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
- 1995-11-30 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 | $23.29 | $23.29 | 95,200 | — | — |
| 2018-12-28 | $23.31 | $23.31 | 71,300 | — | — |
| 2018-12-27 | $22.53 | $22.53 | 81,400 | — | — |
| 2018-12-26 | $22.08 | $22.08 | 54,500 | — | — |
| 2018-12-24 | $21.12 | $21.12 | 27,600 | — | — |
| 2018-12-21 | $21.30 | $21.30 | 162,700 | — | — |
| 2018-12-20 | $22.69 | $22.69 | 76,700 | — | — |
| 2018-12-19 | $23.40 | $23.40 | 95,100 | — | — |
| 2018-12-18 | $23.39 | $23.39 | 32,700 | — | — |
| 2018-12-17 | $23.05 | $23.05 | 33,700 | — | — |
| 2018-12-14 | $23.16 | $23.16 | 29,600 | — | — |
| 2018-12-13 | $23.23 | $23.23 | 44,200 | — | — |
| 2018-12-12 | $23.87 | $23.87 | 73,100 | — | — |
| 2018-12-11 | $23.01 | $23.01 | 34,500 | — | — |
| 2018-12-10 | $22.41 | $22.41 | 37,300 | — | — |
| 2018-12-07 | $22.40 | $22.40 | 50,600 | — | — |
| 2018-12-06 | $22.35 | $22.35 | 26,900 | — | — |
| 2018-12-04 | $22.74 | $22.74 | 20,900 | — | — |
| 2018-12-03 | $23.40 | $23.40 | 22,100 | — | — |
| 2018-11-30 | $23.59 | $23.59 | 40,800 | — | — |
| 2018-11-29 | $23.44 | $23.44 | 19,200 | — | — |
| 2018-11-28 | $23.40 | $23.40 | 41,500 | — | — |
| 2018-11-27 | $23.05 | $23.05 | 30,000 | — | — |
| 2018-11-26 | $23.24 | $23.24 | 37,100 | — | — |
| 2018-11-23 | $23.41 | $23.41 | 7,300 | — | — |
| 2018-11-21 | $23.19 | $23.19 | 19,700 | — | — |
| 2018-11-20 | $23.20 | $23.20 | 35,900 | — | — |
| 2018-11-19 | $24.10 | $24.10 | 38,900 | — | — |
| 2018-11-16 | $23.94 | $23.94 | 65,700 | — | — |
| 2018-11-15 | $23.95 | $23.95 | 35,400 | — | — |
| 2018-11-14 | $24.11 | $24.11 | 65,300 | — | — |
| 2018-11-13 | $24.45 | $24.45 | 81,100 | — | — |
| 2018-11-12 | $24.90 | $24.90 | 99,800 | — | — |
| 2018-11-09 | $23.32 | $23.32 | 133,000 | — | — |
| 2018-11-08 | $22.48 | $22.48 | 113,800 | — | — |
| 2018-11-07 | $19.57 | $19.57 | 65,900 | — | — |
| 2018-11-06 | $19.70 | $19.70 | 31,300 | — | — |
| 2018-11-05 | $19.35 | $19.35 | 22,000 | — | — |
| 2018-11-02 | $18.97 | $18.97 | 30,200 | — | — |
| 2018-11-01 | $18.43 | $18.43 | 22,900 | — | — |
| 2018-10-31 | $17.81 | $17.81 | 24,400 | — | — |
| 2018-10-30 | $17.70 | $17.70 | 10,600 | — | — |
| 2018-10-29 | $17.79 | $17.79 | 17,100 | — | — |
| 2018-10-26 | $17.50 | $17.50 | 19,800 | — | — |
| 2018-10-25 | $17.10 | $17.10 | 29,900 | — | — |
| 2018-10-24 | $16.90 | $16.90 | 18,000 | — | — |
| 2018-10-23 | $17.45 | $17.45 | 37,700 | — | — |
| 2018-10-22 | $17.99 | $17.99 | 14,100 | — | — |
