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
- 1996-03-13 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 | $18.54 | $18.54 | 361,400 | — | — |
| 2018-12-28 | $18.39 | $18.39 | 311,200 | — | — |
| 2018-12-27 | $18.38 | $18.38 | 414,000 | — | — |
| 2018-12-26 | $18.23 | $18.23 | 346,200 | — | — |
| 2018-12-24 | $17.23 | $17.23 | 366,600 | — | — |
| 2018-12-21 | $17.51 | $17.51 | 1,609,400 | — | — |
| 2018-12-20 | $17.85 | $17.85 | 621,600 | — | — |
| 2018-12-19 | $18.00 | $18.00 | 733,600 | — | — |
| 2018-12-18 | $18.28 | $18.28 | 759,800 | — | — |
| 2018-12-17 | $17.91 | $17.91 | 998,400 | — | — |
| 2018-12-14 | $18.33 | $18.32 | 855,400 | — | — |
| 2018-12-13 | $18.60 | $18.60 | 921,800 | — | — |
| 2018-12-12 | $20.09 | $20.10 | 558,800 | — | — |
| 2018-12-11 | $20.36 | $20.36 | 531,200 | — | — |
| 2018-12-10 | $20.19 | $20.19 | 679,400 | — | — |
| 2018-12-07 | $20.15 | $20.15 | 559,400 | — | — |
| 2018-12-06 | $21.09 | $21.10 | 853,000 | — | — |
| 2018-12-04 | $20.11 | $20.10 | 1,381,800 | — | — |
| 2018-12-03 | $22.37 | $22.37 | 511,000 | — | — |
| 2018-11-30 | $22.22 | $22.22 | 509,000 | — | — |
| 2018-11-29 | $22.11 | $22.11 | 560,400 | — | — |
| 2018-11-28 | $22.33 | $22.33 | 676,800 | — | — |
| 2018-11-27 | $21.25 | $21.26 | 623,000 | — | — |
| 2018-11-26 | $21.97 | $21.97 | 699,200 | — | — |
| 2018-11-23 | $21.84 | $21.85 | 175,000 | — | — |
| 2018-11-21 | $21.78 | $21.78 | 343,600 | — | — |
| 2018-11-20 | $21.38 | $21.38 | 600,400 | — | — |
| 2018-11-19 | $22.58 | $22.58 | 405,800 | — | — |
| 2018-11-16 | $22.86 | $22.86 | 565,200 | — | — |
| 2018-11-15 | $23.07 | $23.07 | 509,000 | — | — |
| 2018-11-14 | $22.98 | $22.98 | 373,200 | — | — |
| 2018-11-13 | $22.78 | $22.78 | 581,800 | — | — |
| 2018-11-12 | $22.95 | $22.95 | 643,600 | — | — |
| 2018-11-09 | $23.28 | $23.28 | 745,400 | — | — |
| 2018-11-08 | $24.23 | $24.23 | 295,200 | — | — |
| 2018-11-07 | $24.23 | $24.23 | 811,800 | — | — |
| 2018-11-06 | $24.22 | $24.22 | 713,600 | — | — |
| 2018-11-05 | $24.13 | $24.13 | 850,400 | — | — |
| 2018-11-02 | $23.16 | $23.16 | 715,200 | — | — |
| 2018-11-01 | $23.23 | $23.23 | 963,800 | — | — |
| 2018-10-31 | $22.91 | $22.91 | 700,200 | — | — |
| 2018-10-30 | $23.32 | $23.32 | 1,074,800 | — | — |
| 2018-10-29 | $23.29 | $23.29 | 1,328,600 | — | — |
| 2018-10-26 | $23.11 | $23.11 | 2,578,000 | — | — |
| 2018-10-25 | $21.90 | $21.90 | 835,400 | — | — |
| 2018-10-24 | $20.71 | $20.71 | 805,400 | — | — |
| 2018-10-23 | $21.75 | $21.75 | 946,600 | — | — |
| 2018-10-22 | $22.34 | $22.34 | 602,200 | — | — |
