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
- 1999-09-30 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 | $22.71 | $22.71 | 160,400 | — | — |
| 2018-12-28 | $22.51 | $22.51 | 195,300 | — | — |
| 2018-12-27 | $22.37 | $22.37 | 311,700 | — | — |
| 2018-12-26 | $22.30 | $22.30 | 393,200 | — | — |
| 2018-12-24 | $21.47 | $21.47 | 238,000 | — | — |
| 2018-12-21 | $21.66 | $21.66 | 523,500 | — | — |
| 2018-12-20 | $22.11 | $22.11 | 200,700 | — | — |
| 2018-12-19 | $22.52 | $22.52 | 160,500 | — | — |
| 2018-12-18 | $22.67 | $22.67 | 225,500 | — | — |
| 2018-12-17 | $22.63 | $22.63 | 277,500 | — | — |
| 2018-12-14 | $22.80 | $22.80 | 142,500 | — | — |
| 2018-12-13 | $22.80 | $22.80 | 120,200 | — | — |
| 2018-12-12 | $22.89 | $22.89 | 118,800 | — | — |
| 2018-12-11 | $22.81 | $22.81 | 155,000 | — | — |
| 2018-12-10 | $22.97 | $22.97 | 154,100 | — | — |
| 2018-12-07 | $22.32 | $22.32 | 331,300 | — | — |
| 2018-12-06 | $22.71 | $22.71 | 235,100 | — | — |
| 2018-12-04 | $22.38 | $22.38 | 308,300 | — | — |
| 2018-12-03 | $22.93 | $22.93 | 204,600 | — | — |
| 2018-11-30 | $22.81 | $22.81 | 242,700 | — | — |
| 2018-11-29 | $22.58 | $22.58 | 156,600 | — | — |
| 2018-11-28 | $22.75 | $22.75 | 256,600 | — | — |
| 2018-11-27 | $22.08 | $22.08 | 83,400 | — | — |
| 2018-11-26 | $22.22 | $22.22 | 200,000 | — | — |
| 2018-11-23 | $22.15 | $22.15 | 86,300 | — | — |
| 2018-11-21 | $22.13 | $22.13 | 221,900 | — | — |
| 2018-11-20 | $22.10 | $22.10 | 237,100 | — | — |
| 2018-11-19 | $22.69 | $22.69 | 163,400 | — | — |
| 2018-11-16 | $23.58 | $23.58 | 183,100 | — | — |
| 2018-11-15 | $23.78 | $23.78 | 304,100 | — | — |
| 2018-11-14 | $23.76 | $23.76 | 241,300 | — | — |
| 2018-11-13 | $23.68 | $23.68 | 191,800 | — | — |
| 2018-11-12 | $23.66 | $23.66 | 237,200 | — | — |
| 2018-11-09 | $24.60 | $24.60 | 328,000 | — | — |
| 2018-11-08 | $25.13 | $25.13 | 437,700 | — | — |
| 2018-11-07 | $24.44 | $24.44 | 599,700 | — | — |
| 2018-11-06 | $23.67 | $23.67 | 232,300 | — | — |
| 2018-11-05 | $23.21 | $23.21 | 158,200 | — | — |
| 2018-11-02 | $23.37 | $23.37 | 153,600 | — | — |
| 2018-11-01 | $23.54 | $23.54 | 171,300 | — | — |
| 2018-10-31 | $23.21 | $23.21 | 208,100 | — | — |
| 2018-10-30 | $23.22 | $23.22 | 268,600 | — | — |
| 2018-10-29 | $22.78 | $22.78 | 163,700 | — | — |
| 2018-10-26 | $22.95 | $22.95 | 171,600 | — | — |
| 2018-10-25 | $23.22 | $23.22 | 123,200 | — | — |
| 2018-10-24 | $22.60 | $22.60 | 148,300 | — | — |
| 2018-10-23 | $23.31 | $23.31 | 137,900 | — | — |
| 2018-10-22 | $23.56 | $23.56 | 162,100 | — | — |