| 2018-10-19 | $18.36 | $18.36 | 113,600 | — | — |
| 2018-10-18 | $18.37 | $18.37 | 99,200 | — | — |
| 2018-10-17 | $18.62 | $18.62 | 35,000 | — | — |
| 2018-10-16 | $18.58 | $18.58 | 25,900 | — | — |
| 2018-10-15 | $18.88 | $18.88 | 30,000 | — | — |
| 2018-10-12 | $19.58 | $19.58 | 94,200 | — | — |
| 2018-10-11 | $20.19 | $20.19 | 37,500 | — | — |
| 2018-10-10 | $20.53 | $20.53 | 54,300 | — | — |
| 2018-10-09 | $20.55 | $20.55 | 122,600 | — | — |
| 2018-10-08 | $20.33 | $20.33 | 35,000 | — | — |
| 2018-10-05 | $20.24 | $20.24 | 27,400 | — | — |
| 2018-10-04 | $20.36 | $20.36 | 36,800 | — | — |
| 2018-10-03 | $19.84 | $19.84 | 113,100 | — | — |
| 2018-10-02 | $19.75 | $19.75 | 80,500 | — | — |
| 2018-10-01 | $19.60 | $19.60 | 31,700 | — | — |
| 2018-09-28 | $19.75 | $19.75 | 34,400 | — | — |
| 2018-09-27 | $19.56 | $19.56 | 31,600 | — | — |
| 2018-09-26 | $19.35 | $19.35 | 29,100 | — | — |
| 2018-09-25 | $19.53 | $19.53 | 25,900 | — | — |
| 2018-09-24 | $20.35 | $20.35 | 50,700 | — | — |
| 2018-09-21 | $20.84 | $20.84 | 63,900 | — | — |
| 2018-09-20 | $20.00 | $20.00 | 38,900 | — | — |
| 2018-09-19 | $19.56 | $19.56 | 17,200 | — | — |
| 2018-09-18 | $19.30 | $19.30 | 28,200 | — | — |
| 2018-09-17 | $19.14 | $19.14 | 16,300 | — | — |
| 2018-09-14 | $18.79 | $18.79 | 20,800 | — | — |
| 2018-09-13 | $17.95 | $17.95 | 16,200 | — | — |
| 2018-09-12 | $17.93 | $17.93 | 32,700 | — | — |
| 2018-09-11 | $17.66 | $17.66 | 15,200 | — | — |
| 2018-09-10 | $17.62 | $17.62 | 34,200 | — | — |
| 2018-09-07 | $17.96 | $17.96 | 13,500 | — | — |
| 2018-09-06 | $17.89 | $17.89 | 23,600 | — | — |
| 2018-09-05 | $17.92 | $17.92 | 15,800 | — | — |
| 2018-09-04 | $17.94 | $17.94 | 37,100 | — | — |
| 2018-08-31 | $18.06 | $18.06 | 12,700 | — | — |
| 2018-08-30 | $17.98 | $17.98 | 6,100 | — | — |
| 2018-08-29 | $18.09 | $18.09 | 9,500 | — | — |
| 2018-08-28 | $17.85 | $17.85 | 4,400 | — | — |
| 2018-08-27 | $17.54 | $17.54 | 25,400 | — | — |
| 2018-08-24 | $17.77 | $17.77 | 37,300 | — | — |
| 2018-08-23 | $16.75 | $16.75 | 48,000 | — | — |
| 2018-08-22 | $17.00 | $17.00 | 44,700 | — | — |
| 2018-08-21 | $16.88 | $16.88 | 23,900 | — | — |
| 2018-08-20 | $16.91 | $16.91 | 39,700 | — | — |
| 2018-08-17 | $17.45 | $17.45 | 14,800 | — | — |
| 2018-08-16 | $17.52 | $17.52 | 49,000 | — | — |
| 2018-08-15 | $17.66 | $17.66 | 8,500 | — | — |
| 2018-08-14 | $17.88 | $17.88 | 17,700 | — | — |
| 2018-08-13 | $18.00 | $18.00 | 47,700 | — | — |
| 2018-08-10 | $18.55 | $18.55 | 60,900 | — | — |
| 2018-08-09 | $18.98 | $18.98 | 57,100 | — | — |
