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
- 2010-03-24 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 | $17.60 | $17.60 | 341,900 | — | — |
| 2018-12-28 | $17.63 | $17.63 | 359,400 | — | — |
| 2018-12-27 | $17.48 | $17.48 | 387,900 | — | — |
| 2018-12-26 | $16.97 | $16.97 | 545,300 | — | — |
| 2018-12-24 | $16.14 | $16.14 | 278,500 | — | — |
| 2018-12-21 | $16.37 | $16.37 | 1,825,400 | — | — |
| 2018-12-20 | $17.06 | $17.06 | 660,400 | — | — |
| 2018-12-19 | $17.54 | $17.54 | 403,200 | — | — |
| 2018-12-18 | $18.16 | $18.16 | 497,500 | — | — |
| 2018-12-17 | $17.93 | $17.93 | 480,000 | — | — |
| 2018-12-14 | $18.69 | $18.69 | 282,100 | — | — |
| 2018-12-13 | $18.85 | $18.85 | 315,900 | — | — |
| 2018-12-12 | $19.23 | $19.23 | 379,400 | — | — |
| 2018-12-11 | $18.87 | $18.87 | 264,800 | — | — |
| 2018-12-10 | $18.76 | $18.76 | 321,500 | — | — |
| 2018-12-07 | $18.88 | $18.88 | 527,000 | — | — |
| 2018-12-06 | $19.72 | $19.72 | 644,700 | — | — |
| 2018-12-04 | $20.02 | $20.02 | 744,600 | — | — |
| 2018-12-03 | $20.76 | $20.76 | 630,000 | — | — |
| 2018-11-30 | $20.40 | $20.40 | 556,100 | — | — |
| 2018-11-29 | $20.19 | $20.19 | 338,200 | — | — |
| 2018-11-28 | $20.23 | $20.23 | 341,300 | — | — |
| 2018-11-27 | $19.35 | $19.35 | 518,700 | — | — |
| 2018-11-26 | $19.83 | $19.83 | 690,900 | — | — |
| 2018-11-23 | $18.82 | $18.82 | 199,100 | — | — |
| 2018-11-21 | $18.85 | $18.85 | 441,000 | — | — |
| 2018-11-20 | $18.51 | $18.51 | 524,700 | — | — |
| 2018-11-19 | $18.97 | $18.97 | 411,200 | — | — |
| 2018-11-16 | $19.39 | $19.39 | 572,500 | — | — |
| 2018-11-15 | $19.07 | $19.07 | 588,200 | — | — |
| 2018-11-14 | $18.87 | $18.87 | 669,300 | — | — |
| 2018-11-13 | $18.17 | $18.17 | 631,100 | — | — |
| 2018-11-12 | $18.21 | $18.21 | 631,400 | — | — |
| 2018-11-09 | $18.95 | $18.95 | 496,600 | — | — |
| 2018-11-08 | $19.48 | $19.48 | 478,800 | — | — |
| 2018-11-07 | $19.37 | $19.37 | 748,400 | — | — |
| 2018-11-06 | $20.08 | $20.08 | 912,300 | — | — |
| 2018-11-05 | $19.84 | $19.84 | 868,200 | — | — |
| 2018-11-02 | $20.31 | $20.31 | 849,300 | — | — |
| 2018-11-01 | $20.09 | $20.09 | 1,032,800 | — | — |
| 2018-10-31 | $19.41 | $19.41 | 1,973,000 | — | — |
| 2018-10-30 | $17.01 | $17.01 | 767,900 | — | — |
| 2018-10-29 | $15.94 | $15.94 | 713,800 | — | — |
| 2018-10-26 | $15.42 | $15.42 | 1,751,600 | — | — |
| 2018-10-25 | $15.39 | $15.39 | 1,431,000 | — | — |
| 2018-10-24 | $16.14 | $16.14 | 615,200 | — | — |
| 2018-10-23 | $16.95 | $16.95 | 760,200 | — | — |
| 2018-10-22 | $16.89 | $16.89 | 627,500 | — | — |
| 2018-10-19 | $16.69 | $16.69 | 628,300 | — | — |
