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
- 2017-05-05 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 | $19.15 | $21.88 | 296,500 | — | — |
| 2018-12-28 | $19.12 | $21.84 | 353,200 | — | — |
| 2018-12-27 | $19.06 | $21.77 | 478,300 | — | — |
| 2018-12-26 | $19.38 | $21.65 | 407,400 | — | — |
| 2018-12-24 | $18.76 | $20.95 | 209,200 | — | — |
| 2018-12-21 | $18.97 | $21.19 | 810,800 | — | — |
| 2018-12-20 | $19.00 | $21.22 | 1,066,600 | — | — |
| 2018-12-19 | $19.00 | $21.22 | 525,700 | — | — |
| 2018-12-18 | $19.16 | $21.40 | 462,400 | — | — |
| 2018-12-17 | $18.89 | $21.10 | 556,600 | — | — |
| 2018-12-14 | $19.52 | $21.80 | 411,100 | — | — |
| 2018-12-13 | $19.57 | $21.86 | 196,400 | — | — |
| 2018-12-12 | $19.72 | $22.03 | 246,300 | — | — |
| 2018-12-11 | $19.84 | $22.16 | 332,300 | — | — |
| 2018-12-10 | $19.80 | $22.12 | 480,700 | — | — |
| 2018-12-07 | $19.71 | $22.02 | 230,900 | — | — |
| 2018-12-06 | $19.83 | $22.15 | 301,100 | — | — |
| 2018-12-04 | $19.57 | $21.86 | 290,200 | — | — |
| 2018-12-03 | $19.76 | $22.07 | 304,100 | — | — |
| 2018-11-30 | $19.50 | $21.78 | 378,800 | — | — |
| 2018-11-29 | $19.28 | $21.54 | 209,200 | — | — |
| 2018-11-28 | $19.41 | $21.68 | 360,400 | — | — |
| 2018-11-27 | $19.13 | $21.37 | 285,100 | — | — |
| 2018-11-26 | $19.15 | $21.39 | 205,300 | — | — |
| 2018-11-23 | $19.07 | $21.30 | 195,600 | — | — |
| 2018-11-21 | $19.22 | $21.47 | 306,300 | — | — |
| 2018-11-20 | $19.05 | $21.28 | 545,300 | — | — |
| 2018-11-19 | $19.26 | $21.51 | 392,100 | — | — |
| 2018-11-16 | $19.48 | $21.76 | 473,100 | — | — |
| 2018-11-15 | $19.21 | $21.46 | 3,559,300 | — | — |
| 2018-11-14 | $20.55 | $22.95 | 163,300 | — | — |
| 2018-11-13 | $20.63 | $23.04 | 145,800 | — | — |
| 2018-11-12 | $20.50 | $22.90 | 130,900 | — | — |
| 2018-11-09 | $20.64 | $23.05 | 231,300 | — | — |
| 2018-11-08 | $20.35 | $22.73 | 153,600 | — | — |
| 2018-11-07 | $20.32 | $22.70 | 149,200 | — | — |
| 2018-11-06 | $20.09 | $22.44 | 65,500 | — | — |
| 2018-11-05 | $19.89 | $22.22 | 65,400 | — | — |
| 2018-11-02 | $19.95 | $22.28 | 76,700 | — | — |
| 2018-11-01 | $19.86 | $22.18 | 66,700 | — | — |
| 2018-10-31 | $20.08 | $22.43 | 190,600 | — | — |
| 2018-10-30 | $20.00 | $22.34 | 109,000 | — | — |
| 2018-10-29 | $19.96 | $22.29 | 63,600 | — | — |
| 2018-10-26 | $19.86 | $22.18 | 125,100 | — | — |
| 2018-10-25 | $20.10 | $22.45 | 146,600 | — | — |
| 2018-10-24 | $19.93 | $22.26 | 111,500 | — | — |
| 2018-10-23 | $20.01 | $22.35 | 191,900 | — | — |
| 2018-10-22 | $20.05 | $22.40 | 127,900 | — | — |