| 2018-10-19 | $22.98 | $22.98 | 258,400 | — | — |
| 2018-10-18 | $23.22 | $23.22 | 111,500 | — | — |
| 2018-10-17 | $23.34 | $23.34 | 83,400 | — | — |
| 2018-10-16 | $23.44 | $23.44 | 176,800 | — | — |
| 2018-10-15 | $22.77 | $22.77 | 195,300 | — | — |
| 2018-10-12 | $22.73 | $22.73 | 185,600 | — | — |
| 2018-10-11 | $22.25 | $22.25 | 218,100 | — | — |
| 2018-10-10 | $22.24 | $22.24 | 247,000 | — | — |
| 2018-10-09 | $23.05 | $23.05 | 155,900 | — | — |
| 2018-10-08 | $23.14 | $23.14 | 223,600 | — | — |
| 2018-10-05 | $23.79 | $23.79 | 206,300 | — | — |
| 2018-10-04 | $24.24 | $24.24 | 334,400 | — | — |
| 2018-10-03 | $24.89 | $24.89 | 216,300 | — | — |
| 2018-10-02 | $25.25 | $25.25 | 240,100 | — | — |
| 2018-10-01 | $25.91 | $25.91 | 117,700 | — | — |
| 2018-09-28 | $26.47 | $26.47 | 151,700 | — | — |
| 2018-09-27 | $26.04 | $26.04 | 115,200 | — | — |
| 2018-09-26 | $25.81 | $25.81 | 88,500 | — | — |
| 2018-09-25 | $25.90 | $25.90 | 138,200 | — | — |
| 2018-09-24 | $25.66 | $25.66 | 176,100 | — | — |
| 2018-09-21 | $25.32 | $25.32 | 431,200 | — | — |
| 2018-09-20 | $25.42 | $25.42 | 209,200 | — | — |
| 2018-09-19 | $25.37 | $25.37 | 277,000 | — | — |
| 2018-09-18 | $25.69 | $25.69 | 232,700 | — | — |
| 2018-09-17 | $25.62 | $25.62 | 345,400 | — | — |
| 2018-09-14 | $26.20 | $26.20 | 301,400 | — | — |
| 2018-09-13 | $26.30 | $26.30 | 314,500 | — | — |
| 2018-09-12 | $26.76 | $26.76 | 267,600 | — | — |
| 2018-09-11 | $26.68 | $26.68 | 193,000 | — | — |
| 2018-09-10 | $27.08 | $27.08 | 220,800 | — | — |
| 2018-09-07 | $27.14 | $27.14 | 235,600 | — | — |
| 2018-09-06 | $27.15 | $27.15 | 296,200 | — | — |
| 2018-09-05 | $27.14 | $27.14 | 421,600 | — | — |
| 2018-09-04 | $27.50 | $27.50 | 554,600 | — | — |
| 2018-08-31 | $27.70 | $27.70 | 374,800 | — | — |
| 2018-08-30 | $27.70 | $27.70 | 279,500 | — | — |
| 2018-08-29 | $27.80 | $27.80 | 385,600 | — | — |
| 2018-08-28 | $27.80 | $27.80 | 301,500 | — | — |
| 2018-08-27 | $27.95 | $27.95 | 440,200 | — | — |
| 2018-08-24 | $28.14 | $28.14 | 329,900 | — | — |
| 2018-08-23 | $28.00 | $28.00 | 784,100 | — | — |
| 2018-08-22 | $27.60 | $27.60 | 282,900 | — | — |
| 2018-08-21 | $27.23 | $27.23 | 253,100 | — | — |
| 2018-08-20 | $27.11 | $27.11 | 181,900 | — | — |
| 2018-08-17 | $26.99 | $26.99 | 128,900 | — | — |
| 2018-08-16 | $27.01 | $27.01 | 188,000 | — | — |
| 2018-08-15 | $26.96 | $26.96 | 169,700 | — | — |
| 2018-08-14 | $27.25 | $27.25 | 308,900 | — | — |
| 2018-08-13 | $27.07 | $27.07 | 120,500 | — | — |
| 2018-08-10 | $27.18 | $27.18 | 202,400 | — | — |
| 2018-08-09 | $27.44 | $27.44 | 219,200 | — | — |