| 2018-10-18 | $17.00 | $17.00 | 680,300 | — | — |
| 2018-10-17 | $17.77 | $17.77 | 468,000 | — | — |
| 2018-10-16 | $17.68 | $17.68 | 697,400 | — | — |
| 2018-10-15 | $16.97 | $16.97 | 730,200 | — | — |
| 2018-10-12 | $16.41 | $16.41 | 606,600 | — | — |
| 2018-10-11 | $16.69 | $16.69 | 787,000 | — | — |
| 2018-10-10 | $16.53 | $16.53 | 818,600 | — | — |
| 2018-10-09 | $17.09 | $17.09 | 504,900 | — | — |
| 2018-10-08 | $17.45 | $17.45 | 1,002,400 | — | — |
| 2018-10-05 | $17.90 | $17.90 | 883,600 | — | — |
| 2018-10-04 | $19.13 | $19.13 | 938,100 | — | — |
| 2018-10-03 | $19.84 | $19.84 | 436,000 | — | — |
| 2018-10-02 | $19.76 | $19.76 | 395,600 | — | — |
| 2018-10-01 | $19.95 | $19.95 | 527,900 | — | — |
| 2018-09-28 | $19.88 | $19.88 | 547,700 | — | — |
| 2018-09-27 | $19.55 | $19.55 | 331,500 | — | — |
| 2018-09-26 | $19.51 | $19.51 | 526,200 | — | — |
| 2018-09-25 | $20.03 | $20.03 | 410,300 | — | — |
| 2018-09-24 | $20.19 | $20.19 | 656,600 | — | — |
| 2018-09-21 | $20.03 | $20.03 | 1,840,700 | — | — |
| 2018-09-20 | $19.52 | $19.52 | 1,069,700 | — | — |
| 2018-09-19 | $19.36 | $19.36 | 661,700 | — | — |
| 2018-09-18 | $19.22 | $19.22 | 693,900 | — | — |
| 2018-09-17 | $18.66 | $18.66 | 690,000 | — | — |
| 2018-09-14 | $18.65 | $18.65 | 345,100 | — | — |
| 2018-09-13 | $18.43 | $18.43 | 324,100 | — | — |
| 2018-09-12 | $18.28 | $18.28 | 402,600 | — | — |
| 2018-09-11 | $18.35 | $18.35 | 495,800 | — | — |
| 2018-09-10 | $18.51 | $18.51 | 296,000 | — | — |
| 2018-09-07 | $18.41 | $18.41 | 558,800 | — | — |
| 2018-09-06 | $18.49 | $18.49 | 786,400 | — | — |
| 2018-09-05 | $18.80 | $18.80 | 593,000 | — | — |
| 2018-09-04 | $18.88 | $18.88 | 679,400 | — | — |
| 2018-08-31 | $19.28 | $19.28 | 659,600 | — | — |
| 2018-08-30 | $19.20 | $19.20 | 551,700 | — | — |
| 2018-08-29 | $19.10 | $19.10 | 589,300 | — | — |
| 2018-08-28 | $19.02 | $19.02 | 1,000,900 | — | — |
| 2018-08-27 | $18.91 | $18.91 | 430,000 | — | — |
| 2018-08-24 | $18.92 | $18.92 | 505,000 | — | — |
| 2018-08-23 | $18.77 | $18.77 | 635,600 | — | — |
| 2018-08-22 | $18.78 | $18.78 | 742,800 | — | — |
| 2018-08-21 | $18.89 | $18.89 | 1,214,000 | — | — |
| 2018-08-20 | $18.79 | $18.79 | 1,043,800 | — | — |
| 2018-08-17 | $19.04 | $19.04 | 1,006,500 | — | — |
| 2018-08-16 | $19.48 | $19.48 | 1,355,600 | — | — |
| 2018-08-15 | $18.91 | $18.91 | 2,103,200 | — | — |
| 2018-08-14 | $19.27 | $19.27 | 1,397,300 | — | — |
| 2018-08-13 | $19.14 | $19.14 | 1,691,200 | — | — |
| 2018-08-10 | $18.40 | $18.40 | 1,037,100 | — | — |
| 2018-08-09 | $18.30 | $18.30 | 1,388,900 | — | — |
