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
- 2017-04-06 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 | $18.67 | $18.97 | 593,600 | — | — |
| 2018-12-28 | $18.44 | $18.73 | 448,300 | — | — |
| 2018-12-27 | $18.58 | $18.87 | 550,500 | — | — |
| 2018-12-26 | $18.25 | $18.54 | 1,065,800 | — | — |
| 2018-12-24 | $17.95 | $18.23 | 267,800 | — | — |
| 2018-12-21 | $17.95 | $18.23 | 1,693,500 | — | — |
| 2018-12-20 | $18.33 | $18.62 | 621,800 | — | — |
| 2018-12-19 | $18.62 | $18.91 | 1,213,600 | — | — |
| 2018-12-18 | $18.99 | $19.29 | 989,500 | — | — |
| 2018-12-17 | $19.11 | $19.41 | 1,075,200 | — | — |
| 2018-12-14 | $19.12 | $19.42 | 1,445,800 | — | — |
| 2018-12-13 | $19.85 | $20.16 | 913,300 | — | — |
| 2018-12-12 | $20.24 | $20.50 | 568,100 | — | — |
| 2018-12-11 | $20.22 | $20.48 | 723,800 | — | — |
| 2018-12-10 | $19.98 | $20.24 | 807,000 | — | — |
| 2018-12-07 | $19.89 | $20.14 | 630,600 | — | — |
| 2018-12-06 | $20.39 | $20.65 | 662,400 | — | — |
| 2018-12-04 | $20.16 | $20.42 | 848,900 | — | — |
| 2018-12-03 | $22.27 | $22.56 | 495,500 | — | — |
| 2018-11-30 | $22.33 | $22.62 | 461,800 | — | — |
| 2018-11-29 | $21.96 | $22.24 | 395,100 | — | — |
| 2018-11-28 | $22.33 | $22.62 | 806,900 | — | — |
| 2018-11-27 | $21.47 | $21.74 | 526,100 | — | — |
| 2018-11-26 | $22.18 | $22.46 | 473,000 | — | — |
| 2018-11-23 | $21.98 | $22.26 | 169,500 | — | — |
| 2018-11-21 | $21.84 | $22.12 | 366,000 | — | — |
| 2018-11-20 | $21.47 | $21.74 | 495,200 | — | — |
| 2018-11-19 | $22.34 | $22.63 | 785,600 | — | — |
| 2018-11-16 | $22.49 | $22.78 | 581,100 | — | — |
| 2018-11-15 | $22.54 | $22.83 | 477,800 | — | — |
| 2018-11-14 | $22.38 | $22.67 | 736,100 | — | — |
| 2018-11-13 | $22.30 | $22.59 | 676,500 | — | — |
| 2018-11-12 | $22.49 | $22.78 | 597,500 | — | — |
| 2018-11-09 | $22.99 | $23.28 | 1,113,100 | — | — |
| 2018-11-08 | $23.13 | $23.43 | 1,047,300 | — | — |
| 2018-11-07 | $23.28 | $23.58 | 982,100 | — | — |
| 2018-11-06 | $22.51 | $22.80 | 1,187,500 | — | — |
| 2018-11-05 | $22.52 | $22.81 | 1,357,600 | — | — |
| 2018-11-02 | $21.88 | $22.16 | 1,002,000 | — | — |
| 2018-11-01 | $22.86 | $23.15 | 1,614,100 | — | — |
| 2018-10-31 | $21.87 | $22.15 | 1,708,000 | — | — |
| 2018-10-30 | $21.46 | $21.73 | 1,379,900 | — | — |
| 2018-10-29 | $20.78 | $21.05 | 584,400 | — | — |
| 2018-10-26 | $20.82 | $21.09 | 833,300 | — | — |
| 2018-10-25 | $20.75 | $21.02 | 1,646,300 | — | — |
| 2018-10-24 | $20.45 | $20.71 | 1,837,000 | — | — |
| 2018-10-23 | $21.06 | $21.33 | 900,900 | — | — |
| 2018-10-22 | $21.52 | $21.80 | 1,640,200 | — | — |