| 2018-10-19 | $21.92 | $21.93 | 893,800 | — | — |
| 2018-10-18 | $22.04 | $22.04 | 685,400 | — | — |
| 2018-10-17 | $22.79 | $22.79 | 454,400 | — | — |
| 2018-10-16 | $22.97 | $22.97 | 672,800 | — | — |
| 2018-10-15 | $22.33 | $22.33 | 906,000 | — | — |
| 2018-10-12 | $21.66 | $21.66 | 731,000 | — | — |
| 2018-10-11 | $21.30 | $21.30 | 960,400 | — | — |
| 2018-10-10 | $21.73 | $21.73 | 741,000 | — | — |
| 2018-10-09 | $22.12 | $22.12 | 597,000 | — | — |
| 2018-10-08 | $22.49 | $22.49 | 818,000 | — | — |
| 2018-10-05 | $21.82 | $21.82 | 610,200 | — | — |
| 2018-10-04 | $22.06 | $22.06 | 360,200 | — | — |
| 2018-10-03 | $22.26 | $22.27 | 487,800 | — | — |
| 2018-10-02 | $21.99 | $21.99 | 668,000 | — | — |
| 2018-10-01 | $22.20 | $22.20 | 660,000 | — | — |
| 2018-09-28 | $22.80 | $22.80 | 464,600 | — | — |
| 2018-09-27 | $22.65 | $22.65 | 445,800 | — | — |
| 2018-09-26 | $22.92 | $22.92 | 483,200 | — | — |
| 2018-09-25 | $23.08 | $23.08 | 349,200 | — | — |
| 2018-09-24 | $23.42 | $23.43 | 339,800 | — | — |
| 2018-09-21 | $23.63 | $23.63 | 780,400 | — | — |
| 2018-09-20 | $23.88 | $23.88 | 348,600 | — | — |
| 2018-09-19 | $23.83 | $23.83 | 398,600 | — | — |
| 2018-09-18 | $24.10 | $24.10 | 427,400 | — | — |
| 2018-09-17 | $23.78 | $23.78 | 530,200 | — | — |
| 2018-09-14 | $24.15 | $24.15 | 471,800 | — | — |
| 2018-09-13 | $23.88 | $23.88 | 668,200 | — | — |
| 2018-09-12 | $24.33 | $24.33 | 227,400 | — | — |
| 2018-09-11 | $24.58 | $24.58 | 329,000 | — | — |
| 2018-09-10 | $24.75 | $24.75 | 610,800 | — | — |
| 2018-09-07 | $24.03 | $24.03 | 454,400 | — | — |
| 2018-09-06 | $24.40 | $24.40 | 383,400 | — | — |
| 2018-09-05 | $24.95 | $24.95 | 1,010,200 | — | — |
| 2018-09-04 | $25.08 | $25.08 | 1,255,400 | — | — |
| 2018-08-31 | $26.42 | $26.43 | 398,000 | — | — |
| 2018-08-30 | $26.60 | $26.60 | 455,000 | — | — |
| 2018-08-29 | $26.30 | $26.30 | 603,200 | — | — |
| 2018-08-28 | $25.88 | $25.88 | 607,800 | — | — |
| 2018-08-27 | $26.10 | $26.10 | 274,000 | — | — |
| 2018-08-24 | $25.80 | $25.80 | 284,200 | — | — |
| 2018-08-23 | $25.65 | $25.65 | 562,200 | — | — |
| 2018-08-22 | $25.85 | $25.85 | 379,600 | — | — |
| 2018-08-21 | $25.98 | $25.98 | 481,000 | — | — |
| 2018-08-20 | $25.65 | $25.65 | 558,600 | — | — |
| 2018-08-17 | $25.50 | $25.50 | 299,000 | — | — |
| 2018-08-16 | $25.38 | $25.38 | 624,000 | — | — |
| 2018-08-15 | $25.30 | $25.30 | 526,800 | — | — |
| 2018-08-14 | $26.08 | $26.08 | 443,000 | — | — |
| 2018-08-13 | $25.78 | $25.78 | 435,000 | — | — |
| 2018-08-10 | $25.95 | $25.95 | 497,600 | — | — |
| 2018-08-09 | $26.17 | $26.18 | 384,200 | — | — |