| 2018-08-08 | $17.67 | $17.67 | 3,616,800 | — | — |
| 2018-08-07 | $17.90 | $17.90 | 1,785,300 | — | — |
| 2018-08-06 | $17.31 | $17.31 | 847,100 | — | — |
| 2018-08-03 | $17.02 | $17.02 | 858,400 | — | — |
| 2018-08-02 | $17.51 | $17.51 | 577,100 | — | — |
| 2018-08-01 | $17.14 | $17.14 | 469,800 | — | — |
| 2018-07-31 | $17.31 | $17.31 | 680,700 | — | — |
| 2018-07-30 | $16.98 | $16.98 | 528,400 | — | — |
| 2018-07-27 | $16.86 | $16.86 | 511,100 | — | — |
| 2018-07-26 | $17.06 | $17.06 | 425,600 | — | — |
| 2018-07-25 | $17.10 | $17.10 | 691,000 | — | — |
| 2018-07-24 | $17.10 | $17.10 | 722,300 | — | — |
| 2018-07-23 | $17.16 | $17.16 | 796,800 | — | — |
| 2018-07-20 | $17.22 | $17.22 | 475,700 | — | — |
| 2018-07-19 | $17.41 | $17.41 | 718,000 | — | — |
| 2018-07-18 | $17.11 | $17.11 | 997,200 | — | — |
| 2018-07-17 | $17.28 | $17.28 | 570,900 | — | — |
| 2018-07-16 | $17.01 | $17.01 | 794,000 | — | — |
| 2018-07-13 | $16.55 | $16.55 | 1,126,500 | — | — |
| 2018-07-12 | $17.20 | $17.20 | 1,399,500 | — | — |
| 2018-07-11 | $17.01 | $17.01 | 769,200 | — | — |
| 2018-07-10 | $17.12 | $17.12 | 825,500 | — | — |
| 2018-07-09 | $17.00 | $17.00 | 555,500 | — | — |
| 2018-07-06 | $17.00 | $17.00 | 557,700 | — | — |
| 2018-07-05 | $16.94 | $16.94 | 1,139,200 | — | — |
| 2018-07-03 | $16.59 | $16.59 | 679,800 | — | — |
| 2018-07-02 | $16.50 | $16.50 | 1,488,600 | — | — |
| 2018-06-29 | $15.59 | $15.59 | 1,324,400 | — | — |
| 2018-06-28 | $15.72 | $15.72 | 878,600 | — | — |
| 2018-06-27 | $15.73 | $15.73 | 759,800 | — | — |
| 2018-06-26 | $16.02 | $16.02 | 488,200 | — | — |
| 2018-06-25 | $16.10 | $16.10 | 780,600 | — | — |
| 2018-06-22 | $16.41 | $16.41 | 693,000 | — | — |
| 2018-06-21 | $16.61 | $16.61 | 540,200 | — | — |
| 2018-06-20 | $16.87 | $16.87 | 498,300 | — | — |
| 2018-06-19 | $17.04 | $17.04 | 744,400 | — | — |
| 2018-06-18 | $17.40 | $17.40 | 1,453,400 | — | — |
| 2018-06-15 | $17.67 | $17.67 | 1,486,300 | — | — |
| 2018-06-14 | $17.80 | $17.80 | 1,127,300 | — | — |
| 2018-06-13 | $18.21 | $18.21 | 1,520,400 | — | — |
| 2018-06-12 | $18.77 | $18.77 | 730,200 | — | — |
| 2018-06-11 | $18.67 | $18.67 | 1,107,000 | — | — |
| 2018-06-08 | $19.58 | $19.58 | 869,200 | — | — |
| 2018-06-07 | $20.02 | $20.02 | 806,900 | — | — |
| 2018-06-06 | $19.59 | $19.59 | 1,097,000 | — | — |
| 2018-06-05 | $19.03 | $19.03 | 787,000 | — | — |
| 2018-06-04 | $18.95 | $18.95 | 516,800 | — | — |
| 2018-06-01 | $18.66 | $18.66 | 410,100 | — | — |
| 2018-05-31 | $18.35 | $18.35 | 383,100 | — | — |
| 2018-05-30 | $18.69 | $18.69 | 547,500 | — | — |