| 2018-10-19 | $20.11 | $22.46 | 91,300 | — | — |
| 2018-10-18 | $20.08 | $22.43 | 88,300 | — | — |
| 2018-10-17 | $20.21 | $22.57 | 136,400 | — | — |
| 2018-10-16 | $20.04 | $22.38 | 80,900 | — | — |
| 2018-10-15 | $19.70 | $22.00 | 111,800 | — | — |
| 2018-10-12 | $19.59 | $21.88 | 138,900 | — | — |
| 2018-10-11 | $19.51 | $21.79 | 118,000 | — | — |
| 2018-10-10 | $19.71 | $22.02 | 96,300 | — | — |
| 2018-10-09 | $19.99 | $22.33 | 81,400 | — | — |
| 2018-10-08 | $19.99 | $22.33 | 80,700 | — | — |
| 2018-10-05 | $19.88 | $22.21 | 137,200 | — | — |
| 2018-10-04 | $19.95 | $22.28 | 144,300 | — | — |
| 2018-10-03 | $20.11 | $22.46 | 129,400 | — | — |
| 2018-10-02 | $19.97 | $22.31 | 116,800 | — | — |
| 2018-10-01 | $20.06 | $22.41 | 120,200 | — | — |
| 2018-09-28 | $20.17 | $22.53 | 94,100 | — | — |
| 2018-09-27 | $19.98 | $22.32 | 124,800 | — | — |
| 2018-09-26 | $20.21 | $22.09 | 144,400 | — | — |
| 2018-09-25 | $20.27 | $22.16 | 191,900 | — | — |
| 2018-09-24 | $20.43 | $22.33 | 214,100 | — | — |
| 2018-09-21 | $20.55 | $22.47 | 470,000 | — | — |
| 2018-09-20 | $20.14 | $22.02 | 144,800 | — | — |
| 2018-09-19 | $20.14 | $22.02 | 117,300 | — | — |
| 2018-09-18 | $20.22 | $22.10 | 119,500 | — | — |
| 2018-09-17 | $20.23 | $22.12 | 270,100 | — | — |
| 2018-09-14 | $20.50 | $22.41 | 275,500 | — | — |
| 2018-09-13 | $20.50 | $22.41 | 212,600 | — | — |
| 2018-09-12 | $20.64 | $22.56 | 317,500 | — | — |
| 2018-09-11 | $20.84 | $22.78 | 179,100 | — | — |
| 2018-09-10 | $20.85 | $22.79 | 249,400 | — | — |
| 2018-09-07 | $20.75 | $22.68 | 157,500 | — | — |
| 2018-09-06 | $21.00 | $22.96 | 170,600 | — | — |
| 2018-09-05 | $20.97 | $22.92 | 127,300 | — | — |
| 2018-09-04 | $21.05 | $23.01 | 204,400 | — | — |
| 2018-08-31 | $21.20 | $23.18 | 248,600 | — | — |
| 2018-08-30 | $21.25 | $23.23 | 165,000 | — | — |
| 2018-08-29 | $21.31 | $23.30 | 231,100 | — | — |
| 2018-08-28 | $21.30 | $23.29 | 248,300 | — | — |
| 2018-08-27 | $21.32 | $23.31 | 235,200 | — | — |
| 2018-08-24 | $21.29 | $23.27 | 1,135,200 | — | — |
| 2018-08-23 | $20.92 | $22.87 | 436,400 | — | — |
| 2018-08-22 | $20.71 | $22.64 | 720,900 | — | — |
| 2018-08-21 | $20.45 | $22.36 | 311,900 | — | — |
| 2018-08-20 | $20.28 | $22.17 | 357,100 | — | — |
| 2018-08-17 | $20.13 | $22.01 | 100,000 | — | — |
| 2018-08-16 | $20.15 | $22.03 | 102,200 | — | — |
| 2018-08-15 | $19.99 | $21.85 | 107,600 | — | — |
| 2018-08-14 | $20.04 | $21.91 | 204,400 | — | — |
| 2018-08-13 | $19.94 | $21.80 | 131,400 | — | — |
| 2018-08-10 | $19.94 | $21.80 | 229,000 | — | — |
