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
- 2008-08-06 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 | $19.13 | $21.30 | 296,600 | — | — |
| 2018-12-28 | $18.79 | $20.92 | 265,800 | — | — |
| 2018-12-27 | $19.01 | $21.10 | 370,900 | — | — |
| 2018-12-26 | $18.83 | $20.90 | 302,400 | — | — |
| 2018-12-24 | $18.24 | $20.24 | 136,900 | — | — |
| 2018-12-21 | $18.07 | $20.05 | 556,600 | — | — |
| 2018-12-20 | $19.43 | $21.56 | 270,800 | — | — |
| 2018-12-19 | $20.30 | $22.53 | 159,400 | — | — |
| 2018-12-18 | $21.09 | $23.41 | 203,300 | — | — |
| 2018-12-17 | $21.63 | $24.01 | 186,400 | — | — |
| 2018-12-14 | $22.10 | $24.53 | 137,400 | — | — |
| 2018-12-13 | $22.42 | $24.88 | 142,300 | — | — |
| 2018-12-12 | $22.49 | $24.96 | 155,700 | — | — |
| 2018-12-11 | $22.06 | $24.48 | 218,400 | — | — |
| 2018-12-10 | $22.61 | $25.09 | 125,100 | — | — |
| 2018-12-07 | $22.71 | $25.20 | 135,300 | — | — |
| 2018-12-06 | $23.41 | $25.98 | 244,600 | — | — |
| 2018-12-04 | $23.52 | $26.10 | 241,700 | — | — |
| 2018-12-03 | $24.76 | $27.48 | 340,600 | — | — |
| 2018-11-30 | $24.15 | $26.80 | 123,300 | — | — |
| 2018-11-29 | $23.93 | $26.56 | 148,600 | — | — |
| 2018-11-28 | $24.10 | $26.75 | 166,700 | — | — |
| 2018-11-27 | $23.54 | $26.13 | 104,200 | — | — |
| 2018-11-26 | $23.78 | $26.39 | 159,300 | — | — |
| 2018-11-23 | $23.31 | $25.87 | 118,100 | — | — |
| 2018-11-21 | $23.24 | $25.79 | 142,600 | — | — |
| 2018-11-20 | $23.09 | $25.63 | 172,600 | — | — |
| 2018-11-19 | $23.36 | $25.93 | 180,500 | — | — |
| 2018-11-16 | $23.62 | $26.21 | 176,200 | — | — |
| 2018-11-15 | $23.65 | $26.25 | 201,200 | — | — |
| 2018-11-14 | $22.97 | $25.49 | 226,200 | — | — |
| 2018-11-13 | $23.15 | $25.69 | 190,700 | — | — |
| 2018-11-12 | $23.43 | $26.00 | 107,900 | — | — |
| 2018-11-09 | $24.06 | $26.70 | 185,300 | — | — |
| 2018-11-08 | $24.17 | $26.82 | 191,600 | — | — |
| 2018-11-07 | $24.19 | $26.85 | 297,400 | — | — |
| 2018-11-06 | $23.63 | $26.22 | 350,400 | — | — |
| 2018-11-05 | $22.66 | $25.15 | 189,700 | — | — |
| 2018-11-02 | $22.35 | $24.80 | 164,200 | — | — |
| 2018-11-01 | $21.82 | $24.22 | 158,700 | — | — |
| 2018-10-31 | $21.17 | $23.49 | 164,700 | — | — |
| 2018-10-30 | $21.82 | $24.22 | 104,400 | — | — |
| 2018-10-29 | $21.30 | $23.64 | 137,700 | — | — |
| 2018-10-26 | $21.34 | $23.68 | 149,000 | — | — |
| 2018-10-25 | $21.31 | $23.65 | 160,400 | — | — |
| 2018-10-24 | $20.81 | $23.10 | 151,600 | — | — |
| 2018-10-23 | $21.92 | $24.33 | 118,500 | — | — |
| 2018-10-22 | $22.15 | $24.58 | 143,300 | — | — |
