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
- 2007-12-13 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 | $24.79 | $24.79 | 269,800 | — | — |
| 2018-12-28 | $24.42 | $24.42 | 281,900 | — | — |
| 2018-12-27 | $23.91 | $23.91 | 312,300 | — | — |
| 2018-12-26 | $23.52 | $23.52 | 232,800 | — | — |
| 2018-12-24 | $22.62 | $22.62 | 118,000 | — | — |
| 2018-12-21 | $22.65 | $22.65 | 376,300 | — | — |
| 2018-12-20 | $23.15 | $23.15 | 419,200 | — | — |
| 2018-12-19 | $22.85 | $22.85 | 422,100 | — | — |
| 2018-12-18 | $23.01 | $23.01 | 264,600 | — | — |
| 2018-12-17 | $22.73 | $22.73 | 472,200 | — | — |
| 2018-12-14 | $22.73 | $22.73 | 269,500 | — | — |
| 2018-12-13 | $22.85 | $22.85 | 332,000 | — | — |
| 2018-12-12 | $23.20 | $23.20 | 239,500 | — | — |
| 2018-12-11 | $23.22 | $23.22 | 345,400 | — | — |
| 2018-12-10 | $22.70 | $22.70 | 209,900 | — | — |
| 2018-12-07 | $22.99 | $22.99 | 226,100 | — | — |
| 2018-12-06 | $23.37 | $23.37 | 259,000 | — | — |
| 2018-12-04 | $23.86 | $23.86 | 405,800 | — | — |
| 2018-12-03 | $24.15 | $24.15 | 269,100 | — | — |
| 2018-11-30 | $23.86 | $23.86 | 412,000 | — | — |
| 2018-11-29 | $23.96 | $23.96 | 390,100 | — | — |
| 2018-11-28 | $23.04 | $23.04 | 302,600 | — | — |
| 2018-11-27 | $22.99 | $22.99 | 280,700 | — | — |
| 2018-11-26 | $22.94 | $22.94 | 173,800 | — | — |
| 2018-11-23 | $23.00 | $23.00 | 66,100 | — | — |
| 2018-11-21 | $23.13 | $23.13 | 137,600 | — | — |
| 2018-11-20 | $22.89 | $22.89 | 350,700 | — | — |
| 2018-11-19 | $22.83 | $22.83 | 167,200 | — | — |
| 2018-11-16 | $22.70 | $22.70 | 200,100 | — | — |
| 2018-11-15 | $23.01 | $23.01 | 280,500 | — | — |
| 2018-11-14 | $23.20 | $23.20 | 215,200 | — | — |
| 2018-11-13 | $23.21 | $23.21 | 191,000 | — | — |
| 2018-11-12 | $23.13 | $23.13 | 243,900 | — | — |
| 2018-11-09 | $23.19 | $23.19 | 246,600 | — | — |
| 2018-11-08 | $23.21 | $23.21 | 271,900 | — | — |
| 2018-11-07 | $23.13 | $23.13 | 342,600 | — | — |
| 2018-11-06 | $22.18 | $22.18 | 244,300 | — | — |
| 2018-11-05 | $21.81 | $21.81 | 242,500 | — | — |
| 2018-11-02 | $22.12 | $22.12 | 293,500 | — | — |
| 2018-11-01 | $21.82 | $21.82 | 326,800 | — | — |
| 2018-10-31 | $21.41 | $21.41 | 529,000 | — | — |
| 2018-10-30 | $21.98 | $21.98 | 402,800 | — | — |
| 2018-10-29 | $22.41 | $22.41 | 535,700 | — | — |
| 2018-10-26 | $21.79 | $21.79 | 611,700 | — | — |
| 2018-10-25 | $20.75 | $20.75 | 1,345,700 | — | — |
| 2018-10-24 | $20.77 | $20.77 | 3,103,200 | — | — |
| 2018-10-23 | $17.33 | $17.33 | 264,400 | — | — |
| 2018-10-22 | $16.96 | $16.96 | 245,200 | — | — |