| 2018-05-29 | $18.89 | $18.89 | 538,900 | — | — |
| 2018-05-25 | $18.86 | $18.86 | 512,900 | — | — |
| 2018-05-24 | $18.56 | $18.56 | 361,100 | — | — |
| 2018-05-23 | $18.50 | $18.50 | 444,000 | — | — |
| 2018-05-22 | $18.72 | $18.72 | 440,900 | — | — |
| 2018-05-21 | $18.94 | $18.94 | 420,900 | — | — |
| 2018-05-18 | $19.06 | $19.06 | 877,400 | — | — |
| 2018-05-17 | $19.10 | $19.10 | 322,000 | — | — |
| 2018-05-16 | $19.17 | $19.17 | 787,000 | — | — |
| 2018-05-15 | $18.99 | $18.99 | 1,273,300 | — | — |
| 2018-05-14 | $18.66 | $18.66 | 776,100 | — | — |
| 2018-05-11 | $18.89 | $18.89 | 711,900 | — | — |
| 2018-05-10 | $19.00 | $19.00 | 991,500 | — | — |
| 2018-05-09 | $18.84 | $18.84 | 6,161,900 | — | — |
| 2018-05-08 | $23.83 | $23.83 | 809,600 | — | — |
| 2018-05-07 | $23.85 | $23.85 | 893,000 | — | — |
| 2018-05-04 | $23.43 | $23.43 | 611,400 | — | — |
| 2018-05-03 | $23.09 | $23.09 | 551,600 | — | — |
| 2018-05-02 | $23.48 | $23.48 | 337,700 | — | — |
| 2018-05-01 | $23.32 | $23.32 | 581,500 | — | — |
| 2018-04-30 | $22.33 | $22.33 | 347,900 | — | — |
| 2018-04-27 | $22.06 | $22.06 | 443,200 | — | — |
| 2018-04-26 | $22.64 | $22.64 | 323,400 | — | — |
| 2018-04-25 | $22.46 | $22.46 | 418,300 | — | — |
| 2018-04-24 | $22.93 | $22.93 | 638,700 | — | — |
| 2018-04-23 | $23.07 | $23.07 | 222,200 | — | — |
| 2018-04-20 | $23.27 | $23.27 | 232,200 | — | — |
| 2018-04-19 | $23.22 | $23.22 | 262,500 | — | — |
| 2018-04-18 | $23.66 | $23.66 | 318,700 | — | — |
| 2018-04-17 | $23.58 | $23.58 | 273,300 | — | — |
| 2018-04-16 | $23.06 | $23.06 | 296,400 | — | — |
| 2018-04-13 | $23.17 | $23.17 | 304,500 | — | — |
| 2018-04-12 | $23.29 | $23.29 | 452,400 | — | — |
| 2018-04-11 | $22.95 | $22.95 | 655,300 | — | — |
| 2018-04-10 | $23.12 | $23.12 | 490,500 | — | — |
| 2018-04-09 | $22.31 | $22.31 | 558,600 | — | — |
| 2018-04-06 | $22.38 | $22.38 | 395,500 | — | — |
| 2018-04-05 | $23.22 | $23.22 | 594,500 | — | — |
| 2018-04-04 | $22.82 | $22.82 | 564,400 | — | — |
| 2018-04-03 | $22.01 | $22.01 | 1,625,000 | — | — |
| 2018-04-02 | $22.61 | $22.61 | 602,500 | — | — |
| 2018-03-29 | $22.75 | $22.75 | 347,800 | — | — |
| 2018-03-28 | $22.52 | $22.52 | 532,000 | — | — |
| 2018-03-27 | $23.02 | $23.02 | 500,600 | — | — |
| 2018-03-26 | $23.43 | $23.43 | 513,800 | — | — |
| 2018-03-23 | $23.02 | $23.02 | 565,500 | — | — |
| 2018-03-22 | $23.78 | $23.78 | 915,500 | — | — |
| 2018-03-21 | $24.61 | $24.61 | 412,400 | — | — |
| 2018-03-20 | $24.01 | $24.01 | 258,800 | — | — |
| 2018-03-19 | $23.94 | $23.94 | 466,000 | — | — |
| 2018-03-16 | $24.70 | $24.70 | 797,300 | — | — |
