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
- 1994-06-10 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 | $18.81 | $18.81 | 380,600 | — | — |
| 2018-12-28 | $18.54 | $18.54 | 392,200 | — | — |
| 2018-12-27 | $18.37 | $18.37 | 554,200 | — | — |
| 2018-12-26 | $18.49 | $18.49 | 570,500 | — | — |
| 2018-12-24 | $17.78 | $17.78 | 249,700 | — | — |
| 2018-12-21 | $17.86 | $17.86 | 728,700 | — | — |
| 2018-12-20 | $18.19 | $18.19 | 456,700 | — | — |
| 2018-12-19 | $18.74 | $18.74 | 501,200 | — | — |
| 2018-12-18 | $19.00 | $19.00 | 503,100 | — | — |
| 2018-12-17 | $19.12 | $19.12 | 547,700 | — | — |
| 2018-12-14 | $19.48 | $19.48 | 383,100 | — | — |
| 2018-12-13 | $19.37 | $19.37 | 365,400 | — | — |
| 2018-12-12 | $19.54 | $19.54 | 652,500 | — | — |
| 2018-12-11 | $19.10 | $19.10 | 672,400 | — | — |
| 2018-12-10 | $18.44 | $18.44 | 508,800 | — | — |
| 2018-12-07 | $18.53 | $18.53 | 564,100 | — | — |
| 2018-12-06 | $18.71 | $18.71 | 833,100 | — | — |
| 2018-12-04 | $18.51 | $18.51 | 513,500 | — | — |
| 2018-12-03 | $18.69 | $18.69 | 623,400 | — | — |
| 2018-11-30 | $18.56 | $18.56 | 768,400 | — | — |
| 2018-11-29 | $19.03 | $19.03 | 279,300 | — | — |
| 2018-11-28 | $19.58 | $19.58 | 754,300 | — | — |
| 2018-11-27 | $19.13 | $19.13 | 600,900 | — | — |
| 2018-11-26 | $19.05 | $19.05 | 683,500 | — | — |
| 2018-11-23 | $18.89 | $18.89 | 287,300 | — | — |
| 2018-11-21 | $18.98 | $18.98 | 796,200 | — | — |
| 2018-11-20 | $18.17 | $18.17 | 960,600 | — | — |
| 2018-11-19 | $19.14 | $19.14 | 1,048,300 | — | — |
| 2018-11-16 | $19.52 | $19.52 | 671,800 | — | — |
| 2018-11-15 | $19.63 | $19.63 | 531,800 | — | — |
| 2018-11-14 | $19.92 | $19.92 | 615,500 | — | — |
| 2018-11-13 | $19.59 | $19.59 | 390,900 | — | — |
| 2018-11-12 | $19.50 | $19.50 | 727,700 | — | — |
| 2018-11-09 | $19.18 | $19.18 | 860,600 | — | — |
| 2018-11-08 | $19.99 | $19.99 | 547,200 | — | — |
| 2018-11-07 | $20.13 | $20.13 | 867,000 | — | — |
| 2018-11-06 | $19.95 | $19.95 | 656,300 | — | — |
| 2018-11-05 | $19.95 | $19.95 | 578,700 | — | — |
| 2018-11-02 | $19.77 | $19.77 | 607,500 | — | — |
| 2018-11-01 | $20.17 | $20.17 | 1,019,500 | — | — |
| 2018-10-31 | $19.36 | $19.36 | 902,700 | — | — |
| 2018-10-30 | $19.81 | $19.81 | 777,100 | — | — |
| 2018-10-29 | $20.17 | $20.17 | 1,452,800 | — | — |
| 2018-10-26 | $20.00 | $20.00 | 1,541,100 | — | — |
| 2018-10-25 | $19.71 | $19.71 | 1,619,900 | — | — |
| 2018-10-24 | $21.02 | $21.02 | 662,800 | — | — |
| 2018-10-23 | $22.24 | $22.24 | 549,100 | — | — |
| 2018-10-22 | $22.71 | $22.71 | 891,200 | — | — |
| 2018-10-19 | $22.45 | $22.45 | 382,200 | — | — |