| 2018-10-19 | $17.12 | $17.12 | 139,800 | — | — |
| 2018-10-18 | $16.94 | $16.94 | 130,000 | — | — |
| 2018-10-17 | $16.97 | $16.97 | 231,700 | — | — |
| 2018-10-16 | $17.13 | $17.13 | 83,700 | — | — |
| 2018-10-15 | $16.73 | $16.73 | 105,000 | — | — |
| 2018-10-12 | $16.38 | $16.38 | 128,400 | — | — |
| 2018-10-11 | $16.66 | $16.66 | 110,100 | — | — |
| 2018-10-10 | $17.08 | $17.08 | 152,900 | — | — |
| 2018-10-09 | $17.33 | $17.33 | 106,600 | — | — |
| 2018-10-08 | $17.28 | $17.28 | 65,700 | — | — |
| 2018-10-05 | $17.22 | $17.22 | 171,800 | — | — |
| 2018-10-04 | $16.89 | $16.89 | 163,200 | — | — |
| 2018-10-03 | $17.39 | $17.39 | 104,900 | — | — |
| 2018-10-02 | $17.66 | $17.66 | 145,400 | — | — |
| 2018-10-01 | $17.67 | $17.67 | 154,100 | — | — |
| 2018-09-28 | $17.70 | $17.70 | 164,900 | — | — |
| 2018-09-27 | $17.70 | $17.70 | 94,000 | — | — |
| 2018-09-26 | $18.02 | $18.02 | 176,200 | — | — |
| 2018-09-25 | $17.92 | $17.92 | 186,200 | — | — |
| 2018-09-24 | $17.61 | $17.61 | 190,300 | — | — |
| 2018-09-21 | $17.56 | $17.56 | 565,300 | — | — |
| 2018-09-20 | $17.64 | $17.64 | 214,800 | — | — |
| 2018-09-19 | $17.56 | $17.56 | 253,800 | — | — |
| 2018-09-18 | $17.29 | $17.29 | 164,900 | — | — |
| 2018-09-17 | $17.00 | $17.00 | 129,800 | — | — |
| 2018-09-14 | $17.17 | $17.17 | 111,800 | — | — |
| 2018-09-13 | $16.92 | $16.92 | 152,500 | — | — |
| 2018-09-12 | $16.50 | $16.50 | 129,600 | — | — |
| 2018-09-11 | $16.67 | $16.67 | 179,000 | — | — |
| 2018-09-10 | $16.66 | $16.66 | 184,300 | — | — |
| 2018-09-07 | $16.92 | $16.92 | 176,100 | — | — |
| 2018-09-06 | $16.95 | $16.95 | 197,500 | — | — |
| 2018-09-05 | $16.66 | $16.66 | 287,400 | — | — |
| 2018-09-04 | $16.44 | $16.44 | 123,700 | — | — |
| 2018-08-31 | $16.56 | $16.56 | 159,400 | — | — |
| 2018-08-30 | $16.44 | $16.44 | 103,700 | — | — |
| 2018-08-29 | $16.62 | $16.62 | 112,400 | — | — |
| 2018-08-28 | $16.67 | $16.67 | 117,300 | — | — |
| 2018-08-27 | $16.90 | $16.90 | 106,200 | — | — |
| 2018-08-24 | $17.47 | $17.47 | 118,000 | — | — |
| 2018-08-23 | $17.42 | $17.42 | 76,900 | — | — |
| 2018-08-22 | $17.28 | $17.28 | 158,900 | — | — |
| 2018-08-21 | $17.12 | $17.12 | 117,100 | — | — |
| 2018-08-20 | $17.01 | $17.01 | 113,200 | — | — |
| 2018-08-17 | $17.08 | $17.08 | 203,500 | — | — |
| 2018-08-16 | $17.23 | $17.23 | 89,200 | — | — |
| 2018-08-15 | $16.96 | $16.96 | 144,700 | — | — |
| 2018-08-14 | $16.88 | $16.88 | 240,600 | — | — |
| 2018-08-13 | $17.19 | $17.19 | 129,200 | — | — |
| 2018-08-10 | $17.51 | $17.51 | 108,000 | — | — |
| 2018-08-09 | $17.69 | $17.69 | 261,000 | — | — |
