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
- 2010-01-05 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 | $16.82 | $16.82 | 1,526,800 | — | — |
| 2018-12-28 | $16.74 | $16.74 | 1,644,800 | — | — |
| 2018-12-27 | $16.95 | $16.95 | 1,577,900 | — | — |
| 2018-12-26 | $17.26 | $17.26 | 2,662,900 | — | — |
| 2018-12-24 | $16.64 | $16.64 | 761,900 | — | — |
| 2018-12-21 | $16.59 | $16.59 | 7,856,700 | — | — |
| 2018-12-20 | $16.74 | $16.74 | 10,618,100 | — | — |
| 2018-12-19 | $15.93 | $15.93 | 4,246,900 | — | — |
| 2018-12-18 | $15.64 | $15.64 | 10,556,400 | — | — |
| 2018-12-17 | $16.50 | $16.50 | 9,393,500 | — | — |
| 2018-12-14 | $17.17 | $17.17 | 7,464,300 | — | — |
| 2018-12-13 | $17.44 | $17.44 | 4,115,200 | — | — |
| 2018-12-12 | $16.70 | $16.70 | 2,085,000 | — | — |
| 2018-12-11 | $16.26 | $16.26 | 6,095,100 | — | — |
| 2018-12-10 | $16.28 | $16.28 | 6,756,800 | — | — |
| 2018-12-07 | $16.79 | $16.79 | 5,796,000 | — | — |
| 2018-12-06 | $17.83 | $17.83 | 10,137,000 | — | — |
| 2018-12-04 | $17.80 | $17.80 | 10,933,400 | — | — |
| 2018-12-03 | $18.57 | $18.57 | 1,969,900 | — | — |
| 2018-11-30 | $18.80 | $18.80 | 2,399,600 | — | — |
| 2018-11-29 | $18.38 | $18.38 | 2,639,400 | — | — |
| 2018-11-28 | $18.63 | $18.63 | 5,690,700 | — | — |
| 2018-11-27 | $18.44 | $18.44 | 5,269,100 | — | — |
| 2018-11-26 | $19.00 | $19.00 | 4,026,500 | — | — |
| 2018-11-23 | $18.99 | $18.99 | 751,700 | — | — |
| 2018-11-21 | $19.22 | $19.22 | 2,011,200 | — | — |
| 2018-11-20 | $19.57 | $19.57 | 5,471,300 | — | — |
| 2018-11-19 | $19.49 | $19.49 | 6,208,100 | — | — |
| 2018-11-16 | $18.93 | $18.93 | 3,203,000 | — | — |
| 2018-11-15 | $19.23 | $19.23 | 2,777,900 | — | — |
| 2018-11-14 | $19.53 | $19.53 | 3,229,200 | — | — |
| 2018-11-13 | $19.68 | $19.68 | 1,218,500 | — | — |
| 2018-11-12 | $19.80 | $19.80 | 1,519,000 | — | — |
| 2018-11-09 | $19.80 | $19.80 | 1,760,900 | — | — |
| 2018-11-08 | $20.33 | $20.33 | 598,700 | — | — |
| 2018-11-07 | $20.70 | $20.70 | 439,100 | — | — |
| 2018-11-06 | $20.40 | $20.40 | 714,900 | — | — |
| 2018-11-05 | $20.13 | $20.13 | 783,100 | — | — |
| 2018-11-02 | $20.04 | $20.04 | 975,200 | — | — |
| 2018-11-01 | $20.50 | $20.50 | 1,057,600 | — | — |
| 2018-10-31 | $21.10 | $21.10 | 1,558,900 | — | — |
| 2018-10-30 | $20.20 | $20.20 | 946,600 | — | — |
| 2018-10-29 | $20.06 | $20.06 | 803,800 | — | — |
| 2018-10-26 | $19.42 | $19.42 | 880,500 | — | — |
| 2018-10-25 | $19.45 | $19.45 | 1,061,500 | — | — |
| 2018-10-24 | $19.46 | $19.46 | 1,592,000 | — | — |
| 2018-10-23 | $20.07 | $20.07 | 806,000 | — | — |
| 2018-10-22 | $20.22 | $20.22 | 1,230,900 | — | — |
| 2018-10-19 | $20.37 | $20.37 | 637,400 | — | — |
