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
- 2009-07-30 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 | $18.62 | $47.97 | 456,300 | — | — |
| 2018-12-28 | $18.92 | $48.74 | 464,400 | — | — |
| 2018-12-27 | $19.15 | $48.12 | 589,100 | — | — |
| 2018-12-26 | $19.13 | $48.07 | 569,000 | — | — |
| 2018-12-24 | $18.18 | $45.68 | 387,100 | — | — |
| 2018-12-21 | $18.41 | $46.26 | 2,162,600 | — | — |
| 2018-12-20 | $18.59 | $46.71 | 784,900 | — | — |
| 2018-12-19 | $19.25 | $48.37 | 533,300 | — | — |
| 2018-12-18 | $19.62 | $49.30 | 556,500 | — | — |
| 2018-12-17 | $19.51 | $49.03 | 1,003,100 | — | — |
| 2018-12-14 | $20.64 | $51.87 | 287,400 | — | — |
| 2018-12-13 | $20.53 | $51.59 | 298,900 | — | — |
| 2018-12-12 | $20.57 | $51.69 | 374,600 | — | — |
| 2018-12-11 | $20.68 | $51.97 | 404,300 | — | — |
| 2018-12-10 | $20.79 | $52.24 | 436,800 | — | — |
| 2018-12-07 | $21.29 | $53.50 | 564,300 | — | — |
| 2018-12-06 | $21.24 | $53.37 | 485,200 | — | — |
| 2018-12-04 | $20.88 | $52.47 | 448,000 | — | — |
| 2018-12-03 | $21.12 | $53.07 | 432,800 | — | — |
| 2018-11-30 | $21.05 | $52.90 | 443,100 | — | — |
| 2018-11-29 | $20.91 | $52.54 | 239,900 | — | — |
| 2018-11-28 | $20.88 | $52.47 | 320,900 | — | — |
| 2018-11-27 | $20.69 | $51.99 | 403,500 | — | — |
| 2018-11-26 | $20.73 | $52.09 | 270,600 | — | — |
| 2018-11-23 | $20.74 | $52.12 | 166,200 | — | — |
| 2018-11-21 | $20.51 | $51.54 | 232,800 | — | — |
| 2018-11-20 | $20.31 | $51.04 | 268,100 | — | — |
| 2018-11-19 | $20.50 | $51.51 | 262,500 | — | — |
| 2018-11-16 | $20.56 | $51.66 | 432,200 | — | — |
| 2018-11-15 | $20.60 | $51.77 | 313,900 | — | — |
| 2018-11-14 | $20.75 | $52.14 | 343,100 | — | — |
| 2018-11-13 | $20.71 | $52.04 | 314,700 | — | — |
| 2018-11-12 | $20.64 | $51.87 | 288,500 | — | — |
| 2018-11-09 | $20.80 | $52.27 | 361,300 | — | — |
| 2018-11-08 | $20.78 | $52.22 | 399,700 | — | — |
| 2018-11-07 | $20.77 | $52.19 | 618,600 | — | — |
| 2018-11-06 | $20.51 | $51.54 | 559,600 | — | — |
| 2018-11-05 | $20.67 | $51.94 | 972,300 | — | — |
| 2018-11-02 | $20.43 | $51.34 | 1,084,000 | — | — |
| 2018-11-01 | $19.24 | $48.35 | 272,000 | — | — |
| 2018-10-31 | $19.31 | $48.52 | 612,800 | — | — |
| 2018-10-30 | $19.28 | $48.45 | 368,200 | — | — |
| 2018-10-29 | $19.13 | $48.07 | 351,600 | — | — |
| 2018-10-26 | $19.04 | $47.85 | 479,300 | — | — |
| 2018-10-25 | $19.19 | $48.22 | 387,500 | — | — |
| 2018-10-24 | $18.94 | $47.59 | 487,900 | — | — |
| 2018-10-23 | $18.81 | $47.27 | 514,400 | — | — |
| 2018-10-22 | $19.08 | $47.95 | 317,400 | — | — |
| 2018-10-19 | $19.03 | $47.82 | 317,200 | — | — |
