — |
| 2018-08-29 | $21.34 | $29.05 | 237,500 | — | — |
| 2018-08-28 | $21.14 | $28.78 | 206,800 | — | — |
| 2018-08-27 | $21.21 | $28.87 | 222,000 | — | — |
| 2018-08-24 | $21.14 | $28.78 | 176,200 | — | — |
| 2018-08-23 | $21.10 | $28.72 | 250,300 | — | — |
| 2018-08-22 | $21.30 | $29.00 | 296,200 | — | — |
| 2018-08-21 | $21.35 | $29.06 | 369,300 | — | — |
| 2018-08-20 | $20.99 | $28.57 | 160,500 | — | — |
| 2018-08-17 | $20.96 | $28.53 | 242,100 | — | — |
| 2018-08-16 | $20.76 | $28.26 | 258,800 | — | — |
| 2018-08-15 | $20.52 | $27.93 | 267,000 | — | — |
| 2018-08-14 | $20.41 | $27.78 | 344,400 | — | — |
| 2018-08-13 | $20.51 | $27.92 | 375,800 | — | — |
| 2018-08-10 | $20.17 | $27.46 | 196,100 | — | — |
| 2018-08-09 | $20.17 | $27.46 | 339,600 | — | — |
| 2018-08-08 | $19.93 | $27.13 | 199,100 | — | — |
| 2018-08-07 | $19.75 | $26.89 | 237,600 | — | — |
| 2018-08-06 | $19.94 | $27.14 | 394,100 | — | — |
| 2018-08-03 | $19.45 | $26.48 | 1,454,900 | — | — |
| 2018-08-02 | $19.22 | $26.16 | 216,600 | — | — |
| 2018-08-01 | $19.38 | $26.38 | 171,800 | — | — |
| 2018-07-31 | $19.59 | $26.67 | 507,400 | — | — |
| 2018-07-30 | $19.48 | $26.52 | 199,700 | — | — |
| 2018-07-27 | $19.68 | $26.79 | 246,100 | — | — |
| 2018-07-26 | $19.66 | $26.76 | 227,300 | — | — |
| 2018-07-25 | $19.77 | $26.91 | 159,200 | — | — |
| 2018-07-24 | $19.78 | $26.93 | 231,200 | — | — |
| 2018-07-23 | $20.01 | $27.24 | 327,100 | — | — |
| 2018-07-20 | $20.07 | $27.32 | 288,000 | — | — |
| 2018-07-19 | $19.86 | $27.04 | 166,500 | — | — |
| 2018-07-18 | $19.51 | $26.56 | 112,100 | — | — |
| 2018-07-17 | $19.56 | $26.63 | 223,100 | — | — |
| 2018-07-16 | $19.77 | $26.91 | 198,600 | — | — |
| 2018-07-13 | $19.83 | $26.99 | 197,000 | — | — |
| 2018-07-12 | $19.89 | $27.08 | 207,700 | — | — |
| 2018-07-11 | $19.82 | $26.98 | 202,400 | — | — |
| 2018-07-10 | $19.60 | $26.68 | 219,900 | — | — |
| 2018-07-09 | $19.67 | $26.78 | 341,800 | — | — |
| 2018-07-06 | $19.68 | $26.79 | 602,200 | — | — |
| 2018-07-05 | $19.68 | $26.79 | 264,000 | — | — |
| 2018-07-03 | $19.46 | $26.49 | 183,000 | — | — |
| 2018-07-02 | $19.65 | $26.30 | 341,500 | — | — |
| 2018-06-29 | $19.75 | $26.43 | 527,900 | — | — |
| 2018-06-28 | $19.62 | $26.26 | 725,900 | — | — |
| 2018-06-27 | $19.21 | $25.71 | 312,200 | — | — |
| 2018-06-26 | $19.25 | $25.77 | 294,200 | — | — |
| 2018-06-25 | $19.11 | $25.58 | 407,000 | — | — |
| 2018-06-22 | $18.98 | $25.40 | 472,400 | — | — |
| 2018-06-21 | $19.04 | $25.48 | 349,900 | — | — |
| 2018-06-20 | $18.65 | $24.96 | 278,500 | — | — |
| 2018-06-19 | $18.67 | $24.99 | 239,800 | — | — |
| 2018-06-18 | $18.65 | $24.96 | 270,000 | — | — |
| 2018-06-15 | $18.49 | $24.75 | 597,300 | — | — |
| 2018-06-14 | $18.73 | $25.07 | 808,500 | — | — |
| 2018-06-13 | $18.21 | $24.37 | 389,700 | — | — |
| 2018-06-12 | $18.18 | $24.33 | 461,000 | — | — |