| 2018-08-08 | $27.36 | $27.36 | 615,300 | — | — |
| 2018-08-07 | $27.16 | $27.16 | 261,300 | — | — |
| 2018-08-06 | $27.16 | $27.16 | 452,300 | — | — |
| 2018-08-03 | $26.70 | $26.70 | 486,900 | — | — |
| 2018-08-02 | $26.35 | $26.35 | 304,300 | — | — |
| 2018-08-01 | $26.35 | $26.35 | 503,100 | — | — |
| 2018-07-31 | $26.42 | $26.42 | 373,100 | — | — |
| 2018-07-30 | $26.36 | $26.36 | 216,900 | — | — |
| 2018-07-27 | $27.06 | $27.06 | 148,800 | — | — |
| 2018-07-26 | $27.60 | $27.60 | 198,700 | — | — |
| 2018-07-25 | $27.45 | $27.45 | 131,200 | — | — |
| 2018-07-24 | $27.14 | $27.14 | 244,700 | — | — |
| 2018-07-23 | $27.63 | $27.63 | 137,500 | — | — |
| 2018-07-20 | $27.75 | $27.75 | 592,600 | — | — |
| 2018-07-19 | $27.52 | $27.52 | 289,700 | — | — |
| 2018-07-18 | $27.49 | $27.49 | 401,500 | — | — |
| 2018-07-17 | $27.04 | $27.04 | 251,400 | — | — |
| 2018-07-16 | $27.25 | $27.25 | 221,000 | — | — |
| 2018-07-13 | $27.58 | $27.58 | 430,700 | — | — |
| 2018-07-12 | $27.27 | $27.27 | 488,800 | — | — |
| 2018-07-11 | $26.64 | $26.64 | 476,300 | — | — |
| 2018-07-10 | $26.17 | $26.17 | 259,800 | — | — |
| 2018-07-09 | $25.97 | $25.97 | 146,000 | — | — |
| 2018-07-06 | $25.99 | $25.99 | 243,000 | — | — |
| 2018-07-05 | $25.57 | $25.57 | 213,100 | — | — |
| 2018-07-03 | $25.14 | $25.14 | 153,300 | — | — |
| 2018-07-02 | $25.41 | $25.41 | 212,600 | — | — |
| 2018-06-29 | $25.28 | $25.28 | 194,700 | — | — |
| 2018-06-28 | $25.24 | $25.24 | 156,300 | — | — |
| 2018-06-27 | $24.91 | $24.91 | 180,000 | — | — |
| 2018-06-26 | $25.02 | $25.02 | 198,300 | — | — |
| 2018-06-25 | $24.71 | $24.71 | 172,700 | — | — |
| 2018-06-22 | $25.05 | $25.05 | 95,700 | — | — |
| 2018-06-21 | $25.17 | $25.17 | 140,400 | — | — |
| 2018-06-20 | $25.15 | $25.15 | 218,100 | — | — |
| 2018-06-19 | $24.88 | $24.88 | 135,400 | — | — |
| 2018-06-18 | $24.88 | $24.88 | 319,600 | — | — |
| 2018-06-15 | $24.75 | $24.75 | 1,063,700 | — | — |
| 2018-06-14 | $24.71 | $24.71 | 104,800 | — | — |
| 2018-06-13 | $24.59 | $24.59 | 358,600 | — | — |
| 2018-06-12 | $24.31 | $24.31 | 254,300 | — | — |
| 2018-06-11 | $23.97 | $23.97 | 197,000 | — | — |
| 2018-06-08 | $24.09 | $24.09 | 174,800 | — | — |
| 2018-06-07 | $23.89 | $23.89 | 138,200 | — | — |
| 2018-06-06 | $24.06 | $24.06 | 108,000 | — | — |
| 2018-06-05 | $23.97 | $23.97 | 98,700 | — | — |
| 2018-06-04 | $23.73 | $23.73 | 105,300 | — | — |
| 2018-06-01 | $23.48 | $23.48 | 209,000 | — | — |
| 2018-05-31 | $23.33 | $23.33 | 281,600 | — | — |
| 2018-05-30 | $23.38 | $23.38 | 133,400 | — | — |