| 2018-10-18 | $20.66 | $20.66 | 998,500 | — | — |
| 2018-10-17 | $20.68 | $20.68 | 686,200 | — | — |
| 2018-10-16 | $20.45 | $20.45 | 936,200 | — | — |
| 2018-10-15 | $19.79 | $19.79 | 275,000 | — | — |
| 2018-10-12 | $19.53 | $19.53 | 914,800 | — | — |
| 2018-10-11 | $19.44 | $19.44 | 1,470,500 | — | — |
| 2018-10-10 | $19.75 | $19.75 | 510,300 | — | — |
| 2018-10-09 | $19.98 | $19.98 | 441,200 | — | — |
| 2018-10-08 | $19.95 | $19.95 | 962,500 | — | — |
| 2018-10-05 | $19.90 | $19.90 | 627,200 | — | — |
| 2018-10-04 | $20.26 | $20.26 | 279,900 | — | — |
| 2018-10-03 | $20.85 | $20.85 | 501,700 | — | — |
| 2018-10-02 | $20.76 | $20.76 | 1,793,400 | — | — |
| 2018-10-01 | $20.72 | $20.72 | 674,900 | — | — |
| 2018-09-28 | $21.37 | $21.37 | 341,500 | — | — |
| 2018-09-27 | $21.66 | $21.66 | 485,100 | — | — |
| 2018-09-26 | $21.69 | $21.69 | 204,600 | — | — |
| 2018-09-25 | $21.09 | $21.09 | 526,900 | — | — |
| 2018-09-24 | $20.70 | $20.70 | 739,400 | — | — |
| 2018-09-21 | $20.96 | $20.96 | 245,000 | — | — |
| 2018-09-20 | $21.16 | $21.16 | 572,500 | — | — |
| 2018-09-19 | $20.98 | $20.98 | 989,700 | — | — |
| 2018-09-18 | $21.41 | $21.41 | 692,200 | — | — |
| 2018-09-17 | $21.38 | $21.38 | 706,800 | — | — |
| 2018-09-14 | $21.61 | $21.61 | 2,285,300 | — | — |
| 2018-09-13 | $20.80 | $20.80 | 558,900 | — | — |
| 2018-09-12 | $20.66 | $20.66 | 749,800 | — | — |
| 2018-09-11 | $20.46 | $20.46 | 1,028,300 | — | — |
| 2018-09-10 | $19.89 | $19.89 | 578,500 | — | — |
| 2018-09-07 | $19.54 | $19.54 | 1,341,500 | — | — |
| 2018-09-06 | $19.86 | $19.86 | 2,153,600 | — | — |
| 2018-09-05 | $20.15 | $20.15 | 640,400 | — | — |
| 2018-09-04 | $20.61 | $20.61 | 269,800 | — | — |
| 2018-08-31 | $20.87 | $20.87 | 464,300 | — | — |
| 2018-08-30 | $20.75 | $20.75 | 283,900 | — | — |
| 2018-08-29 | $20.85 | $20.85 | 1,221,300 | — | — |
| 2018-08-28 | $20.94 | $20.94 | 360,500 | — | — |
| 2018-08-27 | $21.15 | $21.15 | 301,600 | — | — |
| 2018-08-24 | $20.78 | $20.78 | 261,100 | — | — |
| 2018-08-23 | $20.54 | $20.54 | 699,000 | — | — |
| 2018-08-22 | $20.84 | $20.84 | 255,400 | — | — |
| 2018-08-21 | $20.80 | $20.80 | 172,500 | — | — |
| 2018-08-20 | $20.70 | $20.70 | 282,600 | — | — |
| 2018-08-17 | $20.55 | $20.55 | 39,100 | — | — |
| 2018-08-16 | $20.85 | $20.85 | 469,400 | — | — |
| 2018-08-15 | $20.27 | $20.27 | 429,400 | — | — |
| 2018-08-14 | $20.62 | $20.62 | 343,400 | — | — |
| 2018-08-13 | $20.88 | $20.88 | 297,500 | — | — |
| 2018-08-10 | $20.90 | $20.90 | 282,500 | — | — |
| 2018-08-09 | $21.43 | $21.43 | 212,500 | — | — |
| 2018-08-08 | $21.35 | $21.35 | 273,400 | — | — |
| 2018-08-07 | $21.43 | $21.43 | 101,900 | — | — |
| 2018-08-06 | $21.39 | $21.39 | 30,200 | — | — |