| 2018-03-15 | $24.85 | $24.85 | 398,300 | — | — |
| 2018-03-14 | $25.00 | $25.00 | 434,900 | — | — |
| 2018-03-13 | $25.25 | $25.25 | 571,200 | — | — |
| 2018-03-12 | $25.69 | $25.69 | 589,700 | — | — |
| 2018-03-09 | $25.12 | $25.12 | 856,900 | — | — |
| 2018-03-08 | $24.42 | $24.42 | 384,900 | — | — |
| 2018-03-07 | $23.75 | $23.75 | 387,000 | — | — |
| 2018-03-06 | $23.50 | $23.50 | 765,800 | — | — |
| 2018-03-05 | $23.14 | $23.14 | 1,015,800 | — | — |
| 2018-03-02 | $22.75 | $22.75 | 507,500 | — | — |
| 2018-03-01 | $22.70 | $22.70 | 672,700 | — | — |
| 2018-02-28 | $22.73 | $22.73 | 452,700 | — | — |
| 2018-02-27 | $23.31 | $23.31 | 467,500 | — | — |
| 2018-02-26 | $23.80 | $23.80 | 820,600 | — | — |
| 2018-02-23 | $23.42 | $23.42 | 521,100 | — | — |
| 2018-02-22 | $23.00 | $23.00 | 480,400 | — | — |
| 2018-02-21 | $23.00 | $23.00 | 722,600 | — | — |
| 2018-02-20 | $23.12 | $23.12 | 623,900 | — | — |
| 2018-02-16 | $22.89 | $22.89 | 546,700 | — | — |
| 2018-02-15 | $23.06 | $23.06 | 992,600 | — | — |
| 2018-02-14 | $23.22 | $23.22 | 2,494,400 | — | — |
| 2018-02-13 | $25.52 | $25.52 | 767,500 | — | — |
| 2018-02-12 | $25.24 | $25.24 | 517,700 | — | — |
| 2018-02-09 | $24.59 | $24.59 | 637,600 | — | — |
| 2018-02-08 | $24.16 | $24.16 | 1,057,700 | — | — |
| 2018-02-07 | $24.98 | $24.98 | 395,600 | — | — |
| 2018-02-06 | $25.16 | $25.16 | 699,400 | — | — |
| 2018-02-05 | $24.95 | $24.95 | 716,400 | — | — |
| 2018-02-02 | $25.07 | $25.07 | 433,900 | — | — |
| 2018-02-01 | $25.66 | $25.66 | 363,300 | — | — |
| 2018-01-31 | $25.79 | $25.79 | 325,200 | — | — |
| 2018-01-30 | $26.18 | $26.18 | 484,800 | — | — |
| 2018-01-29 | $26.84 | $26.84 | 686,800 | — | — |
| 2018-01-26 | $27.39 | $27.39 | 835,700 | — | — |
| 2018-01-25 | $26.20 | $26.20 | 590,200 | — | — |
| 2018-01-24 | $25.79 | $25.79 | 696,900 | — | — |
| 2018-01-23 | $25.54 | $25.54 | 656,700 | — | — |
| 2018-01-22 | $25.27 | $25.27 | 543,300 | — | — |
| 2018-01-19 | $25.16 | $25.16 | 1,047,800 | — | — |
| 2018-01-18 | $25.09 | $25.09 | 730,700 | — | — |
| 2018-01-17 | $25.95 | $25.95 | 562,900 | — | — |
| 2018-01-16 | $25.88 | $25.88 | 689,900 | — | — |
| 2018-01-12 | $26.78 | $26.78 | 421,000 | — | — |
| 2018-01-11 | $26.76 | $26.76 | 590,600 | — | — |
| 2018-01-10 | $27.11 | $27.11 | 579,400 | — | — |
| 2018-01-09 | $28.00 | $28.00 | 926,500 | — | — |
| 2018-01-08 | $27.82 | $27.82 | 579,900 | — | — |
| 2018-01-05 | $27.46 | $27.46 | 254,100 | — | — |
| 2018-01-04 | $27.21 | $27.21 | 421,900 | — | — |
| 2018-01-03 | $27.22 | $27.22 | 250,600 | — | — |
| 2018-01-02 | $27.19 | $27.19 | 339,400 | — | — |