| 2018-10-19 | $22.27 | $24.72 | 176,000 | — | — |
| 2018-10-18 | $22.39 | $24.85 | 148,200 | — | — |
| 2018-10-17 | $22.76 | $25.26 | 172,200 | — | — |
| 2018-10-16 | $23.06 | $25.59 | 138,300 | — | — |
| 2018-10-15 | $22.72 | $25.22 | 159,600 | — | — |
| 2018-10-12 | $22.61 | $25.09 | 311,900 | — | — |
| 2018-10-11 | $23.00 | $25.53 | 273,500 | — | — |
| 2018-10-10 | $23.05 | $25.58 | 508,500 | — | — |
| 2018-10-09 | $23.51 | $26.09 | 236,900 | — | — |
| 2018-10-08 | $23.50 | $26.08 | 203,700 | — | — |
| 2018-10-05 | $23.36 | $25.93 | 211,500 | — | — |
| 2018-10-04 | $23.87 | $26.49 | 261,000 | — | — |
| 2018-10-03 | $24.36 | $27.04 | 239,100 | — | — |
| 2018-10-02 | $24.35 | $27.02 | 177,200 | — | — |
| 2018-10-01 | $24.46 | $27.15 | 273,100 | — | — |
| 2018-09-28 | $24.82 | $27.55 | 315,300 | — | — |
| 2018-09-27 | $24.98 | $27.72 | 365,100 | — | — |
| 2018-09-26 | $24.98 | $27.66 | 337,000 | — | — |
| 2018-09-25 | $25.00 | $27.68 | 488,700 | — | — |
| 2018-09-24 | $25.28 | $27.99 | 227,500 | — | — |
| 2018-09-21 | $25.10 | $27.79 | 730,900 | — | — |
| 2018-09-20 | $25.04 | $27.72 | 831,300 | — | — |
| 2018-09-19 | $25.07 | $27.76 | 203,800 | — | — |
| 2018-09-18 | $25.23 | $27.93 | 190,000 | — | — |
| 2018-09-17 | $25.26 | $27.97 | 239,200 | — | — |
| 2018-09-14 | $25.20 | $27.90 | 142,200 | — | — |
| 2018-09-13 | $24.89 | $27.56 | 188,000 | — | — |
| 2018-09-12 | $24.99 | $27.67 | 301,600 | — | — |
| 2018-09-11 | $24.79 | $27.45 | 270,000 | — | — |
| 2018-09-10 | $24.99 | $27.67 | 210,300 | — | — |
| 2018-09-07 | $24.95 | $27.62 | 186,200 | — | — |
| 2018-09-06 | $25.00 | $27.68 | 255,700 | — | — |
| 2018-09-05 | $25.47 | $28.20 | 277,600 | — | — |
| 2018-09-04 | $24.88 | $27.55 | 242,200 | — | — |
| 2018-08-31 | $25.06 | $27.75 | 188,200 | — | — |
| 2018-08-30 | $25.06 | $27.75 | 197,900 | — | — |
| 2018-08-29 | $25.21 | $27.91 | 235,000 | — | — |
| 2018-08-28 | $24.96 | $27.63 | 353,500 | — | — |
| 2018-08-27 | $25.02 | $27.70 | 259,400 | — | — |
| 2018-08-24 | $25.13 | $27.82 | 297,600 | — | — |
| 2018-08-23 | $25.42 | $28.14 | 105,100 | — | — |
| 2018-08-22 | $25.60 | $28.34 | 152,400 | — | — |
| 2018-08-21 | $26.00 | $28.79 | 261,000 | — | — |
| 2018-08-20 | $25.58 | $28.32 | 163,500 | — | — |
| 2018-08-17 | $25.38 | $28.10 | 284,400 | — | — |
| 2018-08-16 | $25.39 | $28.11 | 231,600 | — | — |
| 2018-08-15 | $25.10 | $27.79 | 219,800 | — | — |
| 2018-08-14 | $25.55 | $28.29 | 258,200 | — | — |
| 2018-08-13 | $25.10 | $27.79 | 228,600 | — | — |
| 2018-08-10 | $25.64 | $28.39 | 225,600 | — | — |
| 2018-08-09 | $25.37 | $28.09 | 249,300 | — | — |