| 2018-08-08 | $26.30 | $26.30 | 721,000 | — | — |
| 2018-08-07 | $26.98 | $26.98 | 877,200 | — | — |
| 2018-08-06 | $26.67 | $26.67 | 858,000 | — | — |
| 2018-08-03 | $26.42 | $26.43 | 1,208,000 | — | — |
| 2018-08-02 | $25.53 | $25.52 | 2,442,400 | — | — |
| 2018-08-01 | $23.48 | $23.48 | 1,033,200 | — | — |
| 2018-07-31 | $23.20 | $23.20 | 458,800 | — | — |
| 2018-07-30 | $22.90 | $22.90 | 746,800 | — | — |
| 2018-07-27 | $22.98 | $22.98 | 934,400 | — | — |
| 2018-07-26 | $23.15 | $23.15 | 807,400 | — | — |
| 2018-07-25 | $23.30 | $23.30 | 1,787,600 | — | — |
| 2018-07-24 | $23.35 | $23.35 | 1,175,400 | — | — |
| 2018-07-23 | $25.20 | $25.20 | 355,800 | — | — |
| 2018-07-20 | $25.00 | $25.00 | 336,800 | — | — |
| 2018-07-19 | $24.98 | $24.98 | 374,200 | — | — |
| 2018-07-18 | $24.80 | $24.80 | 328,600 | — | — |
| 2018-07-17 | $24.58 | $24.58 | 697,200 | — | — |
| 2018-07-16 | $24.53 | $24.53 | 906,200 | — | — |
| 2018-07-13 | $25.45 | $25.45 | 412,200 | — | — |
| 2018-07-12 | $25.45 | $25.45 | 271,600 | — | — |
| 2018-07-11 | $25.63 | $25.62 | 222,800 | — | — |
| 2018-07-10 | $25.98 | $25.98 | 320,000 | — | — |
| 2018-07-09 | $25.95 | $25.95 | 361,200 | — | — |
| 2018-07-06 | $25.28 | $25.27 | 435,800 | — | — |
| 2018-07-05 | $25.28 | $25.27 | 468,600 | — | — |
| 2018-07-03 | $25.25 | $25.25 | 413,800 | — | — |
| 2018-07-02 | $25.30 | $25.30 | 593,000 | — | — |
| 2018-06-29 | $24.90 | $24.90 | 564,000 | — | — |
| 2018-06-28 | $24.63 | $24.63 | 545,400 | — | — |
| 2018-06-27 | $24.38 | $24.38 | 621,400 | — | — |
| 2018-06-26 | $25.17 | $25.18 | 612,800 | — | — |
| 2018-06-25 | $25.42 | $25.42 | 332,600 | — | — |
| 2018-06-22 | $26.25 | $26.25 | 1,302,000 | — | — |
| 2018-06-21 | $26.60 | $26.60 | 526,400 | — | — |
| 2018-06-20 | $26.92 | $26.93 | 1,013,800 | — | — |
| 2018-06-19 | $26.58 | $26.58 | 717,800 | — | — |
| 2018-06-18 | $26.55 | $26.55 | 640,200 | — | — |
| 2018-06-15 | $26.15 | $26.15 | 966,200 | — | — |
| 2018-06-14 | $25.45 | $25.45 | 400,600 | — | — |
| 2018-06-13 | $25.30 | $25.30 | 649,000 | — | — |
| 2018-06-12 | $25.60 | $25.60 | 315,200 | — | — |
| 2018-06-11 | $25.30 | $25.30 | 241,800 | — | — |
| 2018-06-08 | $25.00 | $25.00 | 285,600 | — | — |
| 2018-06-07 | $24.80 | $24.80 | 323,200 | — | — |
| 2018-06-06 | $24.78 | $24.78 | 300,800 | — | — |
| 2018-06-05 | $24.83 | $24.83 | 407,200 | — | — |
| 2018-06-04 | $24.65 | $24.65 | 542,400 | — | — |
| 2018-06-01 | $25.23 | $25.23 | 689,400 | — | — |
| 2018-05-31 | $24.98 | $24.98 | 460,000 | — | — |
| 2018-05-30 | $25.80 | $25.80 | 552,800 | — | — |
| 2018-05-29 | $24.95 | $24.95 | 594,400 | — | — |