| 2018-06-11 | $17.95 | $24.03 | 384,300 | — | — |
| 2018-06-08 | $17.97 | $24.05 | 315,600 | — | — |
| 2018-06-07 | $17.95 | $24.03 | 761,400 | — | — |
| 2018-06-06 | $18.06 | $24.17 | 543,600 | — | — |
| 2018-06-05 | $18.27 | $24.45 | 313,200 | — | — |
| 2018-06-04 | $18.23 | $24.40 | 323,900 | — | — |
| 2018-06-01 | $18.38 | $24.60 | 399,400 | — | — |
| 2018-05-31 | $18.34 | $24.55 | 310,400 | — | — |
| 2018-05-30 | $18.71 | $25.04 | 521,200 | — | — |
| 2018-05-29 | $18.49 | $24.75 | 295,700 | — | — |
| 2018-05-25 | $18.40 | $24.63 | 184,700 | — | — |
| 2018-05-24 | $18.46 | $24.71 | 202,300 | — | — |
| 2018-05-23 | $18.59 | $24.88 | 421,400 | — | — |
| 2018-05-22 | $18.59 | $24.88 | 369,100 | — | — |
| 2018-05-21 | $18.72 | $25.06 | 416,300 | — | — |
| 2018-05-18 | $18.76 | $25.11 | 386,600 | — | — |
| 2018-05-17 | $18.88 | $25.27 | 242,900 | — | — |
| 2018-05-16 | $18.89 | $25.28 | 260,500 | — | — |
| 2018-05-15 | $18.91 | $25.31 | 207,600 | — | — |
| 2018-05-14 | $19.07 | $25.52 | 154,200 | — | — |
| 2018-05-11 | $19.08 | $25.54 | 192,400 | — | — |
| 2018-05-10 | $19.31 | $25.85 | 268,600 | — | — |
| 2018-05-09 | $19.08 | $25.54 | 409,800 | — | — |
| 2018-05-08 | $19.13 | $25.60 | 265,100 | — | — |
| 2018-05-07 | $19.09 | $25.55 | 323,200 | — | — |
| 2018-05-04 | $18.87 | $25.26 | 891,900 | — | — |
| 2018-05-03 | $19.65 | $26.30 | 172,700 | — | — |
| 2018-05-02 | $19.58 | $26.21 | 304,000 | — | — |
| 2018-05-01 | $19.62 | $26.26 | 258,200 | — | — |
| 2018-04-30 | $19.41 | $25.98 | 270,000 | — | — |
| 2018-04-27 | $19.48 | $26.07 | 145,300 | — | — |
| 2018-04-26 | $19.33 | $25.87 | 221,300 | — | — |
| 2018-04-25 | $19.18 | $25.67 | 225,200 | — | — |
| 2018-04-24 | $19.31 | $25.85 | 304,900 | — | — |
| 2018-04-23 | $19.25 | $25.77 | 186,000 | — | — |
| 2018-04-20 | $19.53 | $26.14 | 230,600 | — | — |
| 2018-04-19 | $19.64 | $26.29 | 187,200 | — | — |
| 2018-04-18 | $19.64 | $26.29 | 206,300 | — | — |
| 2018-04-17 | $19.44 | $26.02 | 242,100 | — | — |
| 2018-04-16 | $19.39 | $25.95 | 271,000 | — | — |
| 2018-04-13 | $19.13 | $25.60 | 277,000 | — | — |
| 2018-04-12 | $19.29 | $25.82 | 248,000 | — | — |
| 2018-04-11 | $19.26 | $25.78 | 175,700 | — | — |
| 2018-04-10 | $19.44 | $26.02 | 340,000 | — | — |
| 2018-04-09 | $19.12 | $25.59 | 240,000 | — | — |
| 2018-04-06 | $19.12 | $25.59 | 245,500 | — | — |
| 2018-04-05 | $19.25 | $25.77 | 164,300 | — | — |
| 2018-04-04 | $19.11 | $25.58 | 202,700 | — | — |
| 2018-04-03 | $19.04 | $25.48 | 284,600 | — | — |
| 2018-04-02 | $19.27 | $25.35 | 324,700 | — | — |
| 2018-03-29 | $19.50 | $25.65 | 617,100 | — | — |
| 2018-03-28 | $19.33 | $25.43 | 310,600 | — | — |
| 2018-03-27 | $19.29 | $25.38 | 442,200 | — | — |
| 2018-03-26 | $19.03 | $25.03 | 459,300 | — | — |
| 2018-03-23 | $18.83 | $24.77 | 339,900 | — | — |