| 2018-10-18 | $19.09 | $47.97 | 255,600 | — | — |
| 2018-10-17 | $19.23 | $48.32 | 319,600 | — | — |
| 2018-10-16 | $19.27 | $48.42 | 410,200 | — | — |
| 2018-10-15 | $18.98 | $47.69 | 339,900 | — | — |
| 2018-10-12 | $18.72 | $47.04 | 670,300 | — | — |
| 2018-10-11 | $19.54 | $47.92 | 594,400 | — | — |
| 2018-10-10 | $19.91 | $48.83 | 575,600 | — | — |
| 2018-10-09 | $20.18 | $49.49 | 439,400 | — | — |
| 2018-10-08 | $20.01 | $49.07 | 263,800 | — | — |
| 2018-10-05 | $19.85 | $48.68 | 365,700 | — | — |
| 2018-10-04 | $19.93 | $48.88 | 408,700 | — | — |
| 2018-10-03 | $20.02 | $49.10 | 547,400 | — | — |
| 2018-10-02 | $19.99 | $49.02 | 412,700 | — | — |
| 2018-10-01 | $20.10 | $49.29 | 385,100 | — | — |
| 2018-09-28 | $20.24 | $49.64 | 442,200 | — | — |
| 2018-09-27 | $20.04 | $49.15 | 292,700 | — | — |
| 2018-09-26 | $20.01 | $49.07 | 294,600 | — | — |
| 2018-09-25 | $20.17 | $49.47 | 296,200 | — | — |
| 2018-09-24 | $20.06 | $49.20 | 218,200 | — | — |
| 2018-09-21 | $20.27 | $49.71 | 1,363,800 | — | — |
| 2018-09-20 | $20.29 | $49.76 | 381,000 | — | — |
| 2018-09-19 | $20.10 | $49.29 | 420,000 | — | — |
| 2018-09-18 | $20.25 | $49.66 | 418,800 | — | — |
| 2018-09-17 | $20.35 | $49.91 | 484,700 | — | — |
| 2018-09-14 | $20.19 | $49.51 | 299,900 | — | — |
| 2018-09-13 | $20.20 | $49.54 | 281,000 | — | — |
| 2018-09-12 | $20.13 | $49.37 | 317,000 | — | — |
| 2018-09-11 | $20.21 | $49.56 | 337,700 | — | — |
| 2018-09-10 | $20.26 | $49.69 | 283,200 | — | — |
| 2018-09-07 | $20.23 | $49.61 | 421,100 | — | — |
| 2018-09-06 | $20.28 | $49.74 | 378,500 | — | — |
| 2018-09-05 | $20.18 | $49.49 | 380,400 | — | — |
| 2018-09-04 | $20.02 | $49.10 | 532,500 | — | — |
| 2018-08-31 | $19.98 | $49.00 | 307,200 | — | — |
| 2018-08-30 | $20.17 | $49.47 | 377,500 | — | — |
| 2018-08-29 | $19.99 | $49.02 | 299,600 | — | — |
| 2018-08-28 | $19.86 | $48.71 | 221,100 | — | — |
| 2018-08-27 | $19.77 | $48.48 | 259,400 | — | — |
| 2018-08-24 | $19.81 | $48.58 | 158,700 | — | — |
| 2018-08-23 | $19.90 | $48.80 | 211,800 | — | — |
| 2018-08-22 | $19.96 | $48.95 | 168,300 | — | — |
| 2018-08-21 | $19.97 | $48.98 | 332,400 | — | — |
| 2018-08-20 | $19.80 | $48.56 | 261,500 | — | — |
| 2018-08-17 | $19.79 | $48.53 | 305,100 | — | — |
| 2018-08-16 | $19.77 | $48.48 | 198,000 | — | — |
| 2018-08-15 | $19.68 | $48.26 | 346,600 | — | — |
| 2018-08-14 | $19.61 | $48.09 | 223,300 | — | — |
| 2018-08-13 | $19.55 | $47.95 | 239,500 | — | — |
| 2018-08-10 | $19.51 | $47.85 | 331,900 | — | — |
| 2018-08-09 | $19.53 | $47.90 | 222,000 | — | — |