| 2018-05-29 | $23.27 | $23.27 | 85,700 | — | — |
| 2018-05-25 | $23.50 | $23.50 | 81,200 | — | — |
| 2018-05-24 | $23.39 | $23.39 | 95,900 | — | — |
| 2018-05-23 | $23.35 | $23.35 | 118,800 | — | — |
| 2018-05-22 | $23.42 | $23.42 | 95,600 | — | — |
| 2018-05-21 | $23.41 | $23.41 | 107,000 | — | — |
| 2018-05-18 | $23.52 | $23.52 | 96,400 | — | — |
| 2018-05-17 | $23.36 | $23.36 | 121,700 | — | — |
| 2018-05-16 | $23.35 | $23.35 | 192,900 | — | — |
| 2018-05-15 | $23.27 | $23.27 | 147,200 | — | — |
| 2018-05-14 | $23.54 | $23.54 | 159,800 | — | — |
| 2018-05-11 | $23.44 | $23.44 | 54,500 | — | — |
| 2018-05-10 | $23.72 | $23.72 | 146,400 | — | — |
| 2018-05-09 | $23.57 | $23.57 | 145,100 | — | — |
| 2018-05-08 | $23.49 | $23.49 | 156,500 | — | — |
| 2018-05-07 | $23.06 | $23.06 | 247,400 | — | — |
| 2018-05-04 | $22.64 | $22.64 | 283,200 | — | — |
| 2018-05-03 | $23.01 | $23.01 | 159,000 | — | — |
| 2018-05-02 | $23.01 | $23.01 | 296,100 | — | — |
| 2018-05-01 | $22.18 | $22.18 | 104,700 | — | — |
| 2018-04-30 | $22.10 | $22.10 | 79,100 | — | — |
| 2018-04-27 | $22.00 | $22.00 | 51,500 | — | — |
| 2018-04-26 | $22.11 | $22.11 | 63,700 | — | — |
| 2018-04-25 | $22.19 | $22.19 | 177,100 | — | — |
| 2018-04-24 | $21.85 | $21.85 | 72,800 | — | — |
| 2018-04-23 | $21.89 | $21.89 | 66,300 | — | — |
| 2018-04-20 | $22.21 | $22.21 | 89,400 | — | — |
| 2018-04-19 | $22.34 | $22.34 | 91,600 | — | — |
| 2018-04-18 | $22.34 | $22.34 | 56,100 | — | — |
| 2018-04-17 | $22.48 | $22.48 | 125,200 | — | — |
| 2018-04-16 | $22.27 | $22.27 | 69,200 | — | — |
| 2018-04-13 | $22.15 | $22.15 | 53,100 | — | — |
| 2018-04-12 | $22.29 | $22.29 | 50,800 | — | — |
| 2018-04-11 | $22.22 | $22.22 | 169,700 | — | — |
| 2018-04-10 | $22.02 | $22.02 | 193,400 | — | — |
| 2018-04-09 | $21.25 | $21.25 | 58,700 | — | — |
| 2018-04-06 | $21.31 | $21.31 | 70,900 | — | — |
| 2018-04-05 | $21.60 | $21.60 | 49,600 | — | — |
| 2018-04-04 | $21.37 | $21.37 | 81,300 | — | — |
| 2018-04-03 | $21.20 | $21.20 | 70,900 | — | — |
| 2018-04-02 | $21.12 | $21.12 | 87,200 | — | — |
| 2018-03-29 | $21.35 | $21.35 | 117,900 | — | — |
| 2018-03-28 | $21.15 | $21.15 | 153,700 | — | — |
| 2018-03-27 | $21.31 | $21.31 | 154,900 | — | — |
| 2018-03-26 | $21.67 | $21.67 | 120,700 | — | — |
| 2018-03-23 | $21.19 | $21.19 | 116,400 | — | — |
| 2018-03-22 | $21.46 | $21.46 | 117,500 | — | — |
| 2018-03-21 | $21.68 | $21.68 | 82,400 | — | — |
| 2018-03-20 | $21.72 | $21.72 | 109,700 | — | — |
| 2018-03-19 | $21.45 | $21.45 | 120,600 | — | — |
| 2018-03-16 | $21.49 | $21.49 | 499,700 | — | — |