| 2018-08-03 | $21.43 | $21.43 | 213,000 | — | — |
| 2018-08-02 | $21.34 | $21.34 | 793,300 | — | — |
| 2018-08-01 | $21.81 | $21.81 | 378,300 | — | — |
| 2018-07-31 | $21.20 | $21.20 | 607,000 | — | — |
| 2018-07-30 | $20.64 | $20.64 | 197,300 | — | — |
| 2018-07-27 | $20.91 | $20.91 | 241,900 | — | — |
| 2018-07-26 | $21.24 | $21.24 | 150,800 | — | — |
| 2018-07-25 | $21.30 | $21.30 | 143,000 | — | — |
| 2018-07-24 | $21.28 | $21.28 | 318,000 | — | — |
| 2018-07-23 | $21.17 | $21.17 | 748,300 | — | — |
| 2018-07-20 | $21.03 | $21.03 | 416,100 | — | — |
| 2018-07-19 | $21.17 | $21.17 | 1,842,300 | — | — |
| 2018-07-18 | $20.86 | $20.86 | 318,600 | — | — |
| 2018-07-17 | $20.93 | $20.93 | 320,700 | — | — |
| 2018-07-16 | $20.77 | $20.77 | 223,200 | — | — |
| 2018-07-13 | $20.70 | $20.70 | 131,500 | — | — |
| 2018-07-12 | $20.57 | $20.57 | 102,500 | — | — |
| 2018-07-11 | $20.70 | $20.70 | 297,400 | — | — |
| 2018-07-10 | $20.87 | $20.87 | 711,100 | — | — |
| 2018-07-09 | $20.87 | $20.87 | 218,100 | — | — |
| 2018-07-06 | $20.85 | $20.85 | 487,200 | — | — |
| 2018-07-05 | $20.83 | $20.83 | 226,500 | — | — |
| 2018-07-03 | $20.46 | $20.46 | 161,300 | — | — |
| 2018-07-02 | $20.55 | $20.55 | 443,600 | — | — |
| 2018-06-29 | $20.90 | $20.90 | 1,025,400 | — | — |
| 2018-06-28 | $20.69 | $20.69 | 1,522,800 | — | — |
| 2018-06-27 | $20.04 | $20.04 | 485,300 | — | — |
| 2018-06-26 | $20.50 | $20.50 | 759,500 | — | — |
| 2018-06-25 | $20.42 | $20.42 | 512,300 | — | — |
| 2018-06-22 | $20.19 | $20.19 | 317,100 | — | — |
| 2018-06-21 | $20.25 | $20.25 | 1,135,200 | — | — |
| 2018-06-20 | $19.76 | $19.76 | 730,100 | — | — |
| 2018-06-19 | $18.98 | $18.98 | 565,400 | — | — |
| 2018-06-18 | $19.33 | $19.33 | 913,700 | — | — |
| 2018-06-15 | $19.65 | $19.65 | 648,600 | — | — |
| 2018-06-14 | $19.78 | $19.78 | 320,200 | — | — |
| 2018-06-13 | $19.66 | $19.66 | 548,300 | — | — |
| 2018-06-12 | $19.68 | $19.68 | 1,359,300 | — | — |
| 2018-06-11 | $19.39 | $19.39 | 913,800 | — | — |
| 2018-06-08 | $19.48 | $19.48 | 702,400 | — | — |
| 2018-06-07 | $19.57 | $19.57 | 409,200 | — | — |
| 2018-06-06 | $19.57 | $19.57 | 379,100 | — | — |
| 2018-06-05 | $19.58 | $19.58 | 479,200 | — | — |
| 2018-06-04 | $19.27 | $19.27 | 673,100 | — | — |
| 2018-06-01 | $19.59 | $19.59 | 482,900 | — | — |
| 2018-05-31 | $20.20 | $20.20 | 922,900 | — | — |
| 2018-05-30 | $20.27 | $20.27 | 775,800 | — | — |
| 2018-05-29 | $20.22 | $20.22 | 506,600 | — | — |
| 2018-05-25 | $20.35 | $20.35 | 504,000 | — | — |
| 2018-05-24 | $20.29 | $20.29 | 890,500 | — | — |
| 2018-05-23 | $20.67 | $20.67 | 1,430,200 | — | — |
| 2018-05-22 | $20.84 | $20.84 | 1,914,500 | — | — |
| 2018-05-21 | $20.77 | $20.77 | 364,600 | — | — |