| 2018-08-08 | $19.53 | $47.90 | 331,400 | — | — |
| 2018-08-07 | $19.64 | $48.17 | 339,000 | — | — |
| 2018-08-06 | $19.86 | $48.71 | 376,500 | — | — |
| 2018-08-03 | $19.85 | $48.68 | 746,000 | — | — |
| 2018-08-02 | $19.21 | $47.11 | 219,400 | — | — |
| 2018-08-01 | $19.11 | $46.87 | 286,200 | — | — |
| 2018-07-31 | $19.29 | $47.31 | 486,600 | — | — |
| 2018-07-30 | $19.22 | $47.14 | 330,800 | — | — |
| 2018-07-27 | $19.01 | $46.62 | 344,000 | — | — |
| 2018-07-26 | $19.06 | $46.74 | 457,200 | — | — |
| 2018-07-25 | $18.75 | $45.98 | 474,500 | — | — |
| 2018-07-24 | $18.64 | $45.71 | 418,800 | — | — |
| 2018-07-23 | $18.70 | $45.86 | 432,300 | — | — |
| 2018-07-20 | $18.78 | $46.06 | 732,500 | — | — |
| 2018-07-19 | $18.67 | $45.79 | 661,500 | — | — |
| 2018-07-18 | $18.56 | $45.52 | 395,700 | — | — |
| 2018-07-17 | $18.64 | $45.71 | 417,000 | — | — |
| 2018-07-16 | $18.74 | $45.96 | 326,000 | — | — |
| 2018-07-13 | $18.87 | $46.28 | 319,000 | — | — |
| 2018-07-12 | $18.90 | $46.35 | 533,900 | — | — |
| 2018-07-11 | $19.55 | $46.79 | 579,100 | — | — |
| 2018-07-10 | $19.50 | $46.67 | 548,300 | — | — |
| 2018-07-09 | $19.56 | $46.82 | 548,600 | — | — |
| 2018-07-06 | $19.55 | $46.79 | 394,100 | — | — |
| 2018-07-05 | $19.51 | $46.70 | 640,800 | — | — |
| 2018-07-03 | $19.37 | $46.36 | 369,700 | — | — |
| 2018-07-02 | $19.20 | $45.95 | 669,500 | — | — |
| 2018-06-29 | $18.99 | $45.45 | 487,000 | — | — |
| 2018-06-28 | $19.06 | $45.62 | 460,600 | — | — |
| 2018-06-27 | $18.86 | $45.14 | 528,700 | — | — |
| 2018-06-26 | $19.07 | $45.64 | 329,200 | — | — |
| 2018-06-25 | $19.05 | $45.60 | 283,300 | — | — |
| 2018-06-22 | $19.10 | $45.72 | 596,500 | — | — |
| 2018-06-21 | $19.17 | $45.88 | 490,400 | — | — |
| 2018-06-20 | $19.24 | $46.05 | 512,300 | — | — |
| 2018-06-19 | $19.16 | $45.86 | 514,100 | — | — |
| 2018-06-18 | $19.08 | $45.67 | 604,300 | — | — |
| 2018-06-15 | $18.72 | $44.81 | 1,476,000 | — | — |
| 2018-06-14 | $18.74 | $44.85 | 373,000 | — | — |
| 2018-06-13 | $18.60 | $44.52 | 462,300 | — | — |
| 2018-06-12 | $18.70 | $44.76 | 438,400 | — | — |
| 2018-06-11 | $18.82 | $45.05 | 572,300 | — | — |
| 2018-06-08 | $18.84 | $45.09 | 435,100 | — | — |
| 2018-06-07 | $18.78 | $44.95 | 277,400 | — | — |
| 2018-06-06 | $18.82 | $45.05 | 340,400 | — | — |
| 2018-06-05 | $18.83 | $45.07 | 339,300 | — | — |
| 2018-06-04 | $18.70 | $44.76 | 389,100 | — | — |
| 2018-06-01 | $18.69 | $44.73 | 309,500 | — | — |
| 2018-05-31 | $18.72 | $44.81 | 364,600 | — | — |
| 2018-05-30 | $18.89 | $45.21 | 514,900 | — | — |
| 2018-05-29 | $18.67 | $44.69 | 454,900 | — | — |