| 2018-05-25 | $25.10 | $25.10 | 522,800 | — | — |
| 2018-05-24 | $25.25 | $25.25 | 1,474,400 | — | — |
| 2018-05-23 | $24.15 | $24.15 | 708,800 | — | — |
| 2018-05-22 | $24.05 | $24.05 | 440,600 | — | — |
| 2018-05-21 | $24.33 | $24.33 | 728,600 | — | — |
| 2018-05-18 | $23.85 | $23.85 | 580,400 | — | — |
| 2018-05-17 | $23.60 | $23.60 | 574,800 | — | — |
| 2018-05-16 | $23.50 | $23.50 | 451,800 | — | — |
| 2018-05-15 | $23.38 | $23.38 | 445,200 | — | — |
| 2018-05-14 | $23.60 | $23.60 | 370,600 | — | — |
| 2018-05-11 | $23.80 | $23.80 | 348,200 | — | — |
| 2018-05-10 | $23.60 | $23.60 | 443,600 | — | — |
| 2018-05-09 | $23.23 | $23.23 | 573,000 | — | — |
| 2018-05-08 | $22.98 | $22.98 | 796,200 | — | — |
| 2018-05-07 | $22.80 | $22.80 | 568,600 | — | — |
| 2018-05-04 | $22.65 | $22.65 | 445,400 | — | — |
| 2018-05-03 | $22.40 | $22.40 | 602,400 | — | — |
| 2018-05-02 | $22.25 | $22.25 | 835,400 | — | — |
| 2018-05-01 | $21.88 | $21.88 | 838,200 | — | — |
| 2018-04-30 | $21.98 | $21.98 | 650,000 | — | — |
| 2018-04-27 | $21.63 | $21.63 | 1,101,000 | — | — |
| 2018-04-26 | $21.53 | $21.52 | 785,000 | — | — |
| 2018-04-25 | $21.70 | $21.70 | 207,200 | — | — |
| 2018-04-24 | $21.63 | $21.63 | 700,200 | — | — |
| 2018-04-23 | $21.85 | $21.85 | 318,600 | — | — |
| 2018-04-20 | $21.80 | $21.80 | 419,600 | — | — |
| 2018-04-19 | $22.10 | $22.10 | 299,800 | — | — |
| 2018-04-18 | $22.38 | $22.38 | 869,000 | — | — |
| 2018-04-17 | $22.20 | $22.20 | 785,600 | — | — |
| 2018-04-16 | $22.23 | $22.23 | 968,400 | — | — |
| 2018-04-13 | $20.85 | $20.85 | 1,028,000 | — | — |
| 2018-04-12 | $21.17 | $21.18 | 830,200 | — | — |
| 2018-04-11 | $20.80 | $20.80 | 608,000 | — | — |
| 2018-04-10 | $20.42 | $20.43 | 761,400 | — | — |
| 2018-04-09 | $19.75 | $19.75 | 676,800 | — | — |
| 2018-04-06 | $19.67 | $19.68 | 925,200 | — | — |
| 2018-04-05 | $20.40 | $20.40 | 879,800 | — | — |
| 2018-04-04 | $20.28 | $20.28 | 822,800 | — | — |
| 2018-04-03 | $20.58 | $20.58 | 752,000 | — | — |
| 2018-04-02 | $20.30 | $20.30 | 455,400 | — | — |
| 2018-03-29 | $20.92 | $20.92 | 719,800 | — | — |
| 2018-03-28 | $20.42 | $20.43 | 420,800 | — | — |
| 2018-03-27 | $20.35 | $20.35 | 732,200 | — | — |
| 2018-03-26 | $21.25 | $21.25 | 605,800 | — | — |
| 2018-03-23 | $21.05 | $21.05 | 987,800 | — | — |
| 2018-03-22 | $21.63 | $21.63 | 687,800 | — | — |
| 2018-03-21 | $22.48 | $22.48 | 524,600 | — | — |
| 2018-03-20 | $22.60 | $22.60 | 379,800 | — | — |
| 2018-03-19 | $22.75 | $22.75 | 427,200 | — | — |
| 2018-03-16 | $22.88 | $22.88 | 803,000 | — | — |