| 2018-10-19 | $21.35 | $21.62 | 1,377,500 | — | — |
| 2018-10-18 | $21.29 | $21.56 | 779,900 | — | — |
| 2018-10-17 | $22.11 | $22.39 | 1,354,500 | — | — |
| 2018-10-16 | $22.32 | $22.61 | 898,400 | — | — |
| 2018-10-15 | $21.98 | $22.26 | 937,800 | — | — |
| 2018-10-12 | $21.61 | $21.89 | 1,563,100 | — | — |
| 2018-10-11 | $22.00 | $22.28 | 1,149,100 | — | — |
| 2018-10-10 | $22.88 | $23.17 | 517,900 | — | — |
| 2018-10-09 | $23.89 | $24.20 | 842,100 | — | — |
| 2018-10-08 | $23.55 | $23.85 | 645,100 | — | — |
| 2018-10-05 | $23.65 | $23.95 | 1,007,900 | — | — |
| 2018-10-04 | $24.59 | $24.90 | 561,200 | — | — |
| 2018-10-03 | $24.87 | $25.19 | 1,083,900 | — | — |
| 2018-10-02 | $24.70 | $25.02 | 500,100 | — | — |
| 2018-10-01 | $25.22 | $25.54 | 511,600 | — | — |
| 2018-09-28 | $24.98 | $25.30 | 561,300 | — | — |
| 2018-09-27 | $24.97 | $25.29 | 532,800 | — | — |
| 2018-09-26 | $25.70 | $26.03 | 441,800 | — | — |
| 2018-09-25 | $25.53 | $25.86 | 333,300 | — | — |
| 2018-09-24 | $25.68 | $26.01 | 527,700 | — | — |
| 2018-09-21 | $25.56 | $25.89 | 615,000 | — | — |
| 2018-09-20 | $26.25 | $26.59 | 508,500 | — | — |
| 2018-09-19 | $26.07 | $26.40 | 584,800 | — | — |
| 2018-09-18 | $26.28 | $26.62 | 765,600 | — | — |
| 2018-09-17 | $26.12 | $26.45 | 970,800 | — | — |
| 2018-09-14 | $26.82 | $27.16 | 372,300 | — | — |
| 2018-09-13 | $26.92 | $27.26 | 187,300 | — | — |
| 2018-09-12 | $27.30 | $27.59 | 523,400 | — | — |
| 2018-09-11 | $27.13 | $27.42 | 415,300 | — | — |
| 2018-09-10 | $27.70 | $27.99 | 1,022,300 | — | — |
| 2018-09-07 | $26.59 | $26.87 | 543,700 | — | — |
| 2018-09-06 | $26.65 | $26.93 | 601,100 | — | — |
| 2018-09-05 | $26.95 | $27.24 | 299,400 | — | — |
| 2018-09-04 | $26.66 | $26.94 | 463,500 | — | — |
| 2018-08-31 | $27.05 | $27.34 | 247,500 | — | — |
| 2018-08-30 | $26.93 | $27.21 | 403,500 | — | — |
| 2018-08-29 | $27.25 | $27.54 | 354,800 | — | — |
| 2018-08-28 | $26.79 | $27.07 | 440,900 | — | — |
| 2018-08-27 | $26.93 | $27.21 | 430,800 | — | — |
| 2018-08-24 | $26.49 | $26.77 | 339,300 | — | — |
| 2018-08-23 | $26.39 | $26.67 | 291,700 | — | — |
| 2018-08-22 | $26.78 | $27.06 | 281,000 | — | — |
| 2018-08-21 | $26.94 | $27.22 | 421,200 | — | — |
| 2018-08-20 | $26.90 | $27.18 | 364,100 | — | — |
| 2018-08-17 | $26.73 | $27.01 | 429,300 | — | — |
| 2018-08-16 | $26.61 | $26.89 | 602,300 | — | — |
| 2018-08-15 | $26.31 | $26.59 | 554,200 | — | — |
| 2018-08-14 | $26.75 | $27.03 | 473,500 | — | — |
| 2018-08-13 | $26.52 | $26.80 | 777,700 | — | — |
| 2018-08-10 | $26.74 | $27.02 | 485,200 | — | — |
| 2018-08-09 | $26.91 | $27.19 | 548,300 | — | — |
