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
- 2018-01-12 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 | $19.67 | $20.52 | 718,100 | — | — |
| 2018-12-28 | $19.43 | $20.27 | 2,449,000 | — | — |
| 2018-12-27 | $19.50 | $20.35 | 820,400 | — | — |
| 2018-12-26 | $19.52 | $20.37 | 731,700 | — | — |
| 2018-12-24 | $18.61 | $19.42 | 542,100 | — | — |
| 2018-12-21 | $18.41 | $19.21 | 675,800 | — | — |
| 2018-12-20 | $19.00 | $19.82 | 432,100 | — | — |
| 2018-12-19 | $19.06 | $19.89 | 432,700 | — | — |
| 2018-12-18 | $19.34 | $20.18 | 387,200 | — | — |
| 2018-12-17 | $19.26 | $20.10 | 695,000 | — | — |
| 2018-12-14 | $20.12 | $20.99 | 464,000 | — | — |
| 2018-12-13 | $20.33 | $21.21 | 255,100 | — | — |
| 2018-12-12 | $20.30 | $21.18 | 448,000 | — | — |
| 2018-12-11 | $21.27 | $22.19 | 258,100 | — | — |
| 2018-12-10 | $21.39 | $22.32 | 909,600 | — | — |
| 2018-12-07 | $21.47 | $22.40 | 139,800 | — | — |
| 2018-12-06 | $21.38 | $22.31 | 313,500 | — | — |
| 2018-12-04 | $21.23 | $22.15 | 374,700 | — | — |
| 2018-12-03 | $21.52 | $22.45 | 329,500 | — | — |
| 2018-11-30 | $21.07 | $21.98 | 2,265,200 | — | — |
| 2018-11-29 | $21.75 | $22.69 | 442,800 | — | — |
| 2018-11-28 | $21.81 | $22.76 | 624,900 | — | — |
| 2018-11-27 | $21.51 | $22.44 | 442,900 | — | — |
| 2018-11-26 | $21.65 | $22.59 | 191,100 | — | — |
| 2018-11-23 | $21.84 | $22.79 | 129,500 | — | — |
| 2018-11-21 | $21.91 | $22.86 | 190,500 | — | — |
| 2018-11-20 | $21.51 | $22.44 | 221,500 | — | — |
| 2018-11-19 | $21.46 | $22.39 | 194,600 | — | — |
| 2018-11-16 | $21.72 | $22.66 | 520,400 | — | — |
| 2018-11-15 | $21.78 | $22.73 | 243,600 | — | — |
| 2018-11-14 | $22.09 | $23.05 | 328,600 | — | — |
| 2018-11-13 | $22.14 | $23.10 | 151,600 | — | — |
| 2018-11-12 | $22.27 | $23.24 | 148,900 | — | — |
| 2018-11-09 | $22.22 | $23.18 | 136,200 | — | — |
| 2018-11-08 | $22.19 | $23.15 | 57,900 | — | — |
| 2018-11-07 | $22.30 | $23.27 | 188,100 | — | — |
| 2018-11-06 | $22.20 | $23.16 | 84,100 | — | — |
| 2018-11-05 | $22.04 | $23.00 | 169,700 | — | — |
| 2018-11-02 | $21.57 | $22.51 | 239,100 | — | — |
| 2018-11-01 | $21.29 | $22.21 | 337,000 | — | — |
| 2018-10-31 | $21.59 | $22.53 | 558,800 | — | — |
| 2018-10-30 | $21.63 | $22.57 | 269,200 | — | — |
| 2018-10-29 | $22.31 | $23.28 | 506,800 | — | — |
| 2018-10-26 | $21.98 | $22.93 | 432,300 | — | — |
| 2018-10-25 | $22.20 | $22.82 | 469,400 | — | — |
| 2018-10-24 | $21.63 | $22.23 | 161,300 | — | — |
| 2018-10-23 | $21.89 | $22.50 | 156,100 | — | — |