| 2018-08-09 | $19.97 | $21.83 | 324,100 | — | — |
| 2018-08-08 | $19.78 | $21.62 | 1,999,800 | — | — |
| 2018-08-07 | $20.65 | $22.57 | 98,400 | — | — |
| 2018-08-06 | $20.68 | $22.61 | 55,700 | — | — |
| 2018-08-03 | $20.59 | $22.51 | 73,400 | — | — |
| 2018-08-02 | $20.75 | $22.68 | 118,100 | — | — |
| 2018-08-01 | $20.70 | $22.63 | 51,200 | — | — |
| 2018-07-31 | $20.72 | $22.65 | 94,800 | — | — |
| 2018-07-30 | $20.61 | $22.53 | 56,700 | — | — |
| 2018-07-27 | $20.50 | $22.41 | 51,500 | — | — |
| 2018-07-26 | $20.60 | $22.52 | 45,700 | — | — |
| 2018-07-25 | $20.66 | $22.59 | 61,100 | — | — |
| 2018-07-24 | $20.56 | $22.48 | 40,800 | — | — |
| 2018-07-23 | $20.65 | $22.57 | 80,000 | — | — |
| 2018-07-20 | $20.64 | $22.56 | 68,700 | — | — |
| 2018-07-19 | $20.68 | $22.61 | 173,700 | — | — |
| 2018-07-18 | $20.56 | $22.48 | 75,400 | — | — |
| 2018-07-17 | $20.55 | $22.47 | 47,400 | — | — |
| 2018-07-16 | $20.64 | $22.56 | 74,200 | — | — |
| 2018-07-13 | $20.71 | $22.64 | 79,500 | — | — |
| 2018-07-12 | $20.53 | $22.44 | 32,600 | — | — |
| 2018-07-11 | $20.49 | $22.40 | 40,300 | — | — |
| 2018-07-10 | $20.43 | $22.33 | 29,200 | — | — |
| 2018-07-09 | $20.55 | $22.47 | 94,700 | — | — |
| 2018-07-06 | $20.51 | $22.42 | 39,800 | — | — |
| 2018-07-05 | $20.32 | $22.21 | 66,500 | — | — |
| 2018-07-03 | $20.06 | $21.93 | 20,400 | — | — |
| 2018-07-02 | $19.97 | $21.83 | 44,400 | — | — |
| 2018-06-29 | $19.78 | $21.62 | 45,900 | — | — |
| 2018-06-28 | $19.79 | $21.63 | 79,800 | — | — |
| 2018-06-27 | $20.00 | $21.39 | 78,500 | — | — |
| 2018-06-26 | $20.29 | $21.70 | 52,300 | — | — |
| 2018-06-25 | $20.57 | $22.00 | 101,600 | — | — |
| 2018-06-22 | $20.55 | $21.98 | 161,200 | — | — |
| 2018-06-21 | $20.47 | $21.90 | 40,100 | — | — |
| 2018-06-20 | $20.54 | $21.97 | 73,600 | — | — |
| 2018-06-19 | $20.41 | $21.83 | 82,700 | — | — |
| 2018-06-18 | $20.17 | $21.58 | 53,900 | — | — |
| 2018-06-15 | $20.11 | $21.51 | 169,700 | — | — |
| 2018-06-14 | $20.35 | $21.77 | 36,500 | — | — |
| 2018-06-13 | $20.20 | $21.61 | 72,300 | — | — |
| 2018-06-12 | $20.21 | $21.62 | 40,100 | — | — |
| 2018-06-11 | $20.31 | $21.73 | 46,800 | — | — |
| 2018-06-08 | $20.31 | $21.73 | 39,400 | — | — |
| 2018-06-07 | $20.31 | $21.73 | 42,800 | — | — |
| 2018-06-06 | $20.32 | $21.74 | 75,500 | — | — |
| 2018-06-05 | $20.22 | $21.63 | 50,500 | — | — |
| 2018-06-04 | $20.33 | $21.75 | 140,600 | — | — |
| 2018-06-01 | $20.29 | $21.70 | 155,800 | — | — |
| 2018-05-31 | $20.35 | $21.77 | 180,600 | — | — |
| 2018-05-30 | $20.34 | $21.76 | 147,000 | — | — |