| 2018-08-08 | $19.08 | $19.08 | 23,500 | — | — |
| 2018-08-07 | $19.27 | $19.27 | 41,100 | — | — |
| 2018-08-06 | $19.68 | $19.68 | 23,100 | — | — |
| 2018-08-03 | $19.46 | $19.46 | 16,300 | — | — |
| 2018-08-02 | $19.22 | $19.22 | 13,800 | — | — |
| 2018-08-01 | $19.26 | $19.26 | 9,700 | — | — |
| 2018-07-31 | $19.56 | $19.56 | 12,500 | — | — |
| 2018-07-30 | $19.40 | $19.40 | 26,100 | — | — |
| 2018-07-27 | $18.90 | $18.90 | 26,200 | — | — |
| 2018-07-26 | $19.32 | $19.32 | 15,100 | — | — |
| 2018-07-25 | $19.17 | $19.17 | 9,600 | — | — |
| 2018-07-24 | $19.46 | $19.46 | 54,300 | — | — |
| 2018-07-23 | $19.63 | $19.63 | 21,700 | — | — |
| 2018-07-20 | $19.69 | $19.69 | 27,600 | — | — |
| 2018-07-19 | $19.73 | $19.73 | 31,400 | — | — |
| 2018-07-18 | $19.34 | $19.34 | 53,100 | — | — |
| 2018-07-17 | $19.48 | $19.48 | 37,700 | — | — |
| 2018-07-16 | $19.52 | $19.52 | 36,800 | — | — |
| 2018-07-13 | $20.14 | $20.14 | 24,500 | — | — |
| 2018-07-12 | $20.62 | $20.62 | 6,300 | — | — |
| 2018-07-11 | $20.18 | $20.18 | 13,000 | — | — |
| 2018-07-10 | $20.71 | $20.71 | 16,200 | — | — |
| 2018-07-09 | $21.08 | $21.08 | 18,100 | — | — |
| 2018-07-06 | $20.61 | $20.61 | 15,200 | — | — |
| 2018-07-05 | $20.33 | $20.33 | 20,700 | — | — |
| 2018-07-03 | $19.92 | $19.92 | 22,200 | — | — |
| 2018-07-02 | $19.73 | $19.73 | 38,100 | — | — |
| 2018-06-29 | $19.37 | $19.37 | 59,400 | — | — |
| 2018-06-28 | $19.66 | $19.66 | 54,400 | — | — |
| 2018-06-27 | $19.87 | $19.87 | 61,100 | — | — |
| 2018-06-26 | $21.24 | $21.24 | 58,900 | — | — |
| 2018-06-25 | $21.13 | $21.13 | 35,000 | — | — |
| 2018-06-22 | $21.43 | $21.43 | 100,300 | — | — |
| 2018-06-21 | $20.42 | $20.42 | 41,700 | — | — |
| 2018-06-20 | $20.98 | $20.98 | 29,200 | — | — |
| 2018-06-19 | $20.48 | $20.48 | 39,100 | — | — |
| 2018-06-18 | $20.90 | $20.90 | 11,200 | — | — |
| 2018-06-15 | $20.86 | $20.86 | 53,300 | — | — |
| 2018-06-14 | $21.15 | $21.15 | 37,000 | — | — |
| 2018-06-13 | $21.42 | $21.42 | 26,700 | — | — |
| 2018-06-12 | $21.40 | $21.40 | 18,500 | — | — |
| 2018-06-11 | $21.36 | $21.36 | 12,500 | — | — |
| 2018-06-08 | $21.32 | $21.32 | 22,200 | — | — |
| 2018-06-07 | $21.28 | $21.28 | 26,800 | — | — |
| 2018-06-06 | $21.48 | $21.48 | 32,900 | — | — |
| 2018-06-05 | $21.45 | $21.45 | 14,400 | — | — |
| 2018-06-04 | $21.39 | $21.39 | 22,300 | — | — |
| 2018-06-01 | $21.42 | $21.42 | 31,100 | — | — |
| 2018-05-31 | $21.05 | $21.05 | 33,400 | — | — |
| 2018-05-30 | $21.34 | $21.34 | 55,300 | — | — |
| 2018-05-29 | $21.45 | $21.45 | 28,800 | — | — |