| 2018-03-22 | $18.80 | $24.73 | 309,700 | — | — |
| 2018-03-21 | $18.78 | $24.71 | 220,600 | — | — |
| 2018-03-20 | $18.61 | $24.48 | 391,500 | — | — |
| 2018-03-19 | $18.56 | $24.42 | 258,300 | — | — |
| 2018-03-16 | $18.97 | $24.96 | 825,700 | — | — |
| 2018-03-15 | $18.36 | $24.15 | 264,800 | — | — |
| 2018-03-14 | $18.68 | $24.57 | 270,900 | — | — |
| 2018-03-13 | $18.51 | $24.35 | 273,400 | — | — |
| 2018-03-12 | $19.02 | $25.02 | 442,600 | — | — |
| 2018-03-09 | $18.46 | $24.28 | 223,300 | — | — |
| 2018-03-08 | $18.33 | $24.11 | 339,100 | — | — |
| 2018-03-07 | $18.05 | $23.75 | 312,200 | — | — |
| 2018-03-06 | $18.46 | $24.28 | 480,100 | — | — |
| 2018-03-05 | $18.02 | $23.71 | 304,900 | — | — |
| 2018-03-02 | $18.03 | $23.72 | 515,000 | — | — |
| 2018-03-01 | $17.70 | $23.28 | 456,300 | — | — |
| 2018-02-28 | $17.60 | $23.15 | 723,300 | — | — |
| 2018-02-27 | $18.04 | $23.73 | 691,300 | — | — |
| 2018-02-26 | $18.70 | $24.60 | 680,300 | — | — |
| 2018-02-23 | $18.77 | $24.69 | 1,243,100 | — | — |
| 2018-02-22 | $18.50 | $24.34 | 2,858,700 | — | — |
| 2018-02-21 | $20.77 | $27.32 | 562,200 | — | — |
| 2018-02-20 | $20.99 | $27.61 | 595,400 | — | — |
| 2018-02-16 | $20.88 | $27.47 | 247,800 | — | — |
| 2018-02-15 | $20.90 | $27.49 | 217,500 | — | — |
| 2018-02-14 | $20.89 | $27.48 | 205,200 | — | — |
| 2018-02-13 | $21.12 | $27.78 | 434,900 | — | — |
| 2018-02-12 | $20.82 | $27.39 | 670,800 | — | — |
| 2018-02-09 | $20.70 | $27.23 | 498,500 | — | — |
| 2018-02-08 | $20.50 | $26.97 | 373,900 | — | — |
| 2018-02-07 | $20.50 | $26.97 | 482,200 | — | — |
| 2018-02-06 | $20.46 | $26.92 | 593,400 | — | — |
| 2018-02-05 | $20.18 | $26.55 | 634,800 | — | — |
| 2018-02-02 | $20.95 | $27.56 | 411,600 | — | — |
| 2018-02-01 | $21.41 | $28.17 | 439,600 | — | — |
| 2018-01-31 | $21.74 | $28.60 | 615,600 | — | — |
| 2018-01-30 | $21.76 | $28.63 | 319,200 | — | — |
| 2018-01-29 | $21.80 | $28.68 | 282,700 | — | — |
| 2018-01-26 | $22.15 | $29.14 | 225,800 | — | — |
| 2018-01-25 | $22.10 | $29.07 | 213,300 | — | — |
| 2018-01-24 | $21.74 | $28.60 | 276,300 | — | — |
| 2018-01-23 | $21.86 | $28.76 | 525,100 | — | — |
| 2018-01-22 | $21.74 | $28.60 | 478,000 | — | — |
| 2018-01-19 | $21.85 | $28.74 | 243,900 | — | — |
| 2018-01-18 | $21.94 | $28.86 | 261,800 | — | — |
| 2018-01-17 | $22.02 | $28.97 | 411,800 | — | — |
| 2018-01-16 | $22.36 | $29.42 | 286,200 | — | — |
| 2018-01-12 | $22.45 | $29.53 | 268,700 | — | — |
| 2018-01-11 | $23.00 | $30.26 | 424,600 | — | — |
| 2018-01-10 | $22.28 | $29.31 | 252,000 | — | — |
| 2018-01-09 | $22.31 | $29.35 | 571,100 | — | — |
| 2018-01-08 | $22.55 | $29.67 | 575,000 | — | — |
| 2018-01-05 | $22.77 | $29.95 | 264,500 | — | — |
| 2018-01-04 | $23.11 | $30.40 | 274,200 | — | — |
| 2018-01-03 | $23.52 | $30.94 | 191,300 | — | — |
| 2018-01-02 | $24.01 | $31.59 | 387,100 | — | — |