| 2018-05-29 | $20.39 | $21.81 | 90,400 | — | — |
| 2018-05-25 | $20.39 | $21.81 | 62,200 | — | — |
| 2018-05-24 | $20.44 | $21.86 | 62,300 | — | — |
| 2018-05-23 | $20.43 | $21.85 | 83,700 | — | — |
| 2018-05-22 | $20.52 | $21.95 | 108,700 | — | — |
| 2018-05-21 | $20.37 | $21.79 | 110,400 | — | — |
| 2018-05-18 | $20.18 | $21.59 | 101,500 | — | — |
| 2018-05-17 | $20.13 | $21.53 | 64,300 | — | — |
| 2018-05-16 | $20.11 | $21.51 | 193,100 | — | — |
| 2018-05-15 | $20.69 | $22.13 | 97,500 | — | — |
| 2018-05-14 | $20.45 | $21.88 | 98,800 | — | — |
| 2018-05-11 | $20.30 | $21.71 | 237,900 | — | — |
| 2018-05-10 | $20.12 | $21.52 | 151,100 | — | — |
| 2018-05-09 | $20.05 | $21.45 | 79,000 | — | — |
| 2018-05-08 | $19.90 | $21.29 | 106,400 | — | — |
| 2018-05-07 | $19.95 | $21.34 | 90,600 | — | — |
| 2018-05-04 | $20.01 | $21.40 | 101,300 | — | — |
| 2018-05-03 | $19.87 | $21.25 | 46,100 | — | — |
| 2018-05-02 | $19.82 | $21.20 | 55,900 | — | — |
| 2018-05-01 | $19.86 | $21.24 | 76,600 | — | — |
| 2018-04-30 | $19.71 | $21.08 | 29,200 | — | — |
| 2018-04-27 | $19.86 | $21.24 | 75,300 | — | — |
| 2018-04-26 | $19.80 | $21.18 | 76,300 | — | — |
| 2018-04-25 | $19.87 | $21.25 | 42,900 | — | — |
| 2018-04-24 | $19.96 | $21.35 | 84,900 | — | — |
| 2018-04-23 | $19.90 | $21.29 | 25,200 | — | — |
| 2018-04-20 | $19.79 | $21.17 | 53,500 | — | — |
| 2018-04-19 | $19.88 | $21.27 | 48,000 | — | — |
| 2018-04-18 | $19.81 | $21.19 | 59,800 | — | — |
| 2018-04-17 | $19.87 | $21.25 | 138,900 | — | — |
| 2018-04-16 | $19.75 | $21.13 | 143,900 | — | — |
| 2018-04-13 | $19.64 | $21.01 | 101,600 | — | — |
| 2018-04-12 | $19.80 | $21.18 | 41,200 | — | — |
| 2018-04-11 | $19.92 | $21.31 | 40,300 | — | — |
| 2018-04-10 | $19.96 | $21.35 | 83,800 | — | — |
| 2018-04-09 | $19.86 | $21.24 | 152,300 | — | — |
| 2018-04-06 | $19.90 | $21.29 | 53,200 | — | — |
| 2018-04-05 | $19.95 | $21.34 | 59,400 | — | — |
| 2018-04-04 | $19.88 | $21.27 | 113,500 | — | — |
| 2018-04-03 | $20.22 | $21.63 | 48,400 | — | — |
| 2018-04-02 | $19.84 | $21.22 | 59,300 | — | — |
| 2018-03-29 | $20.06 | $21.46 | 74,800 | — | — |
| 2018-03-28 | $20.24 | $21.65 | 80,500 | — | — |
| 2018-03-27 | $20.23 | $21.21 | 118,300 | — | — |
| 2018-03-26 | $20.05 | $21.02 | 54,100 | — | — |
| 2018-03-23 | $19.79 | $20.75 | 45,400 | — | — |
| 2018-03-22 | $20.10 | $21.08 | 66,100 | — | — |
| 2018-03-21 | $20.24 | $21.22 | 55,600 | — | — |
| 2018-03-20 | $20.57 | $21.57 | 67,200 | — | — |
| 2018-03-19 | $20.56 | $21.56 | 54,400 | — | — |
| 2018-03-16 | $20.70 | $21.70 | 652,000 | — | — |