| 2018-05-25 | $21.56 | $21.56 | 6,500 | — | — |
| 2018-05-24 | $21.58 | $21.58 | 13,100 | — | — |
| 2018-05-23 | $21.52 | $21.52 | 14,800 | — | — |
| 2018-05-22 | $21.32 | $21.32 | 34,800 | — | — |
| 2018-05-21 | $21.74 | $21.74 | 25,400 | — | — |
| 2018-05-18 | $21.65 | $21.65 | 36,900 | — | — |
| 2018-05-17 | $21.38 | $21.38 | 39,700 | — | — |
| 2018-05-16 | $21.17 | $21.17 | 27,200 | — | — |
| 2018-05-15 | $20.74 | $20.74 | 45,200 | — | — |
| 2018-05-14 | $20.44 | $20.44 | 39,300 | — | — |
| 2018-05-11 | $20.13 | $20.13 | 48,400 | — | — |
| 2018-05-10 | $20.28 | $20.28 | 37,900 | — | — |
| 2018-05-09 | $20.30 | $20.30 | 21,300 | — | — |
| 2018-05-08 | $19.98 | $19.98 | 42,400 | — | — |
| 2018-05-07 | $19.93 | $19.93 | 42,400 | — | — |
| 2018-05-04 | $19.67 | $19.67 | 44,200 | — | — |
| 2018-05-03 | $19.04 | $19.04 | 21,400 | — | — |
| 2018-05-02 | $19.24 | $19.24 | 43,700 | — | — |
| 2018-05-01 | $19.69 | $19.69 | 7,300 | — | — |
| 2018-04-30 | $19.73 | $19.73 | 20,100 | — | — |
| 2018-04-27 | $19.95 | $19.95 | 16,200 | — | — |
| 2018-04-26 | $20.39 | $20.39 | 24,200 | — | — |
| 2018-04-25 | $19.96 | $19.96 | 17,200 | — | — |
| 2018-04-24 | $19.99 | $19.99 | 19,400 | — | — |
| 2018-04-23 | $20.00 | $20.00 | 43,900 | — | — |
| 2018-04-20 | $20.01 | $20.01 | 19,700 | — | — |
| 2018-04-19 | $19.75 | $19.75 | 50,400 | — | — |
| 2018-04-18 | $19.44 | $19.44 | 65,700 | — | — |
| 2018-04-17 | $19.78 | $19.78 | 34,100 | — | — |
| 2018-04-16 | $19.52 | $19.52 | 31,000 | — | — |
| 2018-04-13 | $19.19 | $19.19 | 22,800 | — | — |
| 2018-04-12 | $19.14 | $19.14 | 46,700 | — | — |
| 2018-04-11 | $19.60 | $19.60 | 48,800 | — | — |
| 2018-04-10 | $19.87 | $19.87 | 41,400 | — | — |
| 2018-04-09 | $19.29 | $19.29 | 36,800 | — | — |
| 2018-04-06 | $19.12 | $19.12 | 37,700 | — | — |
| 2018-04-05 | $19.40 | $19.40 | 27,600 | — | — |
| 2018-04-04 | $18.40 | $18.40 | 40,700 | — | — |
| 2018-04-03 | $17.83 | $17.83 | 65,100 | — | — |
| 2018-04-02 | $17.49 | $17.49 | 58,600 | — | — |
| 2018-03-29 | $17.30 | $17.30 | 44,000 | — | — |
| 2018-03-28 | $17.71 | $17.71 | 33,900 | — | — |
| 2018-03-27 | $18.21 | $18.21 | 69,500 | — | — |
| 2018-03-26 | $19.32 | $19.32 | 44,900 | — | — |
| 2018-03-23 | $19.06 | $19.06 | 25,700 | — | — |
| 2018-03-22 | $19.50 | $19.50 | 28,600 | — | — |
| 2018-03-21 | $20.60 | $20.60 | 17,900 | — | — |
| 2018-03-20 | $20.62 | $20.62 | 36,400 | — | — |
| 2018-03-19 | $20.60 | $20.60 | 34,500 | — | — |
| 2018-03-16 | $19.78 | $19.78 | 101,500 | — | — |