| 2018-10-18 | $22.57 | $22.57 | 479,800 | — | — |
| 2018-10-17 | $23.02 | $23.02 | 725,600 | — | — |
| 2018-10-16 | $23.55 | $23.55 | 747,500 | — | — |
| 2018-10-15 | $22.93 | $22.93 | 550,400 | — | — |
| 2018-10-12 | $23.02 | $23.02 | 756,000 | — | — |
| 2018-10-11 | $22.90 | $22.90 | 570,000 | — | — |
| 2018-10-10 | $23.99 | $23.99 | 437,600 | — | — |
| 2018-10-09 | $24.34 | $24.34 | 306,000 | — | — |
| 2018-10-08 | $24.87 | $24.87 | 616,200 | — | — |
| 2018-10-05 | $24.48 | $24.48 | 520,400 | — | — |
| 2018-10-04 | $24.42 | $24.42 | 741,000 | — | — |
| 2018-10-03 | $24.86 | $24.86 | 674,900 | — | — |
| 2018-10-02 | $25.00 | $25.00 | 389,000 | — | — |
| 2018-10-01 | $25.05 | $25.05 | 540,500 | — | — |
| 2018-09-28 | $25.80 | $25.80 | 447,800 | — | — |
| 2018-09-27 | $25.90 | $25.90 | 249,600 | — | — |
| 2018-09-26 | $25.85 | $25.85 | 427,100 | — | — |
| 2018-09-25 | $25.55 | $25.55 | 572,900 | — | — |
| 2018-09-24 | $25.15 | $25.15 | 856,900 | — | — |
| 2018-09-21 | $24.90 | $24.90 | 752,700 | — | — |
| 2018-09-20 | $25.25 | $25.25 | 279,500 | — | — |
| 2018-09-19 | $25.30 | $25.30 | 368,700 | — | — |
| 2018-09-18 | $25.05 | $25.05 | 431,700 | — | — |
| 2018-09-17 | $25.10 | $25.10 | 1,238,900 | — | — |
| 2018-09-14 | $25.15 | $25.15 | 428,000 | — | — |
| 2018-09-13 | $25.10 | $25.10 | 459,100 | — | — |
| 2018-09-12 | $25.05 | $25.05 | 523,300 | — | — |
| 2018-09-11 | $24.50 | $24.50 | 532,200 | — | — |
| 2018-09-10 | $24.20 | $24.20 | 254,100 | — | — |
| 2018-09-07 | $24.00 | $24.00 | 483,800 | — | — |
| 2018-09-06 | $24.05 | $24.05 | 282,000 | — | — |
| 2018-09-05 | $23.90 | $23.90 | 294,600 | — | — |
| 2018-09-04 | $24.00 | $24.00 | 523,400 | — | — |
| 2018-08-31 | $23.50 | $23.50 | 300,100 | — | — |
| 2018-08-30 | $23.65 | $23.65 | 287,600 | — | — |
| 2018-08-29 | $24.00 | $24.00 | 283,200 | — | — |
| 2018-08-28 | $24.40 | $24.40 | 373,600 | — | — |
| 2018-08-27 | $24.40 | $24.40 | 444,800 | — | — |
| 2018-08-24 | $24.50 | $24.50 | 819,500 | — | — |
| 2018-08-23 | $24.35 | $24.35 | 603,800 | — | — |
| 2018-08-22 | $23.85 | $23.85 | 427,700 | — | — |
| 2018-08-21 | $23.50 | $23.50 | 806,000 | — | — |
| 2018-08-20 | $23.15 | $23.15 | 1,310,500 | — | — |
| 2018-08-17 | $22.40 | $22.40 | 622,500 | — | — |
| 2018-08-16 | $22.75 | $22.75 | 1,524,600 | — | — |
| 2018-08-15 | $23.10 | $23.10 | 1,149,900 | — | — |
| 2018-08-14 | $23.30 | $23.30 | 575,700 | — | — |
| 2018-08-13 | $22.75 | $22.75 | 293,000 | — | — |
| 2018-08-10 | $22.75 | $22.75 | 310,200 | — | — |
| 2018-08-09 | $22.45 | $22.45 | 600,700 | — | — |