| 2018-08-08 | $27.33 | $27.62 | 256,900 | — | — |
| 2018-08-07 | $27.40 | $27.69 | 350,000 | — | — |
| 2018-08-06 | $27.34 | $27.63 | 635,400 | — | — |
| 2018-08-03 | $27.25 | $27.54 | 985,900 | — | — |
| 2018-08-02 | $28.10 | $28.40 | 1,610,200 | — | — |
| 2018-08-01 | $26.11 | $26.39 | 1,448,900 | — | — |
| 2018-07-31 | $26.14 | $26.42 | 785,800 | — | — |
| 2018-07-30 | $25.85 | $26.12 | 532,700 | — | — |
| 2018-07-27 | $26.02 | $26.30 | 599,100 | — | — |
| 2018-07-26 | $26.26 | $26.54 | 913,000 | — | — |
| 2018-07-25 | $26.53 | $26.81 | 604,600 | — | — |
| 2018-07-24 | $26.09 | $26.37 | 1,249,100 | — | — |
| 2018-07-23 | $27.37 | $27.66 | 535,200 | — | — |
| 2018-07-20 | $27.19 | $27.48 | 800,000 | — | — |
| 2018-07-19 | $27.16 | $27.45 | 394,100 | — | — |
| 2018-07-18 | $26.87 | $27.15 | 729,200 | — | — |
| 2018-07-17 | $26.34 | $26.62 | 1,126,600 | — | — |
| 2018-07-16 | $26.13 | $26.41 | 1,018,400 | — | — |
| 2018-07-13 | $27.49 | $27.78 | 474,200 | — | — |
| 2018-07-12 | $27.57 | $27.86 | 635,000 | — | — |
| 2018-07-11 | $27.44 | $27.73 | 652,200 | — | — |
| 2018-07-10 | $28.13 | $28.43 | 447,600 | — | — |
| 2018-07-09 | $28.27 | $28.57 | 593,800 | — | — |
| 2018-07-06 | $27.65 | $27.94 | 470,900 | — | — |
| 2018-07-05 | $27.44 | $27.73 | 3,373,900 | — | — |
| 2018-07-03 | $27.08 | $27.37 | 559,200 | — | — |
| 2018-07-02 | $27.51 | $27.80 | 693,500 | — | — |
| 2018-06-29 | $27.51 | $27.80 | 1,166,400 | — | — |
| 2018-06-28 | $27.12 | $27.41 | 1,031,600 | — | — |
| 2018-06-27 | $26.94 | $27.22 | 1,473,700 | — | — |
| 2018-06-26 | $27.73 | $28.02 | 838,800 | — | — |
| 2018-06-25 | $27.74 | $28.03 | 1,245,300 | — | — |
| 2018-06-22 | $28.52 | $28.82 | 3,559,900 | — | — |
| 2018-06-21 | $28.88 | $29.19 | 781,100 | — | — |
| 2018-06-20 | $29.21 | $29.52 | 679,600 | — | — |
| 2018-06-19 | $28.74 | $29.04 | 707,700 | — | — |
| 2018-06-18 | $29.15 | $29.46 | 636,200 | — | — |
| 2018-06-15 | $28.81 | $29.11 | 970,000 | — | — |
| 2018-06-14 | $28.69 | $28.99 | 1,062,600 | — | — |
| 2018-06-13 | $29.65 | $29.90 | 1,097,800 | — | — |
| 2018-06-12 | $29.80 | $30.05 | 504,800 | — | — |
| 2018-06-11 | $29.69 | $29.94 | 655,800 | — | — |
| 2018-06-08 | $29.21 | $29.46 | 767,200 | — | — |
| 2018-06-07 | $28.49 | $28.73 | 498,200 | — | — |
| 2018-06-06 | $28.34 | $28.58 | 784,600 | — | — |
| 2018-06-05 | $28.82 | $29.07 | 645,600 | — | — |
| 2018-06-04 | $29.27 | $29.52 | 701,200 | — | — |
| 2018-06-01 | $29.80 | $30.05 | 425,100 | — | — |
| 2018-05-31 | $29.48 | $29.73 | 598,000 | — | — |
| 2018-05-30 | $30.24 | $30.50 | 774,200 | — | — |
| 2018-05-29 | $29.27 | $29.52 | 503,300 | — | — |