| 2018-08-08 | $25.01 | $27.69 | 519,100 | — | — |
| 2018-08-07 | $25.21 | $27.91 | 558,100 | — | — |
| 2018-08-06 | $27.73 | $30.70 | 115,800 | — | — |
| 2018-08-03 | $27.30 | $30.23 | 130,700 | — | — |
| 2018-08-02 | $27.37 | $30.30 | 149,700 | — | — |
| 2018-08-01 | $26.82 | $29.69 | 157,400 | — | — |
| 2018-07-31 | $27.01 | $29.90 | 269,900 | — | — |
| 2018-07-30 | $26.70 | $29.56 | 155,800 | — | — |
| 2018-07-27 | $26.87 | $29.75 | 101,100 | — | — |
| 2018-07-26 | $27.28 | $30.20 | 109,000 | — | — |
| 2018-07-25 | $27.24 | $30.16 | 193,300 | — | — |
| 2018-07-24 | $27.90 | $30.89 | 153,400 | — | — |
| 2018-07-23 | $27.88 | $30.87 | 108,100 | — | — |
| 2018-07-20 | $28.04 | $31.04 | 151,000 | — | — |
| 2018-07-19 | $28.36 | $31.40 | 131,200 | — | — |
| 2018-07-18 | $28.26 | $31.29 | 152,600 | — | — |
| 2018-07-17 | $28.11 | $31.12 | 97,100 | — | — |
| 2018-07-16 | $28.10 | $31.11 | 115,000 | — | — |
| 2018-07-13 | $28.59 | $31.65 | 87,800 | — | — |
| 2018-07-12 | $28.49 | $31.54 | 254,300 | — | — |
| 2018-07-11 | $28.69 | $31.76 | 235,000 | — | — |
| 2018-07-10 | $28.38 | $31.42 | 187,200 | — | — |
| 2018-07-09 | $28.63 | $31.70 | 183,400 | — | — |
| 2018-07-06 | $28.00 | $31.00 | 149,700 | — | — |
| 2018-07-05 | $27.73 | $30.70 | 133,000 | — | — |
| 2018-07-03 | $27.54 | $30.49 | 81,400 | — | — |
| 2018-07-02 | $27.58 | $30.54 | 230,300 | — | — |
| 2018-06-29 | $27.23 | $30.15 | 210,900 | — | — |
| 2018-06-28 | $27.51 | $30.46 | 200,200 | — | — |
| 2018-06-27 | $28.06 | $31.00 | 373,500 | — | — |
| 2018-06-26 | $28.21 | $31.17 | 160,200 | — | — |
| 2018-06-25 | $27.74 | $30.65 | 190,500 | — | — |
| 2018-06-22 | $28.12 | $31.07 | 771,700 | — | — |
| 2018-06-21 | $27.86 | $30.78 | 239,000 | — | — |
| 2018-06-20 | $28.05 | $30.99 | 278,200 | — | — |
| 2018-06-19 | $28.09 | $31.03 | 291,800 | — | — |
| 2018-06-18 | $28.68 | $31.69 | 235,400 | — | — |
| 2018-06-15 | $28.15 | $31.10 | 331,400 | — | — |
| 2018-06-14 | $28.15 | $31.10 | 223,800 | — | — |
| 2018-06-13 | $27.98 | $30.91 | 258,100 | — | — |
| 2018-06-12 | $28.27 | $31.23 | 273,600 | — | — |
| 2018-06-11 | $28.37 | $31.34 | 271,900 | — | — |
| 2018-06-08 | $27.98 | $30.91 | 587,600 | — | — |
| 2018-06-07 | $27.44 | $30.32 | 269,400 | — | — |
| 2018-06-06 | $27.27 | $30.13 | 246,200 | — | — |
| 2018-06-05 | $26.69 | $29.49 | 269,700 | — | — |
| 2018-06-04 | $26.62 | $29.41 | 190,200 | — | — |
| 2018-06-01 | $26.25 | $29.00 | 204,800 | — | — |
| 2018-05-31 | $26.07 | $28.80 | 248,300 | — | — |
| 2018-05-30 | $26.83 | $29.64 | 461,400 | — | — |
| 2018-05-29 | $26.27 | $29.02 | 289,900 | — | — |