| 2018-10-22 | $21.98 | $22.59 | 107,400 | — | — |
| 2018-10-19 | $21.70 | $22.31 | 210,900 | — | — |
| 2018-10-18 | $21.78 | $22.39 | 171,200 | — | — |
| 2018-10-17 | $21.86 | $22.47 | 148,500 | — | — |
| 2018-10-16 | $22.30 | $22.92 | 264,300 | — | — |
| 2018-10-15 | $21.56 | $22.16 | 488,500 | — | — |
| 2018-10-12 | $21.70 | $22.31 | 375,000 | — | — |
| 2018-10-11 | $21.57 | $22.17 | 625,000 | — | — |
| 2018-10-10 | $22.26 | $22.88 | 604,600 | — | — |
| 2018-10-09 | $22.61 | $23.24 | 367,700 | — | — |
| 2018-10-08 | $22.71 | $23.34 | 465,700 | — | — |
| 2018-10-05 | $22.24 | $22.86 | 716,900 | — | — |
| 2018-10-04 | $21.51 | $22.11 | 1,698,900 | — | — |
| 2018-10-03 | $21.59 | $22.19 | 1,029,900 | — | — |
| 2018-10-02 | $22.87 | $23.51 | 115,000 | — | — |
| 2018-10-01 | $22.79 | $23.43 | 64,000 | — | — |
| 2018-09-28 | $23.01 | $23.65 | 198,100 | — | — |
| 2018-09-27 | $22.55 | $23.18 | 123,500 | — | — |
| 2018-09-26 | $22.88 | $23.52 | 334,600 | — | — |
| 2018-09-25 | $22.60 | $23.23 | 353,400 | — | — |
| 2018-09-24 | $22.08 | $22.70 | 350,200 | — | — |
| 2018-09-21 | $21.68 | $22.28 | 516,300 | — | — |
| 2018-09-20 | $21.31 | $21.90 | 420,300 | — | — |
| 2018-09-19 | $21.26 | $21.85 | 668,100 | — | — |
| 2018-09-18 | $20.97 | $21.55 | 641,400 | — | — |
| 2018-09-17 | $21.80 | $22.41 | 1,616,300 | — | — |
| 2018-09-14 | $23.26 | $23.91 | 37,500 | — | — |
| 2018-09-13 | $23.33 | $23.98 | 26,000 | — | — |
| 2018-09-12 | $23.15 | $23.80 | 41,100 | — | — |
| 2018-09-11 | $23.40 | $24.05 | 36,200 | — | — |
| 2018-09-10 | $23.43 | $24.08 | 49,300 | — | — |
| 2018-09-07 | $23.57 | $24.23 | 41,100 | — | — |
| 2018-09-06 | $23.78 | $24.44 | 16,500 | — | — |
| 2018-09-05 | $23.85 | $24.51 | 34,700 | — | — |
| 2018-09-04 | $23.70 | $24.36 | 78,600 | — | — |
| 2018-08-31 | $24.07 | $24.74 | 102,400 | — | — |
| 2018-08-30 | $24.06 | $24.73 | 57,300 | — | — |
| 2018-08-29 | $23.98 | $24.65 | 67,700 | — | — |
| 2018-08-28 | $24.00 | $24.67 | 50,500 | — | — |
| 2018-08-27 | $23.88 | $24.55 | 43,800 | — | — |
| 2018-08-24 | $23.99 | $24.66 | 29,000 | — | — |
| 2018-08-23 | $23.99 | $24.66 | 79,600 | — | — |
| 2018-08-22 | $24.00 | $24.67 | 118,300 | — | — |
| 2018-08-21 | $24.00 | $24.67 | 324,200 | — | — |
| 2018-08-20 | $24.21 | $24.89 | 268,300 | — | — |
| 2018-08-17 | $24.04 | $24.71 | 82,300 | — | — |
| 2018-08-16 | $23.84 | $24.50 | 64,400 | — | — |
| 2018-08-15 | $23.59 | $24.25 | 32,300 | — | — |
| 2018-08-14 | $23.80 | $24.46 | 71,000 | — | — |