| 2018-05-25 | $29.33 | $29.58 | 346,000 | — | — |
| 2018-05-24 | $29.21 | $29.46 | 710,200 | — | — |
| 2018-05-23 | $28.55 | $28.79 | 958,400 | — | — |
| 2018-05-22 | $29.01 | $29.26 | 835,000 | — | — |
| 2018-05-21 | $29.65 | $29.90 | 1,233,400 | — | — |
| 2018-05-18 | $29.40 | $29.65 | 1,232,200 | — | — |
| 2018-05-17 | $28.52 | $28.76 | 1,219,200 | — | — |
| 2018-05-16 | $28.05 | $28.29 | 706,700 | — | — |
| 2018-05-15 | $27.54 | $27.77 | 632,700 | — | — |
| 2018-05-14 | $28.23 | $28.47 | 607,100 | — | — |
| 2018-05-11 | $28.65 | $28.89 | 443,700 | — | — |
| 2018-05-10 | $28.30 | $28.54 | 684,400 | — | — |
| 2018-05-09 | $28.21 | $28.45 | 952,700 | — | — |
| 2018-05-08 | $27.87 | $28.11 | 576,100 | — | — |
| 2018-05-07 | $27.26 | $27.49 | 546,300 | — | — |
| 2018-05-04 | $26.94 | $27.17 | 410,200 | — | — |
| 2018-05-03 | $26.66 | $26.89 | 607,400 | — | — |
| 2018-05-02 | $26.82 | $27.05 | 660,500 | — | — |
| 2018-05-01 | $26.53 | $26.76 | 729,800 | — | — |
| 2018-04-30 | $26.68 | $26.91 | 978,200 | — | — |
| 2018-04-27 | $26.37 | $26.60 | 1,027,400 | — | — |
| 2018-04-26 | $26.11 | $26.33 | 1,639,800 | — | — |
| 2018-04-25 | $26.60 | $26.83 | 1,194,200 | — | — |
| 2018-04-24 | $26.18 | $26.40 | 549,200 | — | — |
| 2018-04-23 | $26.89 | $27.12 | 782,700 | — | — |
| 2018-04-20 | $27.11 | $27.34 | 823,900 | — | — |
| 2018-04-19 | $27.57 | $27.81 | 453,000 | — | — |
| 2018-04-18 | $27.80 | $28.04 | 627,000 | — | — |
| 2018-04-17 | $27.24 | $27.47 | 523,400 | — | — |
| 2018-04-16 | $27.06 | $27.29 | 888,500 | — | — |
| 2018-04-13 | $25.85 | $26.07 | 558,900 | — | — |
| 2018-04-12 | $25.74 | $25.96 | 265,100 | — | — |
| 2018-04-11 | $25.58 | $25.80 | 336,200 | — | — |
| 2018-04-10 | $25.70 | $25.92 | 697,300 | — | — |
| 2018-04-09 | $25.10 | $25.31 | 797,800 | — | — |
| 2018-04-06 | $24.90 | $25.11 | 1,120,600 | — | — |
| 2018-04-05 | $25.84 | $26.06 | 603,300 | — | — |
| 2018-04-04 | $25.81 | $26.03 | 417,100 | — | — |
| 2018-04-03 | $26.04 | $26.26 | 843,800 | — | — |
| 2018-04-02 | $25.37 | $25.59 | 1,015,200 | — | — |
| 2018-03-29 | $26.06 | $26.28 | 920,000 | — | — |
| 2018-03-28 | $25.81 | $26.03 | 815,400 | — | — |
| 2018-03-27 | $25.39 | $25.61 | 571,800 | — | — |
| 2018-03-26 | $26.01 | $26.23 | 710,100 | — | — |
| 2018-03-23 | $26.60 | $26.83 | 617,800 | — | — |
| 2018-03-22 | $26.96 | $27.19 | 512,000 | — | — |
| 2018-03-21 | $27.36 | $27.59 | 514,900 | — | — |
| 2018-03-20 | $27.38 | $27.61 | 495,300 | — | — |
| 2018-03-19 | $27.27 | $27.50 | 332,100 | — | — |
| 2018-03-16 | $27.42 | $27.65 | 565,500 | — | — |