| 2018-08-08 | $18.03 | $18.03 | 536,100 | — | — |
| 2018-08-07 | $16.19 | $16.19 | 111,100 | — | — |
| 2018-08-06 | $16.17 | $16.17 | 104,800 | — | — |
| 2018-08-03 | $16.21 | $16.21 | 86,500 | — | — |
| 2018-08-02 | $16.32 | $16.32 | 121,600 | — | — |
| 2018-08-01 | $16.39 | $16.39 | 159,300 | — | — |
| 2018-07-31 | $16.36 | $16.36 | 156,200 | — | — |
| 2018-07-30 | $16.46 | $16.46 | 59,800 | — | — |
| 2018-07-27 | $16.63 | $16.63 | 104,400 | — | — |
| 2018-07-26 | $16.76 | $16.76 | 112,600 | — | — |
| 2018-07-25 | $16.57 | $16.57 | 59,700 | — | — |
| 2018-07-24 | $16.63 | $16.63 | 81,900 | — | — |
| 2018-07-23 | $16.93 | $16.93 | 117,800 | — | — |
| 2018-07-20 | $16.92 | $16.92 | 62,900 | — | — |
| 2018-07-19 | $17.12 | $17.12 | 138,100 | — | — |
| 2018-07-18 | $17.02 | $17.02 | 119,600 | — | — |
| 2018-07-17 | $17.20 | $17.20 | 131,100 | — | — |
| 2018-07-16 | $17.57 | $17.57 | 122,200 | — | — |
| 2018-07-13 | $17.67 | $17.67 | 130,000 | — | — |
| 2018-07-12 | $17.98 | $17.98 | 143,500 | — | — |
| 2018-07-11 | $17.95 | $17.95 | 131,200 | — | — |
| 2018-07-10 | $17.87 | $17.87 | 168,200 | — | — |
| 2018-07-09 | $17.86 | $17.86 | 198,800 | — | — |
| 2018-07-06 | $17.38 | $17.38 | 106,900 | — | — |
| 2018-07-05 | $17.19 | $17.19 | 204,700 | — | — |
| 2018-07-03 | $16.83 | $16.83 | 57,400 | — | — |
| 2018-07-02 | $16.72 | $16.72 | 131,000 | — | — |
| 2018-06-29 | $16.37 | $16.37 | 201,600 | — | — |
| 2018-06-28 | $16.53 | $16.53 | 120,100 | — | — |
| 2018-06-27 | $16.74 | $16.74 | 155,600 | — | — |
| 2018-06-26 | $17.01 | $17.01 | 714,700 | — | — |
| 2018-06-25 | $16.65 | $16.65 | 138,100 | — | — |
| 2018-06-22 | $17.10 | $17.10 | 263,800 | — | — |
| 2018-06-21 | $16.99 | $16.99 | 117,100 | — | — |
| 2018-06-20 | $17.06 | $17.06 | 84,600 | — | — |
| 2018-06-19 | $16.90 | $16.90 | 80,200 | — | — |
| 2018-06-18 | $16.88 | $16.88 | 124,700 | — | — |
| 2018-06-15 | $16.71 | $16.71 | 194,800 | — | — |
| 2018-06-14 | $16.64 | $16.64 | 110,600 | — | — |
| 2018-06-13 | $16.45 | $16.45 | 178,700 | — | — |
| 2018-06-12 | $16.76 | $16.76 | 109,300 | — | — |
| 2018-06-11 | $16.69 | $16.69 | 152,200 | — | — |
| 2018-06-08 | $16.49 | $16.49 | 136,500 | — | — |
| 2018-06-07 | $16.34 | $16.34 | 85,900 | — | — |
| 2018-06-06 | $16.40 | $16.40 | 91,200 | — | — |
| 2018-06-05 | $16.31 | $16.31 | 85,500 | — | — |
| 2018-06-04 | $16.18 | $16.18 | 86,500 | — | — |
| 2018-06-01 | $16.27 | $16.27 | 116,800 | — | — |
| 2018-05-31 | $16.14 | $16.14 | 137,800 | — | — |
| 2018-05-30 | $16.02 | $16.02 | 136,200 | — | — |
| 2018-05-29 | $16.07 | $16.07 | 171,000 | — | — |