| 2018-08-13 | $23.61 | $24.27 | 114,300 | — | — |
| 2018-08-10 | $23.71 | $24.37 | 55,700 | — | — |
| 2018-08-09 | $23.71 | $24.37 | 90,300 | — | — |
| 2018-08-08 | $23.57 | $24.23 | 65,400 | — | — |
| 2018-08-07 | $23.64 | $24.30 | 109,800 | — | — |
| 2018-08-06 | $23.72 | $24.38 | 35,400 | — | — |
| 2018-08-03 | $23.65 | $24.31 | 91,200 | — | — |
| 2018-08-02 | $23.42 | $24.07 | 78,800 | — | — |
| 2018-08-01 | $23.11 | $23.75 | 131,900 | — | — |
| 2018-07-31 | $23.10 | $23.74 | 251,600 | — | — |
| 2018-07-30 | $22.90 | $23.54 | 239,500 | — | — |
| 2018-07-27 | $23.19 | $23.84 | 84,600 | — | — |
| 2018-07-26 | $23.40 | $23.71 | 109,400 | — | — |
| 2018-07-25 | $22.96 | $23.27 | 84,600 | — | — |
| 2018-07-24 | $23.11 | $23.42 | 71,600 | — | — |
| 2018-07-23 | $23.02 | $23.33 | 67,900 | — | — |
| 2018-07-20 | $23.00 | $23.31 | 140,200 | — | — |
| 2018-07-19 | $23.02 | $23.33 | 56,000 | — | — |
| 2018-07-18 | $22.83 | $23.14 | 43,300 | — | — |
| 2018-07-17 | $23.15 | $23.46 | 93,300 | — | — |
| 2018-07-16 | $23.12 | $23.43 | 61,800 | — | — |
| 2018-07-13 | $23.31 | $23.62 | 68,800 | — | — |
| 2018-07-12 | $23.43 | $23.74 | 109,200 | — | — |
| 2018-07-11 | $22.83 | $23.14 | 208,600 | — | — |
| 2018-07-10 | $22.71 | $23.01 | 89,900 | — | — |
| 2018-07-09 | $22.36 | $22.66 | 79,600 | — | — |
| 2018-07-06 | $22.62 | $22.92 | 52,500 | — | — |
| 2018-07-05 | $22.52 | $22.82 | 73,400 | — | — |
| 2018-07-03 | $22.51 | $22.81 | 89,700 | — | — |
| 2018-07-02 | $22.54 | $22.84 | 55,700 | — | — |
| 2018-06-29 | $22.35 | $22.65 | 126,600 | — | — |
| 2018-06-28 | $22.28 | $22.58 | 206,100 | — | — |
| 2018-06-27 | $22.35 | $22.65 | 93,000 | — | — |
| 2018-06-26 | $22.39 | $22.69 | 65,200 | — | — |
| 2018-06-25 | $22.34 | $22.64 | 67,200 | — | — |
| 2018-06-22 | $22.57 | $22.87 | 513,200 | — | — |
| 2018-06-21 | $22.68 | $22.98 | 92,800 | — | — |
| 2018-06-20 | $22.62 | $22.92 | 139,100 | — | — |
| 2018-06-19 | $22.40 | $22.70 | 71,700 | — | — |
| 2018-06-18 | $22.47 | $22.77 | 108,500 | — | — |
| 2018-06-15 | $22.16 | $22.46 | 445,100 | — | — |
| 2018-06-14 | $21.99 | $22.28 | 126,200 | — | — |
| 2018-06-13 | $21.95 | $22.24 | 204,700 | — | — |
| 2018-06-12 | $21.87 | $22.16 | 559,800 | — | — |
| 2018-06-11 | $21.72 | $22.01 | 128,500 | — | — |
| 2018-06-08 | $21.40 | $21.69 | 129,200 | — | — |
| 2018-06-07 | $21.40 | $21.69 | 92,100 | — | — |
| 2018-06-06 | $21.45 | $21.74 | 212,300 | — | — |
| 2018-06-05 | $21.16 | $21.44 | 113,900 | — | — |