| 2018-05-25 | $26.30 | $29.06 | 194,900 | — | — |
| 2018-05-24 | $25.97 | $28.69 | 275,800 | — | — |
| 2018-05-23 | $25.85 | $28.56 | 406,200 | — | — |
| 2018-05-22 | $25.95 | $28.67 | 293,100 | — | — |
| 2018-05-21 | $25.86 | $28.57 | 289,400 | — | — |
| 2018-05-18 | $25.16 | $27.80 | 147,500 | — | — |
| 2018-05-17 | $25.08 | $27.71 | 209,300 | — | — |
| 2018-05-16 | $25.09 | $27.72 | 331,800 | — | — |
| 2018-05-15 | $24.94 | $27.55 | 186,700 | — | — |
| 2018-05-14 | $24.97 | $27.59 | 238,100 | — | — |
| 2018-05-11 | $24.92 | $27.53 | 368,000 | — | — |
| 2018-05-10 | $24.77 | $27.37 | 252,200 | — | — |
| 2018-05-09 | $25.44 | $28.11 | 407,500 | — | — |
| 2018-05-08 | $26.32 | $29.08 | 361,100 | — | — |
| 2018-05-07 | $25.98 | $28.70 | 124,400 | — | — |
| 2018-05-04 | $25.85 | $28.56 | 119,900 | — | — |
| 2018-05-03 | $25.58 | $28.26 | 207,100 | — | — |
| 2018-05-02 | $25.63 | $28.32 | 91,000 | — | — |
| 2018-05-01 | $25.66 | $28.35 | 204,000 | — | — |
| 2018-04-30 | $25.59 | $28.27 | 136,700 | — | — |
| 2018-04-27 | $25.94 | $28.66 | 78,600 | — | — |
| 2018-04-26 | $26.01 | $28.74 | 382,500 | — | — |
| 2018-04-25 | $26.28 | $29.03 | 291,500 | — | — |
| 2018-04-24 | $26.50 | $29.28 | 168,900 | — | — |
| 2018-04-23 | $26.68 | $29.48 | 126,800 | — | — |
| 2018-04-20 | $26.29 | $29.04 | 131,600 | — | — |
| 2018-04-19 | $26.65 | $29.44 | 97,100 | — | — |
| 2018-04-18 | $26.83 | $29.64 | 146,800 | — | — |
| 2018-04-17 | $26.68 | $29.48 | 153,900 | — | — |
| 2018-04-16 | $26.72 | $29.52 | 136,800 | — | — |
| 2018-04-13 | $26.34 | $29.10 | 144,600 | — | — |
| 2018-04-12 | $26.76 | $29.56 | 173,200 | — | — |
| 2018-04-11 | $26.74 | $29.54 | 215,500 | — | — |
| 2018-04-10 | $26.67 | $29.46 | 277,300 | — | — |
| 2018-04-09 | $26.04 | $28.77 | 314,500 | — | — |
| 2018-04-06 | $25.93 | $28.65 | 316,400 | — | — |
| 2018-04-05 | $26.24 | $28.99 | 203,300 | — | — |
| 2018-04-04 | $25.77 | $28.47 | 234,500 | — | — |
| 2018-04-03 | $25.24 | $27.88 | 451,900 | — | — |
| 2018-04-02 | $25.31 | $27.96 | 340,800 | — | — |
| 2018-03-29 | $24.98 | $27.60 | 764,300 | — | — |
| 2018-03-28 | $24.61 | $27.19 | 509,200 | — | — |
| 2018-03-27 | $24.88 | $27.42 | 244,300 | — | — |
| 2018-03-26 | $25.02 | $27.58 | 247,600 | — | — |
| 2018-03-23 | $24.65 | $27.17 | 231,700 | — | — |
| 2018-03-22 | $25.16 | $27.73 | 158,800 | — | — |
| 2018-03-21 | $26.13 | $28.80 | 144,800 | — | — |
| 2018-03-20 | $26.06 | $28.72 | 174,700 | — | — |
| 2018-03-19 | $26.27 | $28.95 | 184,900 | — | — |
| 2018-03-16 | $26.86 | $29.60 | 421,800 | — | — |