| 2018-03-15 | $20.40 | $21.39 | 117,500 | — | — |
| 2018-03-14 | $20.37 | $21.36 | 86,300 | — | — |
| 2018-03-13 | $20.28 | $21.26 | 70,800 | — | — |
| 2018-03-12 | $20.30 | $21.29 | 78,700 | — | — |
| 2018-03-09 | $20.15 | $21.13 | 68,700 | — | — |
| 2018-03-08 | $19.81 | $20.77 | 59,600 | — | — |
| 2018-03-07 | $19.90 | $20.87 | 60,700 | — | — |
| 2018-03-06 | $19.89 | $20.86 | 65,800 | — | — |
| 2018-03-05 | $19.72 | $20.68 | 72,100 | — | — |
| 2018-03-02 | $19.49 | $20.44 | 109,000 | — | — |
| 2018-03-01 | $19.38 | $20.32 | 147,800 | — | — |
| 2018-02-28 | $19.60 | $20.55 | 98,500 | — | — |
| 2018-02-27 | $19.74 | $20.70 | 54,600 | — | — |
| 2018-02-26 | $19.89 | $20.86 | 53,500 | — | — |
| 2018-02-23 | $19.70 | $20.66 | 57,100 | — | — |
| 2018-02-22 | $19.63 | $20.58 | 82,500 | — | — |
| 2018-02-21 | $19.45 | $20.39 | 78,800 | — | — |
| 2018-02-20 | $19.56 | $20.51 | 62,000 | — | — |
| 2018-02-16 | $19.72 | $20.68 | 71,000 | — | — |
| 2018-02-15 | $19.51 | $20.46 | 64,100 | — | — |
| 2018-02-14 | $19.40 | $20.34 | 65,400 | — | — |
| 2018-02-13 | $19.36 | $20.30 | 173,700 | — | — |
| 2018-02-12 | $18.80 | $19.71 | 120,400 | — | — |
| 2018-02-09 | $18.71 | $19.62 | 253,000 | — | — |
| 2018-02-08 | $18.58 | $19.48 | 51,100 | — | — |
| 2018-02-07 | $18.84 | $19.75 | 517,900 | — | — |
| 2018-02-06 | $18.80 | $19.71 | 399,700 | — | — |
| 2018-02-05 | $18.71 | $19.62 | 65,200 | — | — |
| 2018-02-02 | $19.20 | $20.13 | 34,300 | — | — |
| 2018-02-01 | $19.45 | $20.39 | 112,900 | — | — |
| 2018-01-31 | $19.45 | $20.39 | 126,600 | — | — |
| 2018-01-30 | $19.57 | $20.52 | 27,000 | — | — |
| 2018-01-29 | $19.53 | $20.48 | 38,700 | — | — |
| 2018-01-26 | $19.73 | $20.69 | 39,800 | — | — |
| 2018-01-25 | $19.75 | $20.71 | 24,200 | — | — |
| 2018-01-24 | $19.69 | $20.65 | 33,400 | — | — |
| 2018-01-23 | $19.72 | $20.68 | 42,900 | — | — |
| 2018-01-22 | $19.70 | $20.66 | 38,600 | — | — |
| 2018-01-19 | $19.75 | $20.71 | 85,900 | — | — |
| 2018-01-18 | $19.59 | $20.54 | 35,800 | — | — |
| 2018-01-17 | $19.73 | $20.69 | 35,900 | — | — |
| 2018-01-16 | $19.70 | $20.66 | 31,700 | — | — |
| 2018-01-12 | $19.80 | $20.76 | 29,500 | — | — |
| 2018-01-11 | $19.91 | $20.88 | 27,100 | — | — |
| 2018-01-10 | $19.79 | $20.75 | 41,700 | — | — |
| 2018-01-09 | $19.68 | $20.64 | 56,400 | — | — |
| 2018-01-08 | $19.88 | $20.85 | 33,600 | — | — |
| 2018-01-05 | $19.83 | $20.79 | 29,500 | — | — |
| 2018-01-04 | $19.82 | $20.78 | 22,800 | — | — |
| 2018-01-03 | $19.72 | $20.68 | 58,800 | — | — |
| 2018-01-02 | $19.95 | $20.92 | 44,300 | — | — |