| 2018-05-25 | $15.95 | $15.95 | 105,800 | — | — |
| 2018-05-24 | $15.97 | $15.97 | 116,100 | — | — |
| 2018-05-23 | $15.81 | $15.81 | 73,000 | — | — |
| 2018-05-22 | $15.80 | $15.80 | 108,300 | — | — |
| 2018-05-21 | $15.99 | $15.99 | 70,400 | — | — |
| 2018-05-18 | $15.99 | $15.99 | 143,600 | — | — |
| 2018-05-17 | $16.03 | $16.03 | 214,300 | — | — |
| 2018-05-16 | $15.23 | $15.23 | 142,200 | — | — |
| 2018-05-15 | $15.12 | $15.12 | 144,900 | — | — |
| 2018-05-14 | $15.13 | $15.13 | 197,100 | — | — |
| 2018-05-11 | $15.09 | $15.09 | 128,700 | — | — |
| 2018-05-10 | $15.11 | $15.11 | 159,600 | — | — |
| 2018-05-09 | $15.13 | $15.13 | 336,200 | — | — |
| 2018-05-08 | $15.27 | $15.27 | 233,100 | — | — |
| 2018-05-07 | $15.12 | $15.12 | 199,800 | — | — |
| 2018-05-04 | $15.25 | $15.25 | 180,600 | — | — |
| 2018-05-03 | $15.31 | $15.31 | 181,400 | — | — |
| 2018-05-02 | $15.22 | $15.22 | 240,400 | — | — |
| 2018-05-01 | $15.07 | $15.07 | 192,800 | — | — |
| 2018-04-30 | $15.30 | $15.30 | 280,200 | — | — |
| 2018-04-27 | $15.48 | $15.48 | 355,500 | — | — |
| 2018-04-26 | $15.42 | $15.42 | 661,500 | — | — |
| 2018-04-25 | $15.36 | $15.36 | 1,132,400 | — | — |
| 2018-04-24 | $13.87 | $13.87 | 200,600 | — | — |
| 2018-04-23 | $13.88 | $13.88 | 224,900 | — | — |
| 2018-04-20 | $13.89 | $13.89 | 251,900 | — | — |
| 2018-04-19 | $14.14 | $14.14 | 234,900 | — | — |
| 2018-04-18 | $13.84 | $13.84 | 256,800 | — | — |
| 2018-04-17 | $13.92 | $13.92 | 232,300 | — | — |
| 2018-04-16 | $13.52 | $13.52 | 644,500 | — | — |
| 2018-04-13 | $13.72 | $13.72 | 330,700 | — | — |
| 2018-04-12 | $12.96 | $12.96 | 421,500 | — | — |
| 2018-04-11 | $14.13 | $14.13 | 227,200 | — | — |
| 2018-04-10 | $14.56 | $14.56 | 106,000 | — | — |
| 2018-04-09 | $14.40 | $14.40 | 64,800 | — | — |
| 2018-04-06 | $14.42 | $14.42 | 68,600 | — | — |
| 2018-04-05 | $14.67 | $14.67 | 99,400 | — | — |
| 2018-04-04 | $14.60 | $14.60 | 127,600 | — | — |
| 2018-04-03 | $14.43 | $14.43 | 147,100 | — | — |
| 2018-04-02 | $14.36 | $14.36 | 200,100 | — | — |
| 2018-03-29 | $14.18 | $14.18 | 465,500 | — | — |
| 2018-03-28 | $14.42 | $14.42 | 139,100 | — | — |
| 2018-03-27 | $14.36 | $14.36 | 114,800 | — | — |
| 2018-03-26 | $14.75 | $14.75 | 103,600 | — | — |
| 2018-03-23 | $14.50 | $14.50 | 143,800 | — | — |
| 2018-03-22 | $14.81 | $14.81 | 87,900 | — | — |
| 2018-03-21 | $15.03 | $15.03 | 95,500 | — | — |
| 2018-03-20 | $15.02 | $15.02 | 144,200 | — | — |
| 2018-03-19 | $14.91 | $14.91 | 167,700 | — | — |
| 2018-03-16 | $14.85 | $14.85 | 369,100 | — | — |