| 2018-06-04 | $21.30 | $21.59 | 106,500 | — | — |
| 2018-06-01 | $21.41 | $21.70 | 221,300 | — | — |
| 2018-05-31 | $21.28 | $21.56 | 1,559,500 | — | — |
| 2018-05-30 | $22.14 | $22.44 | 366,400 | — | — |
| 2018-05-29 | $21.51 | $21.80 | 393,500 | — | — |
| 2018-05-25 | $21.25 | $21.53 | 494,400 | — | — |
| 2018-05-24 | $21.00 | $21.28 | 54,100 | — | — |
| 2018-05-23 | $20.93 | $21.21 | 65,600 | — | — |
| 2018-05-22 | $20.92 | $21.20 | 87,000 | — | — |
| 2018-05-21 | $20.98 | $21.26 | 119,100 | — | — |
| 2018-05-18 | $20.96 | $21.24 | 94,600 | — | — |
| 2018-05-17 | $20.89 | $21.17 | 286,500 | — | — |
| 2018-05-16 | $20.97 | $21.25 | 614,700 | — | — |
| 2018-05-15 | $20.53 | $20.80 | 223,800 | — | — |
| 2018-05-14 | $21.10 | $21.38 | 68,900 | — | — |
| 2018-05-11 | $21.35 | $21.64 | 87,000 | — | — |
| 2018-05-10 | $21.55 | $21.84 | 116,200 | — | — |
| 2018-05-09 | $21.55 | $21.84 | 199,800 | — | — |
| 2018-05-08 | $21.57 | $21.86 | 373,800 | — | — |
| 2018-05-07 | $21.35 | $21.64 | 244,100 | — | — |
| 2018-05-04 | $20.64 | $20.92 | 162,700 | — | — |
| 2018-05-03 | $20.45 | $20.72 | 170,000 | — | — |
| 2018-05-02 | $20.45 | $20.72 | 259,800 | — | — |
| 2018-05-01 | $20.50 | $20.77 | 141,800 | — | — |
| 2018-04-30 | $20.52 | $20.79 | 223,800 | — | — |
| 2018-04-27 | $20.53 | $20.80 | 83,700 | — | — |
| 2018-04-26 | $20.44 | $20.44 | 400,500 | — | — |
| 2018-04-25 | $20.60 | $20.60 | 151,200 | — | — |
| 2018-04-24 | $20.84 | $20.84 | 316,700 | — | — |
| 2018-04-23 | $20.60 | $20.60 | 47,100 | — | — |
| 2018-04-20 | $20.78 | $20.78 | 136,600 | — | — |
| 2018-04-19 | $21.00 | $21.00 | 187,500 | — | — |
| 2018-04-18 | $21.16 | $21.16 | 173,100 | — | — |
| 2018-04-17 | $20.85 | $20.85 | 176,000 | — | — |
| 2018-04-16 | $20.55 | $20.55 | 141,400 | — | — |
| 2018-04-13 | $20.30 | $20.30 | 154,400 | — | — |
| 2018-04-12 | $20.10 | $20.10 | 145,200 | — | — |
| 2018-04-11 | $20.03 | $20.03 | 101,000 | — | — |
| 2018-04-10 | $20.09 | $20.09 | 234,300 | — | — |
| 2018-04-09 | $20.02 | $20.02 | 61,200 | — | — |
| 2018-04-06 | $20.03 | $20.03 | 166,100 | — | — |
| 2018-04-05 | $20.23 | $20.23 | 235,400 | — | — |
| 2018-04-04 | $20.30 | $20.30 | 444,200 | — | — |
| 2018-04-03 | $20.32 | $20.32 | 160,700 | — | — |
| 2018-04-02 | $20.05 | $20.05 | 132,900 | — | — |
| 2018-03-29 | $20.34 | $20.34 | 255,100 | — | — |
| 2018-03-28 | $20.75 | $20.75 | 132,100 | — | — |
| 2018-03-27 | $20.87 | $20.87 | 94,500 | — | — |
| 2018-03-26 | $20.77 | $20.77 | 121,900 | — | — |