| 2018-05-25 | $18.62 | $44.57 | 323,700 | — | — |
| 2018-05-24 | $18.60 | $44.52 | 304,000 | — | — |
| 2018-05-23 | $18.69 | $44.73 | 410,900 | — | — |
| 2018-05-22 | $18.67 | $44.69 | 469,400 | — | — |
| 2018-05-21 | $18.70 | $44.76 | 547,000 | — | — |
| 2018-05-18 | $18.50 | $44.28 | 1,218,600 | — | — |
| 2018-05-17 | $18.50 | $44.28 | 355,300 | — | — |
| 2018-05-16 | $18.51 | $44.30 | 557,900 | — | — |
| 2018-05-15 | $18.48 | $44.23 | 510,900 | — | — |
| 2018-05-14 | $18.35 | $43.92 | 429,400 | — | — |
| 2018-05-11 | $18.37 | $43.97 | 347,900 | — | — |
| 2018-05-10 | $18.37 | $43.97 | 611,100 | — | — |
| 2018-05-09 | $18.03 | $43.15 | 470,600 | — | — |
| 2018-05-08 | $18.02 | $43.13 | 801,600 | — | — |
| 2018-05-07 | $18.22 | $43.61 | 512,700 | — | — |
| 2018-05-04 | $18.25 | $43.68 | 676,500 | — | — |
| 2018-05-03 | $17.53 | $41.96 | 330,000 | — | — |
| 2018-05-02 | $17.52 | $41.93 | 390,000 | — | — |
| 2018-05-01 | $17.48 | $41.84 | 328,100 | — | — |
| 2018-04-30 | $17.59 | $42.10 | 414,900 | — | — |
| 2018-04-27 | $17.66 | $42.27 | 319,700 | — | — |
| 2018-04-26 | $17.58 | $42.08 | 266,700 | — | — |
| 2018-04-25 | $17.46 | $41.79 | 264,100 | — | — |
| 2018-04-24 | $17.46 | $41.79 | 410,400 | — | — |
| 2018-04-23 | $17.35 | $41.53 | 275,500 | — | — |
| 2018-04-20 | $17.48 | $41.84 | 379,200 | — | — |
| 2018-04-19 | $17.71 | $42.39 | 353,800 | — | — |
| 2018-04-18 | $17.66 | $42.27 | 507,900 | — | — |
| 2018-04-17 | $17.53 | $41.96 | 979,300 | — | — |
| 2018-04-16 | $17.48 | $41.84 | 502,300 | — | — |
| 2018-04-13 | $17.21 | $41.19 | 1,178,000 | — | — |
| 2018-04-12 | $17.54 | $41.98 | 655,300 | — | — |
| 2018-04-11 | $18.06 | $42.10 | 443,500 | — | — |
| 2018-04-10 | $18.12 | $42.24 | 440,400 | — | — |
| 2018-04-09 | $18.09 | $42.17 | 321,600 | — | — |
| 2018-04-06 | $18.14 | $42.29 | 378,800 | — | — |
| 2018-04-05 | $18.17 | $42.36 | 433,100 | — | — |
| 2018-04-04 | $18.15 | $42.31 | 422,000 | — | — |
| 2018-04-03 | $18.12 | $42.24 | 452,800 | — | — |
| 2018-04-02 | $17.91 | $41.75 | 713,600 | — | — |
| 2018-03-29 | $18.03 | $42.03 | 803,800 | — | — |
| 2018-03-28 | $17.85 | $41.61 | 450,400 | — | — |
| 2018-03-27 | $17.82 | $41.54 | 454,000 | — | — |
| 2018-03-26 | $17.79 | $41.47 | 407,100 | — | — |
| 2018-03-23 | $17.54 | $40.89 | 474,700 | — | — |
| 2018-03-22 | $17.65 | $41.15 | 445,800 | — | — |
| 2018-03-21 | $17.71 | $41.29 | 469,100 | — | — |
| 2018-03-20 | $17.72 | $41.31 | 462,900 | — | — |
| 2018-03-19 | $17.70 | $41.26 | 410,000 | — | — |
| 2018-03-16 | $17.73 | $41.33 | 1,718,600 | — | — |
| 2018-03-15 | $17.60 | $41.03 | 541,100 | — | — |