| 2018-03-15 | $19.76 | $19.76 | 26,400 | — | — |
| 2018-03-14 | $19.82 | $19.82 | 25,400 | — | — |
| 2018-03-13 | $20.05 | $20.05 | 42,500 | — | — |
| 2018-03-12 | $21.20 | $21.20 | 24,700 | — | — |
| 2018-03-09 | $20.72 | $20.72 | 32,900 | — | — |
| 2018-03-08 | $19.78 | $19.78 | 27,400 | — | — |
| 2018-03-07 | $19.62 | $19.62 | 28,900 | — | — |
| 2018-03-06 | $19.01 | $19.01 | 41,900 | — | — |
| 2018-03-05 | $19.15 | $19.15 | 46,200 | — | — |
| 2018-03-02 | $19.01 | $19.01 | 29,900 | — | — |
| 2018-03-01 | $18.47 | $18.47 | 60,800 | — | — |
| 2018-02-28 | $17.53 | $17.53 | 41,500 | — | — |
| 2018-02-27 | $18.10 | $18.10 | 14,700 | — | — |
| 2018-02-26 | $19.21 | $19.21 | 15,000 | — | — |
| 2018-02-23 | $19.20 | $19.20 | 5,400 | — | — |
| 2018-02-22 | $18.89 | $18.89 | 6,900 | — | — |
| 2018-02-21 | $19.06 | $19.06 | 12,900 | — | — |
| 2018-02-20 | $18.65 | $18.65 | 24,000 | — | — |
| 2018-02-16 | $19.00 | $19.00 | 41,400 | — | — |
| 2018-02-15 | $18.83 | $18.83 | 24,700 | — | — |
| 2018-02-14 | $18.06 | $18.06 | 62,200 | — | — |
| 2018-02-13 | $17.97 | $17.97 | 17,000 | — | — |
| 2018-02-12 | $18.00 | $18.00 | 30,500 | — | — |
| 2018-02-09 | $17.92 | $17.92 | 51,600 | — | — |
| 2018-02-08 | $17.38 | $17.38 | 36,000 | — | — |
| 2018-02-07 | $18.11 | $18.11 | 19,600 | — | — |
| 2018-02-06 | $18.19 | $18.19 | 48,000 | — | — |
| 2018-02-05 | $18.36 | $18.36 | 61,300 | — | — |
| 2018-02-02 | $19.18 | $19.18 | 43,300 | — | — |
| 2018-02-01 | $19.39 | $19.39 | 42,700 | — | — |
| 2018-01-31 | $19.00 | $19.00 | 73,500 | — | — |
| 2018-01-30 | $19.69 | $19.69 | 20,100 | — | — |
| 2018-01-29 | $19.85 | $19.85 | 13,100 | — | — |
| 2018-01-26 | $20.06 | $20.06 | 54,200 | — | — |
| 2018-01-25 | $20.07 | $20.07 | 18,100 | — | — |
| 2018-01-24 | $20.23 | $20.23 | 29,600 | — | — |
| 2018-01-23 | $20.01 | $20.01 | 23,300 | — | — |
| 2018-01-22 | $20.39 | $20.39 | 26,600 | — | — |
| 2018-01-19 | $20.18 | $20.18 | 54,400 | — | — |
| 2018-01-18 | $19.84 | $19.84 | 22,000 | — | — |
| 2018-01-17 | $20.49 | $20.49 | 31,000 | — | — |
| 2018-01-16 | $19.87 | $19.87 | 45,200 | — | — |
| 2018-01-12 | $19.97 | $19.97 | 17,300 | — | — |
| 2018-01-11 | $19.73 | $19.73 | 15,900 | — | — |
| 2018-01-10 | $19.34 | $19.34 | 30,900 | — | — |
| 2018-01-09 | $19.20 | $19.20 | 59,600 | — | — |
| 2018-01-08 | $19.32 | $19.32 | 51,900 | — | — |
| 2018-01-05 | $19.63 | $19.63 | 33,500 | — | — |
| 2018-01-04 | $19.51 | $19.51 | 43,200 | — | — |
| 2018-01-03 | $19.34 | $19.34 | 32,800 | — | — |
| 2018-01-02 | $19.24 | $19.24 | 46,400 | — | — |