| 2018-03-23 | $20.50 | $20.50 | 91,200 | — | — |
| 2018-03-22 | $20.71 | $20.71 | 107,500 | — | — |
| 2018-03-21 | $20.86 | $20.86 | 133,500 | — | — |
| 2018-03-20 | $20.55 | $20.55 | 160,800 | — | — |
| 2018-03-19 | $20.85 | $20.85 | 288,400 | — | — |
| 2018-03-16 | $20.79 | $20.79 | 2,921,100 | — | — |
| 2018-03-15 | $20.67 | $20.67 | 183,100 | — | — |
| 2018-03-14 | $20.49 | $20.49 | 244,800 | — | — |
| 2018-03-13 | $21.06 | $21.06 | 182,400 | — | — |
| 2018-03-12 | $20.67 | $20.67 | 227,000 | — | — |
| 2018-03-09 | $21.21 | $21.21 | 187,600 | — | — |
| 2018-03-08 | $21.29 | $21.29 | 233,300 | — | — |
| 2018-03-07 | $21.01 | $21.01 | 252,000 | — | — |
| 2018-03-06 | $20.96 | $20.96 | 129,300 | — | — |
| 2018-03-05 | $20.66 | $20.66 | 122,600 | — | — |
| 2018-03-02 | $20.70 | $20.70 | 176,500 | — | — |
| 2018-03-01 | $20.17 | $20.17 | 278,700 | — | — |
| 2018-02-28 | $20.08 | $20.08 | 182,900 | — | — |
| 2018-02-27 | $20.44 | $20.44 | 208,400 | — | — |
| 2018-02-26 | $20.51 | $20.51 | 273,500 | — | — |
| 2018-02-23 | $21.04 | $21.04 | 285,300 | — | — |
| 2018-02-22 | $20.63 | $20.63 | 270,000 | — | — |
| 2018-02-21 | $20.80 | $20.80 | 300,400 | — | — |
| 2018-02-20 | $21.22 | $21.22 | 142,300 | — | — |
| 2018-02-16 | $21.59 | $21.59 | 225,300 | — | — |
| 2018-02-15 | $21.07 | $21.07 | 128,700 | — | — |
| 2018-02-14 | $20.99 | $20.99 | 92,100 | — | — |
| 2018-02-13 | $20.99 | $20.99 | 182,400 | — | — |
| 2018-02-12 | $21.14 | $21.14 | 199,300 | — | — |
| 2018-02-09 | $21.30 | $21.30 | 287,900 | — | — |
| 2018-02-08 | $21.65 | $21.65 | 355,300 | — | — |
| 2018-02-07 | $21.95 | $21.95 | 938,200 | — | — |
| 2018-02-06 | $21.86 | $21.86 | 841,900 | — | — |
| 2018-02-05 | $21.69 | $21.69 | 430,800 | — | — |
| 2018-02-02 | $21.91 | $21.91 | 362,800 | — | — |
| 2018-02-01 | $22.22 | $22.22 | 179,300 | — | — |
| 2018-01-31 | $22.60 | $22.60 | 320,500 | — | — |
| 2018-01-30 | $22.47 | $22.47 | 289,300 | — | — |
| 2018-01-29 | $21.94 | $21.94 | 270,500 | — | — |
| 2018-01-26 | $22.05 | $22.05 | 563,600 | — | — |
| 2018-01-25 | $21.95 | $21.95 | 466,900 | — | — |
| 2018-01-24 | $22.20 | $22.20 | 811,800 | — | — |
| 2018-01-23 | $22.80 | $22.80 | 255,500 | — | — |
| 2018-01-22 | $22.59 | $22.59 | 245,200 | — | — |
| 2018-01-19 | $23.05 | $23.05 | 1,617,400 | — | — |
| 2018-01-18 | $23.23 | $23.23 | 642,600 | — | — |
| 2018-01-17 | $23.41 | $23.41 | 479,500 | — | — |
| 2018-01-16 | $23.35 | $23.35 | 870,200 | — | — |
| 2018-01-12 | $23.35 | $23.35 | 7,513,400 | — | — |