| 2018-08-08 | $22.60 | $22.60 | 277,700 | — | — |
| 2018-08-07 | $22.80 | $22.80 | 454,300 | — | — |
| 2018-08-06 | $22.60 | $22.60 | 298,000 | — | — |
| 2018-08-03 | $22.45 | $22.45 | 530,900 | — | — |
| 2018-08-02 | $22.30 | $22.30 | 581,000 | — | — |
| 2018-08-01 | $21.90 | $21.90 | 553,700 | — | — |
| 2018-07-31 | $22.10 | $22.10 | 609,700 | — | — |
| 2018-07-30 | $21.25 | $21.25 | 1,226,800 | — | — |
| 2018-07-27 | $21.75 | $21.75 | 657,900 | — | — |
| 2018-07-26 | $22.20 | $22.20 | 2,513,400 | — | — |
| 2018-07-25 | $23.05 | $23.05 | 942,400 | — | — |
| 2018-07-24 | $22.55 | $22.55 | 807,000 | — | — |
| 2018-07-23 | $22.65 | $22.65 | 1,027,400 | — | — |
| 2018-07-20 | $22.65 | $22.65 | 533,800 | — | — |
| 2018-07-19 | $22.90 | $22.90 | 674,200 | — | — |
| 2018-07-18 | $22.85 | $22.85 | 1,087,900 | — | — |
| 2018-07-17 | $23.60 | $23.60 | 520,600 | — | — |
| 2018-07-16 | $23.55 | $23.55 | 734,200 | — | — |
| 2018-07-13 | $23.80 | $23.80 | 494,400 | — | — |
| 2018-07-12 | $23.75 | $23.75 | 502,300 | — | — |
| 2018-07-11 | $23.05 | $23.05 | 585,500 | — | — |
| 2018-07-10 | $22.95 | $22.95 | 442,600 | — | — |
| 2018-07-09 | $22.80 | $22.80 | 354,300 | — | — |
| 2018-07-06 | $22.90 | $22.90 | 411,700 | — | — |
| 2018-07-05 | $22.65 | $22.65 | 691,400 | — | — |
| 2018-07-03 | $21.60 | $21.60 | 280,900 | — | — |
| 2018-07-02 | $21.45 | $21.45 | 445,100 | — | — |
| 2018-06-29 | $22.15 | $22.15 | 292,200 | — | — |
| 2018-06-28 | $22.20 | $22.20 | 321,600 | — | — |
| 2018-06-27 | $22.25 | $22.25 | 732,800 | — | — |
| 2018-06-26 | $22.50 | $22.50 | 439,000 | — | — |
| 2018-06-25 | $22.70 | $22.70 | 571,600 | — | — |
| 2018-06-22 | $22.60 | $22.60 | 2,449,800 | — | — |
| 2018-06-21 | $23.00 | $23.00 | 448,200 | — | — |
| 2018-06-20 | $22.75 | $22.75 | 455,700 | — | — |
| 2018-06-19 | $22.15 | $22.15 | 319,900 | — | — |
| 2018-06-18 | $22.35 | $22.35 | 280,800 | — | — |
| 2018-06-15 | $21.85 | $21.85 | 578,200 | — | — |
| 2018-06-14 | $22.00 | $22.00 | 261,700 | — | — |
| 2018-06-13 | $21.90 | $21.90 | 337,500 | — | — |
| 2018-06-12 | $21.70 | $21.70 | 564,500 | — | — |
| 2018-06-11 | $21.65 | $21.65 | 253,200 | — | — |
| 2018-06-08 | $21.25 | $21.25 | 510,300 | — | — |
| 2018-06-07 | $21.20 | $21.20 | 778,500 | — | — |
| 2018-06-06 | $21.60 | $21.60 | 706,800 | — | — |
| 2018-06-05 | $21.20 | $21.20 | 760,500 | — | — |
| 2018-06-04 | $20.60 | $20.60 | 620,100 | — | — |
| 2018-06-01 | $20.90 | $20.90 | 641,600 | — | — |
| 2018-05-31 | $20.90 | $20.90 | 1,029,100 | — | — |
| 2018-05-30 | $21.05 | $21.05 | 947,100 | — | — |
| 2018-05-29 | $21.00 | $21.00 | 1,154,800 | — | — |