| 2018-03-15 | $27.09 | $27.32 | 458,500 | — | — |
| 2018-03-14 | $26.81 | $27.04 | 340,800 | — | — |
| 2018-03-13 | $27.18 | $27.35 | 339,500 | — | — |
| 2018-03-12 | $27.03 | $27.20 | 317,300 | — | — |
| 2018-03-09 | $27.48 | $27.65 | 474,400 | — | — |
| 2018-03-08 | $26.98 | $27.15 | 721,800 | — | — |
| 2018-03-07 | $26.84 | $27.01 | 794,200 | — | — |
| 2018-03-06 | $26.22 | $26.39 | 573,100 | — | — |
| 2018-03-05 | $25.61 | $25.77 | 818,600 | — | — |
| 2018-03-02 | $25.83 | $25.99 | 625,600 | — | — |
| 2018-03-01 | $25.96 | $26.12 | 565,700 | — | — |
| 2018-02-28 | $25.86 | $26.02 | 631,300 | — | — |
| 2018-02-27 | $26.60 | $26.77 | 398,900 | — | — |
| 2018-02-26 | $27.33 | $27.50 | 316,100 | — | — |
| 2018-02-23 | $26.96 | $27.13 | 277,100 | — | — |
| 2018-02-22 | $26.98 | $27.15 | 295,700 | — | — |
| 2018-02-21 | $26.64 | $26.81 | 353,800 | — | — |
| 2018-02-20 | $26.42 | $26.59 | 408,400 | — | — |
| 2018-02-16 | $26.81 | $26.98 | 386,900 | — | — |
| 2018-02-15 | $26.81 | $26.98 | 594,600 | — | — |
| 2018-02-14 | $26.88 | $27.05 | 490,600 | — | — |
| 2018-02-13 | $27.40 | $27.57 | 775,600 | — | — |
| 2018-02-12 | $26.44 | $26.61 | 605,500 | — | — |
| 2018-02-09 | $26.66 | $26.83 | 942,100 | — | — |
| 2018-02-08 | $26.78 | $26.95 | 1,098,700 | — | — |
| 2018-02-07 | $27.96 | $28.14 | 1,557,300 | — | — |
| 2018-02-06 | $27.14 | $27.31 | 940,700 | — | — |
| 2018-02-05 | $27.15 | $27.32 | 3,857,100 | — | — |
| 2018-02-02 | $29.08 | $29.26 | 1,180,600 | — | — |
| 2018-02-01 | $29.99 | $30.18 | 1,124,500 | — | — |
| 2018-01-31 | $29.28 | $29.46 | 621,400 | — | — |
| 2018-01-30 | $28.39 | $28.57 | 392,900 | — | — |
| 2018-01-29 | $29.28 | $29.46 | 345,900 | — | — |
| 2018-01-26 | $29.24 | $29.42 | 294,300 | — | — |
| 2018-01-25 | $28.90 | $29.08 | 201,900 | — | — |
| 2018-01-24 | $29.10 | $29.28 | 451,000 | — | — |
| 2018-01-23 | $29.52 | $29.71 | 290,800 | — | — |
| 2018-01-22 | $29.76 | $29.95 | 396,200 | — | — |
| 2018-01-19 | $29.21 | $29.39 | 601,500 | — | — |
| 2018-01-18 | $28.42 | $28.60 | 449,300 | — | — |
| 2018-01-17 | $28.05 | $28.23 | 530,800 | — | — |
| 2018-01-16 | $27.97 | $28.15 | 743,700 | — | — |
| 2018-01-12 | $28.98 | $29.16 | 476,700 | — | — |
| 2018-01-11 | $29.08 | $29.26 | 760,200 | — | — |
| 2018-01-10 | $28.37 | $28.55 | 556,500 | — | — |
| 2018-01-09 | $28.32 | $28.50 | 793,500 | — | — |
| 2018-01-08 | $28.27 | $28.45 | 1,383,600 | — | — |
| 2018-01-05 | $27.70 | $27.87 | 903,700 | — | — |
| 2018-01-04 | $27.84 | $28.02 | 1,353,100 | — | — |
| 2018-01-03 | $28.31 | $28.49 | 656,300 | — | — |
| 2018-01-02 | $28.75 | $28.93 | 773,800 | — | — |