| 2018-03-14 | $17.74 | $41.36 | 520,200 | — | — |
| 2018-03-13 | $17.58 | $40.98 | 805,000 | — | — |
| 2018-03-12 | $17.63 | $41.10 | 466,600 | — | — |
| 2018-03-09 | $17.45 | $40.68 | 437,000 | — | — |
| 2018-03-08 | $17.39 | $40.54 | 478,600 | — | — |
| 2018-03-07 | $17.32 | $40.38 | 513,800 | — | — |
| 2018-03-06 | $17.38 | $40.52 | 744,100 | — | — |
| 2018-03-05 | $17.25 | $40.21 | 522,100 | — | — |
| 2018-03-02 | $16.84 | $39.26 | 500,600 | — | — |
| 2018-03-01 | $16.66 | $38.84 | 715,500 | — | — |
| 2018-02-28 | $16.67 | $38.86 | 687,200 | — | — |
| 2018-02-27 | $17.08 | $39.82 | 590,600 | — | — |
| 2018-02-26 | $17.41 | $40.59 | 630,600 | — | — |
| 2018-02-23 | $17.43 | $40.63 | 1,384,300 | — | — |
| 2018-02-22 | $17.05 | $39.75 | 616,600 | — | — |
| 2018-02-21 | $17.01 | $39.65 | 632,800 | — | — |
| 2018-02-20 | $17.25 | $40.21 | 830,900 | — | — |
| 2018-02-16 | $17.62 | $41.08 | 738,100 | — | — |
| 2018-02-15 | $17.37 | $40.49 | 858,400 | — | — |
| 2018-02-14 | $17.10 | $39.86 | 585,400 | — | — |
| 2018-02-13 | $16.91 | $39.42 | 693,000 | — | — |
| 2018-02-12 | $16.76 | $39.07 | 992,900 | — | — |
| 2018-02-09 | $16.73 | $39.00 | 1,464,100 | — | — |
| 2018-02-08 | $16.01 | $37.32 | 951,600 | — | — |
| 2018-02-07 | $16.03 | $37.37 | 1,081,100 | — | — |
| 2018-02-06 | $16.05 | $37.42 | 1,599,500 | — | — |
| 2018-02-05 | $15.75 | $36.72 | 1,758,200 | — | — |
| 2018-02-02 | $15.93 | $37.14 | 1,677,800 | — | — |
| 2018-02-01 | $16.33 | $38.07 | 11,433,500 | — | — |
| 2018-01-31 | $16.40 | $38.23 | 2,141,000 | — | — |
| 2018-01-30 | $16.31 | $38.02 | 3,746,400 | — | — |
| 2018-01-29 | $15.57 | $36.30 | 597,500 | — | — |
| 2018-01-26 | $15.70 | $36.60 | 377,000 | — | — |
| 2018-01-25 | $15.85 | $36.95 | 350,400 | — | — |
| 2018-01-24 | $15.93 | $37.14 | 235,100 | — | — |
| 2018-01-23 | $15.97 | $37.23 | 230,700 | — | — |
| 2018-01-22 | $15.91 | $37.09 | 275,300 | — | — |
| 2018-01-19 | $15.88 | $37.02 | 301,600 | — | — |
| 2018-01-18 | $15.76 | $36.74 | 405,100 | — | — |
| 2018-01-17 | $15.91 | $37.09 | 324,300 | — | — |
| 2018-01-16 | $15.80 | $36.83 | 440,700 | — | — |
| 2018-01-12 | $15.97 | $37.23 | 331,900 | — | — |
| 2018-01-11 | $16.08 | $37.49 | 504,700 | — | — |
| 2018-01-10 | $15.92 | $37.11 | 425,000 | — | — |
| 2018-01-09 | $15.88 | $37.02 | 325,000 | — | — |
| 2018-01-08 | $15.99 | $37.28 | 480,600 | — | — |
| 2018-01-05 | $16.04 | $37.39 | 566,100 | — | — |
| 2018-01-04 | $15.86 | $36.97 | 652,800 | — | — |
| 2018-01-03 | $15.76 | $36.74 | 671,400 | — | — |
| 2018-01-02 | $15.91 | $37.09 | 667,000 | — | — |