| 2018-03-15 | $14.59 | $14.59 | 459,300 | — | — |
| 2018-03-14 | $14.82 | $14.82 | 181,600 | — | — |
| 2018-03-13 | $14.84 | $14.84 | 143,800 | — | — |
| 2018-03-12 | $14.91 | $14.91 | 88,600 | — | — |
| 2018-03-09 | $15.06 | $15.06 | 190,900 | — | — |
| 2018-03-08 | $14.94 | $14.94 | 101,200 | — | — |
| 2018-03-07 | $15.00 | $15.00 | 164,900 | — | — |
| 2018-03-06 | $14.69 | $14.69 | 150,300 | — | — |
| 2018-03-05 | $14.44 | $14.44 | 222,700 | — | — |
| 2018-03-02 | $14.67 | $14.67 | 251,000 | — | — |
| 2018-03-01 | $14.26 | $14.26 | 331,300 | — | — |
| 2018-02-28 | $14.93 | $14.93 | 217,200 | — | — |
| 2018-02-27 | $15.17 | $15.17 | 146,300 | — | — |
| 2018-02-26 | $15.32 | $15.32 | 161,700 | — | — |
| 2018-02-23 | $15.48 | $15.48 | 192,600 | — | — |
| 2018-02-22 | $15.28 | $15.28 | 256,200 | — | — |
| 2018-02-21 | $15.08 | $15.08 | 281,600 | — | — |
| 2018-02-20 | $15.02 | $15.02 | 307,500 | — | — |
| 2018-02-16 | $15.30 | $15.30 | 435,800 | — | — |
| 2018-02-15 | $15.26 | $15.26 | 680,300 | — | — |
| 2018-02-14 | $15.83 | $15.83 | 1,225,100 | — | — |
| 2018-02-13 | $15.75 | $15.75 | 209,800 | — | — |
| 2018-02-12 | $15.64 | $15.64 | 188,700 | — | — |
| 2018-02-09 | $15.51 | $15.51 | 201,400 | — | — |
| 2018-02-08 | $15.42 | $15.42 | 167,800 | — | — |
| 2018-02-07 | $15.89 | $15.89 | 175,700 | — | — |
| 2018-02-06 | $16.02 | $16.02 | 183,300 | — | — |
| 2018-02-05 | $16.40 | $16.40 | 221,100 | — | — |
| 2018-02-02 | $16.97 | $16.97 | 160,900 | — | — |
| 2018-02-01 | $17.49 | $17.49 | 138,200 | — | — |
| 2018-01-31 | $17.35 | $17.35 | 136,700 | — | — |
| 2018-01-30 | $17.48 | $17.48 | 201,200 | — | — |
| 2018-01-29 | $17.61 | $17.61 | 237,500 | — | — |
| 2018-01-26 | $17.98 | $17.98 | 484,700 | — | — |
| 2018-01-25 | $16.70 | $16.70 | 266,000 | — | — |
| 2018-01-24 | $16.65 | $16.65 | 147,000 | — | — |
| 2018-01-23 | $16.88 | $16.88 | 110,700 | — | — |
| 2018-01-22 | $16.87 | $16.87 | 92,700 | — | — |
| 2018-01-19 | $16.85 | $16.85 | 171,100 | — | — |
| 2018-01-18 | $16.52 | $16.52 | 196,900 | — | — |
| 2018-01-17 | $16.70 | $16.70 | 160,400 | — | — |
| 2018-01-16 | $16.69 | $16.69 | 186,000 | — | — |
| 2018-01-12 | $16.51 | $16.51 | 67,500 | — | — |
| 2018-01-11 | $16.40 | $16.40 | 113,400 | — | — |
| 2018-01-10 | $16.09 | $16.09 | 55,000 | — | — |
| 2018-01-09 | $16.04 | $16.04 | 86,500 | — | — |
| 2018-01-08 | $15.77 | $15.77 | 64,600 | — | — |
| 2018-01-05 | $15.72 | $15.72 | 93,100 | — | — |
| 2018-01-04 | $15.73 | $15.73 | 101,900 | — | — |
| 2018-01-03 | $15.87 | $15.87 | 111,500 | — | — |
| 2018-01-02 | $16.11 | $16.11 | 101,100 | — | — |