| 2018-05-25 | $21.50 | $21.50 | 671,600 | — | — |
| 2018-05-24 | $21.80 | $21.80 | 672,600 | — | — |
| 2018-05-23 | $22.00 | $22.00 | 541,700 | — | — |
| 2018-05-22 | $22.50 | $22.50 | 731,000 | — | — |
| 2018-05-21 | $22.95 | $22.95 | 716,300 | — | — |
| 2018-05-18 | $22.85 | $22.85 | 667,300 | — | — |
| 2018-05-17 | $23.85 | $23.85 | 343,400 | — | — |
| 2018-05-16 | $24.20 | $24.20 | 371,100 | — | — |
| 2018-05-15 | $23.85 | $23.85 | 474,200 | — | — |
| 2018-05-14 | $23.60 | $23.60 | 394,500 | — | — |
| 2018-05-11 | $23.75 | $23.75 | 743,400 | — | — |
| 2018-05-10 | $23.80 | $23.80 | 424,700 | — | — |
| 2018-05-09 | $23.25 | $23.25 | 616,800 | — | — |
| 2018-05-08 | $23.60 | $23.60 | 702,400 | — | — |
| 2018-05-07 | $23.75 | $23.75 | 652,100 | — | — |
| 2018-05-04 | $22.75 | $22.75 | 592,600 | — | — |
| 2018-05-03 | $22.80 | $22.80 | 755,500 | — | — |
| 2018-05-02 | $22.60 | $22.60 | 1,221,900 | — | — |
| 2018-05-01 | $21.60 | $21.60 | 1,503,800 | — | — |
| 2018-04-30 | $23.20 | $23.20 | 1,393,900 | — | — |
| 2018-04-27 | $23.10 | $23.10 | 863,800 | — | — |
| 2018-04-26 | $23.20 | $23.20 | 805,400 | — | — |
| 2018-04-25 | $23.60 | $23.60 | 746,200 | — | — |
| 2018-04-24 | $22.95 | $22.95 | 305,400 | — | — |
| 2018-04-23 | $22.85 | $22.85 | 303,700 | — | — |
| 2018-04-20 | $22.60 | $22.60 | 279,800 | — | — |
| 2018-04-19 | $22.30 | $22.30 | 627,900 | — | — |
| 2018-04-18 | $22.50 | $22.50 | 365,200 | — | — |
| 2018-04-17 | $22.20 | $22.20 | 498,700 | — | — |
| 2018-04-16 | $22.30 | $22.30 | 521,000 | — | — |
| 2018-04-13 | $21.90 | $21.90 | 408,100 | — | — |
| 2018-04-12 | $21.60 | $21.60 | 325,700 | — | — |
| 2018-04-11 | $21.70 | $21.70 | 570,800 | — | — |
| 2018-04-10 | $21.50 | $21.50 | 782,900 | — | — |
| 2018-04-09 | $21.40 | $21.40 | 555,100 | — | — |
| 2018-04-06 | $22.10 | $22.10 | 697,200 | — | — |
| 2018-04-05 | $21.90 | $21.90 | 611,700 | — | — |
| 2018-04-04 | $21.60 | $21.60 | 815,100 | — | — |
| 2018-04-03 | $21.30 | $21.30 | 1,430,200 | — | — |
| 2018-04-02 | $19.75 | $19.75 | 913,900 | — | — |
| 2018-03-29 | $19.20 | $19.20 | 1,302,700 | — | — |
| 2018-03-28 | $19.55 | $19.55 | 571,000 | — | — |
| 2018-03-27 | $19.75 | $19.75 | 890,500 | — | — |
| 2018-03-26 | $19.45 | $19.45 | 483,100 | — | — |
| 2018-03-23 | $19.00 | $19.00 | 1,207,600 | — | — |
| 2018-03-22 | $19.25 | $19.25 | 988,000 | — | — |
| 2018-03-21 | $19.90 | $19.90 | 375,000 | — | — |
| 2018-03-20 | $20.00 | $20.00 | 784,200 | — | — |
| 2018-03-19 | $20.15 | $20.15 | 1,062,700 | — | — |
| 2018-03-16 | $20.75 | $20.75 | 975,200 | — | — |
| 2018-03-15 | $21.15 | $21.15 | 623,100 | — | — |