| 2018-03-15 | $21.57 | $21.57 | 217,100 | — | — |
| 2018-03-14 | $21.64 | $21.64 | 175,100 | — | — |
| 2018-03-13 | $21.61 | $21.61 | 109,900 | — | — |
| 2018-03-12 | $21.76 | $21.76 | 178,000 | — | — |
| 2018-03-09 | $21.43 | $21.43 | 174,600 | — | — |
| 2018-03-08 | $21.36 | $21.36 | 151,700 | — | — |
| 2018-03-07 | $21.37 | $21.37 | 291,000 | — | — |
| 2018-03-06 | $21.07 | $21.07 | 160,900 | — | — |
| 2018-03-05 | $20.90 | $20.90 | 105,100 | — | — |
| 2018-03-02 | $20.79 | $20.79 | 112,900 | — | — |
| 2018-03-01 | $20.47 | $20.47 | 139,200 | — | — |
| 2018-02-28 | $20.67 | $20.67 | 155,100 | — | — |
| 2018-02-27 | $20.84 | $20.84 | 113,100 | — | — |
| 2018-02-26 | $21.12 | $21.12 | 151,300 | — | — |
| 2018-02-23 | $21.05 | $21.05 | 90,600 | — | — |
| 2018-02-22 | $20.84 | $20.84 | 170,800 | — | — |
| 2018-02-21 | $21.01 | $21.01 | 236,700 | — | — |
| 2018-02-20 | $21.09 | $21.09 | 212,600 | — | — |
| 2018-02-16 | $21.34 | $21.34 | 227,500 | — | — |
| 2018-02-15 | $21.28 | $21.28 | 278,000 | — | — |
| 2018-02-14 | $21.25 | $21.25 | 496,200 | — | — |
| 2018-02-13 | $21.01 | $21.01 | 342,000 | — | — |
| 2018-02-12 | $20.82 | $20.82 | 237,500 | — | — |
| 2018-02-09 | $20.86 | $20.86 | 243,700 | — | — |
| 2018-02-08 | $20.65 | $20.65 | 212,500 | — | — |
| 2018-02-07 | $20.70 | $20.70 | 938,200 | — | — |
| 2018-02-06 | $19.55 | $19.55 | 330,800 | — | — |
| 2018-02-05 | $19.57 | $19.57 | 131,700 | — | — |
| 2018-02-02 | $20.26 | $20.26 | 65,800 | — | — |
| 2018-02-01 | $20.46 | $20.46 | 246,600 | — | — |
| 2018-01-31 | $20.11 | $20.11 | 97,800 | — | — |
| 2018-01-30 | $20.30 | $20.30 | 247,300 | — | — |
| 2018-01-29 | $20.08 | $20.08 | 104,800 | — | — |
| 2018-01-26 | $20.20 | $20.20 | 94,300 | — | — |
| 2018-01-25 | $20.08 | $20.08 | 73,200 | — | — |
| 2018-01-24 | $20.23 | $20.23 | 99,800 | — | — |
| 2018-01-23 | $20.21 | $20.21 | 79,400 | — | — |
| 2018-01-22 | $20.43 | $20.43 | 212,700 | — | — |
| 2018-01-19 | $20.11 | $20.11 | 168,600 | — | — |
| 2018-01-18 | $20.00 | $20.00 | 370,000 | — | — |
| 2018-01-17 | $20.00 | $20.00 | 108,800 | — | — |
| 2018-01-16 | $19.95 | $19.95 | 145,300 | — | — |
| 2018-01-12 | $20.11 | $20.11 | 68,800 | — | — |
| 2018-01-11 | $20.03 | $20.03 | 66,100 | — | — |
| 2018-01-10 | $19.94 | $19.94 | 64,400 | — | — |
| 2018-01-09 | $20.16 | $20.16 | 118,300 | — | — |
| 2018-01-08 | $20.17 | $20.17 | 183,600 | — | — |
| 2018-01-05 | $19.87 | $19.87 | 54,900 | — | — |
| 2018-01-04 | $19.97 | $19.97 | 154,600 | — | — |
| 2018-01-03 | $19.71 | $19.71 | 213,300 | — | — |
| 2018-01-02 | $19.45 | $19.45 | 176,600 | — | — |