| 2018-03-15 | $22.48 | $22.48 | 241,400 | — | — |
| 2018-03-14 | $22.40 | $22.40 | 453,200 | — | — |
| 2018-03-13 | $22.50 | $22.50 | 751,400 | — | — |
| 2018-03-12 | $22.40 | $22.40 | 399,000 | — | — |
| 2018-03-09 | $22.55 | $22.55 | 449,800 | — | — |
| 2018-03-08 | $22.03 | $22.02 | 460,800 | — | — |
| 2018-03-07 | $21.88 | $21.88 | 478,000 | — | — |
| 2018-03-06 | $21.75 | $21.75 | 407,800 | — | — |
| 2018-03-05 | $21.63 | $21.63 | 652,400 | — | — |
| 2018-03-02 | $22.05 | $22.05 | 621,400 | — | — |
| 2018-03-01 | $21.85 | $21.85 | 464,000 | — | — |
| 2018-02-28 | $21.83 | $21.83 | 410,200 | — | — |
| 2018-02-27 | $22.25 | $22.25 | 307,800 | — | — |
| 2018-02-26 | $22.83 | $22.83 | 696,400 | — | — |
| 2018-02-23 | $22.63 | $22.63 | 342,800 | — | — |
| 2018-02-22 | $22.48 | $22.48 | 491,200 | — | — |
| 2018-02-21 | $22.23 | $22.23 | 906,600 | — | — |
| 2018-02-20 | $22.00 | $22.00 | 1,140,800 | — | — |
| 2018-02-16 | $23.03 | $23.03 | 514,600 | — | — |
| 2018-02-15 | $23.30 | $23.30 | 623,400 | — | — |
| 2018-02-14 | $23.20 | $23.20 | 702,000 | — | — |
| 2018-02-13 | $23.23 | $23.23 | 655,400 | — | — |
| 2018-02-12 | $22.35 | $22.35 | 696,000 | — | — |
| 2018-02-09 | $21.88 | $21.88 | 1,196,600 | — | — |
| 2018-02-08 | $22.45 | $22.45 | 881,400 | — | — |
| 2018-02-07 | $23.20 | $23.20 | 689,000 | — | — |
| 2018-02-06 | $23.10 | $23.10 | 775,600 | — | — |
| 2018-02-05 | $22.85 | $22.85 | 925,800 | — | — |
| 2018-02-02 | $23.92 | $23.92 | 746,800 | — | — |
| 2018-02-01 | $24.35 | $24.35 | 863,600 | — | — |
| 2018-01-31 | $24.03 | $24.03 | 809,000 | — | — |
| 2018-01-30 | $23.88 | $23.88 | 814,800 | — | — |
| 2018-01-29 | $24.50 | $24.50 | 774,400 | — | — |
| 2018-01-26 | $25.48 | $25.48 | 444,600 | — | — |
| 2018-01-25 | $25.25 | $25.25 | 817,600 | — | — |
| 2018-01-24 | $25.40 | $25.40 | 319,200 | — | — |
| 2018-01-23 | $25.67 | $25.68 | 337,600 | — | — |
| 2018-01-22 | $25.60 | $25.60 | 264,600 | — | — |
| 2018-01-19 | $25.73 | $25.73 | 463,800 | — | — |
| 2018-01-18 | $25.63 | $25.62 | 512,800 | — | — |
| 2018-01-17 | $25.63 | $25.62 | 398,400 | — | — |
| 2018-01-16 | $25.73 | $25.73 | 541,800 | — | — |
| 2018-01-12 | $25.92 | $25.92 | 714,600 | — | — |
| 2018-01-11 | $25.80 | $25.80 | 597,400 | — | — |
| 2018-01-10 | $25.15 | $25.15 | 474,200 | — | — |
| 2018-01-09 | $25.42 | $25.42 | 447,600 | — | — |
| 2018-01-08 | $25.08 | $25.08 | 484,400 | — | — |
| 2018-01-05 | $24.73 | $24.72 | 359,200 | — | — |
| 2018-01-04 | $24.83 | $24.83 | 376,400 | — | — |
| 2018-01-03 | $24.95 | $24.95 | 607,200 | — | — |
| 2018-01-02 | $24.60 | $24.60 | 757,200 | — | — |