| 2018-03-14 | $21.15 | $21.15 | 1,215,200 | — | — |
| 2018-03-13 | $20.65 | $20.65 | 574,200 | — | — |
| 2018-03-12 | $20.90 | $20.90 | 902,300 | — | — |
| 2018-03-09 | $20.65 | $20.65 | 672,900 | — | — |
| 2018-03-08 | $20.35 | $20.35 | 585,000 | — | — |
| 2018-03-07 | $20.85 | $20.85 | 643,500 | — | — |
| 2018-03-06 | $20.70 | $20.70 | 840,400 | — | — |
| 2018-03-05 | $20.60 | $20.60 | 843,600 | — | — |
| 2018-03-02 | $20.95 | $20.95 | 2,353,400 | — | — |
| 2018-03-01 | $20.00 | $20.00 | 2,030,900 | — | — |
| 2018-02-28 | $21.10 | $21.10 | 3,230,600 | — | — |
| 2018-02-27 | $23.25 | $23.25 | 744,400 | — | — |
| 2018-02-26 | $23.65 | $23.65 | 647,800 | — | — |
| 2018-02-23 | $23.20 | $23.20 | 668,600 | — | — |
| 2018-02-22 | $23.05 | $23.05 | 869,600 | — | — |
| 2018-02-21 | $22.95 | $22.95 | 624,800 | — | — |
| 2018-02-20 | $23.25 | $23.25 | 1,407,800 | — | — |
| 2018-02-16 | $22.60 | $22.60 | 1,395,200 | — | — |
| 2018-02-15 | $22.90 | $22.90 | 1,055,500 | — | — |
| 2018-02-14 | $21.80 | $21.80 | 657,100 | — | — |
| 2018-02-13 | $21.05 | $21.05 | 1,008,200 | — | — |
| 2018-02-12 | $20.80 | $20.80 | 972,800 | — | — |
| 2018-02-09 | $20.15 | $20.15 | 742,100 | — | — |
| 2018-02-08 | $19.95 | $19.95 | 786,900 | — | — |
| 2018-02-07 | $20.45 | $20.45 | 1,224,600 | — | — |
| 2018-02-06 | $19.60 | $19.60 | 915,100 | — | — |
| 2018-02-05 | $19.80 | $19.80 | 911,900 | — | — |
| 2018-02-02 | $20.30 | $20.30 | 1,198,400 | — | — |
| 2018-02-01 | $20.10 | $20.10 | 781,900 | — | — |
| 2018-01-31 | $19.85 | $19.85 | 1,470,100 | — | — |
| 2018-01-30 | $19.25 | $19.25 | 1,183,100 | — | — |
| 2018-01-29 | $19.55 | $19.55 | 891,400 | — | — |
| 2018-01-26 | $19.25 | $19.25 | 1,936,500 | — | — |
| 2018-01-25 | $19.50 | $19.50 | 1,765,800 | — | — |
| 2018-01-24 | $19.90 | $19.90 | 409,900 | — | — |
| 2018-01-23 | $20.15 | $20.15 | 365,600 | — | — |
| 2018-01-22 | $20.10 | $20.10 | 829,900 | — | — |
| 2018-01-19 | $20.25 | $20.25 | 524,500 | — | — |
| 2018-01-18 | $21.00 | $21.00 | 924,000 | — | — |
| 2018-01-17 | $20.45 | $20.45 | 445,900 | — | — |
| 2018-01-16 | $20.70 | $20.70 | 1,208,100 | — | — |
| 2018-01-12 | $20.70 | $20.70 | 493,100 | — | — |
| 2018-01-11 | $20.20 | $20.20 | 856,700 | — | — |
| 2018-01-10 | $20.45 | $20.45 | 1,757,000 | — | — |
| 2018-01-09 | $20.45 | $20.45 | 2,170,500 | — | — |
| 2018-01-08 | $20.80 | $20.80 | 1,714,400 | — | — |
| 2018-01-05 | $21.85 | $21.85 | 1,080,300 | — | — |
| 2018-01-04 | $22.55 | $22.55 | 1,172,100 | — | — |
| 2018-01-03 | $23.05 | $23.05 | 554,000 | — | — |
| 2018-01-02 | $23.20 | $23.20 | 519,400 | — | — |