| 2018-03-15 | $26.56 | $29.27 | 303,700 | — | — |
| 2018-03-14 | $26.16 | $28.83 | 164,300 | — | — |
| 2018-03-13 | $26.23 | $28.91 | 469,800 | — | — |
| 2018-03-12 | $25.95 | $28.60 | 175,800 | — | — |
| 2018-03-09 | $26.00 | $28.66 | 322,000 | — | — |
| 2018-03-08 | $26.00 | $28.66 | 263,700 | — | — |
| 2018-03-07 | $26.19 | $28.86 | 573,900 | — | — |
| 2018-03-06 | $26.01 | $28.67 | 266,400 | — | — |
| 2018-03-05 | $25.80 | $28.43 | 513,400 | — | — |
| 2018-03-02 | $26.11 | $28.78 | 610,500 | — | — |
| 2018-03-01 | $25.44 | $28.04 | 989,600 | — | — |
| 2018-02-28 | $24.90 | $27.44 | 600,200 | — | — |
| 2018-02-27 | $24.58 | $27.09 | 1,034,000 | — | — |
| 2018-02-26 | $23.83 | $26.26 | 607,600 | — | — |
| 2018-02-23 | $24.11 | $26.57 | 571,400 | — | — |
| 2018-02-22 | $24.54 | $27.05 | 262,800 | — | — |
| 2018-02-21 | $24.47 | $26.97 | 123,800 | — | — |
| 2018-02-20 | $24.22 | $26.69 | 69,600 | — | — |
| 2018-02-16 | $24.40 | $26.89 | 84,000 | — | — |
| 2018-02-15 | $24.42 | $26.91 | 99,500 | — | — |
| 2018-02-14 | $24.28 | $26.76 | 138,500 | — | — |
| 2018-02-13 | $24.13 | $26.59 | 124,700 | — | — |
| 2018-02-12 | $24.07 | $26.53 | 366,100 | — | — |
| 2018-02-09 | $24.20 | $26.67 | 259,800 | — | — |
| 2018-02-08 | $23.69 | $26.11 | 250,600 | — | — |
| 2018-02-07 | $24.75 | $27.28 | 194,900 | — | — |
| 2018-02-06 | $24.84 | $27.38 | 329,800 | — | — |
| 2018-02-05 | $24.62 | $27.13 | 431,000 | — | — |
| 2018-02-02 | $26.13 | $28.80 | 277,200 | — | — |
| 2018-02-01 | $26.71 | $29.44 | 328,300 | — | — |
| 2018-01-31 | $26.00 | $28.66 | 265,000 | — | — |
| 2018-01-30 | $25.97 | $28.62 | 144,100 | — | — |
| 2018-01-29 | $26.20 | $28.88 | 363,500 | — | — |
| 2018-01-26 | $26.28 | $28.96 | 154,300 | — | — |
| 2018-01-25 | $26.30 | $28.99 | 498,700 | — | — |
| 2018-01-24 | $26.25 | $28.93 | 400,600 | — | — |
| 2018-01-23 | $26.48 | $29.18 | 156,300 | — | — |
| 2018-01-22 | $26.28 | $28.96 | 111,400 | — | — |
| 2018-01-19 | $26.33 | $29.02 | 154,800 | — | — |
| 2018-01-18 | $26.17 | $28.84 | 114,000 | — | — |
| 2018-01-17 | $26.34 | $29.03 | 129,100 | — | — |
| 2018-01-16 | $26.26 | $28.94 | 149,900 | — | — |
| 2018-01-12 | $27.06 | $29.82 | 90,700 | — | — |
| 2018-01-11 | $26.83 | $29.57 | 138,700 | — | — |
| 2018-01-10 | $26.05 | $28.71 | 177,400 | — | — |
| 2018-01-09 | $26.43 | $29.13 | 103,300 | — | — |
| 2018-01-08 | $26.95 | $29.70 | 162,200 | — | — |
| 2018-01-05 | $26.91 | $29.66 | 145,500 | — | — |
| 2018-01-04 | $27.25 | $30.03 | 111,000 | — | — |
| 2018-01-03 | $27.20 | $29.98 | 146,500 | — | — |
| 2018-01-02 | $27.48 | $30.29 | 300,500 | — | — |