| 2018-05-18 | $20.97 | $20.97 | 429,700 | — | — |
| 2018-05-17 | $21.30 | $21.30 | 722,100 | — | — |
| 2018-05-16 | $21.61 | $21.61 | 734,600 | — | — |
| 2018-05-15 | $21.15 | $21.15 | 519,900 | — | — |
| 2018-05-14 | $21.74 | $21.74 | 355,600 | — | — |
| 2018-05-11 | $21.29 | $21.29 | 1,416,600 | — | — |
| 2018-05-10 | $21.00 | $21.00 | 2,109,100 | — | — |
| 2018-05-09 | $20.61 | $20.61 | 744,500 | — | — |
| 2018-05-08 | $20.98 | $20.98 | 734,900 | — | — |
| 2018-05-07 | $21.00 | $21.00 | 210,100 | — | — |
| 2018-05-04 | $20.84 | $20.84 | 99,500 | — | — |
| 2018-05-03 | $20.69 | $20.69 | 69,900 | — | — |
| 2018-05-02 | $20.65 | $20.65 | 72,900 | — | — |
| 2018-05-01 | $21.05 | $21.05 | 124,900 | — | — |
| 2018-04-30 | $21.21 | $21.21 | 67,000 | — | — |
| 2018-04-27 | $21.25 | $21.25 | 130,700 | — | — |
| 2018-04-26 | $20.85 | $20.85 | 386,400 | — | — |
| 2018-04-25 | $20.73 | $20.73 | 191,400 | — | — |
| 2018-04-24 | $22.12 | $22.12 | 116,300 | — | — |
| 2018-04-23 | $22.77 | $22.77 | 109,600 | — | — |
| 2018-04-20 | $22.22 | $22.22 | 188,100 | — | — |
| 2018-04-19 | $23.62 | $23.62 | 134,800 | — | — |
| 2018-04-18 | $23.72 | $23.72 | 215,600 | — | — |
| 2018-04-17 | $23.78 | $23.78 | 682,600 | — | — |
| 2018-04-16 | $23.46 | $23.46 | 162,000 | — | — |
| 2018-04-13 | $22.98 | $22.98 | 90,100 | — | — |
| 2018-04-12 | $23.39 | $23.39 | 36,400 | — | — |
| 2018-04-11 | $23.63 | $23.63 | 181,000 | — | — |
| 2018-04-10 | $23.41 | $23.41 | 131,500 | — | — |
| 2018-04-09 | $23.44 | $23.44 | 44,800 | — | — |
| 2018-04-06 | $23.02 | $23.02 | 35,000 | — | — |
| 2018-04-05 | $24.68 | $24.68 | 51,300 | — | — |
| 2018-04-04 | $24.95 | $24.95 | 36,200 | — | — |
| 2018-04-03 | $24.29 | $24.29 | 61,600 | — | — |
| 2018-04-02 | $23.74 | $23.74 | 54,000 | — | — |
| 2018-03-29 | $24.41 | $24.41 | 124,100 | — | — |
| 2018-03-28 | $25.63 | $25.63 | 67,400 | — | — |
| 2018-03-27 | $26.30 | $26.30 | 69,200 | — | — |
| 2018-03-26 | $26.40 | $26.40 | 29,100 | — | — |
| 2018-03-23 | $25.92 | $25.92 | 42,600 | — | — |
| 2018-03-22 | $26.06 | $26.06 | 187,100 | — | — |
| 2018-03-21 | $25.92 | $25.92 | 65,100 | — | — |
| 2018-03-20 | $25.82 | $25.82 | 28,300 | — | — |
| 2018-03-19 | $25.92 | $25.92 | 27,400 | — | — |
| 2018-03-16 | $26.63 | $26.63 | 42,800 | — | — |
| 2018-03-15 | $26.47 | $26.47 | 43,500 | — | — |
| 2018-03-14 | $26.48 | $26.48 | 39,000 | — | — |
| 2018-03-13 | $26.42 | $26.42 | 140,500 | — | — |
| 2018-03-12 | $26.74 | $26.74 | 104,500 | — | — |
| 2018-03-09 | $26.59 | $26.59 | 87,600 | — | — |
| 2018-03-08 | $27.00 | $27.00 | 78,800 | — | — |
| 2018-03-07 | $27.51 | $27.51 | 22,500 | — | — |
| 2018-03-06 | $27.93 | $27.93 | 24,600 | — | — |
| 2018-03-05 | $27.92 | $27.92 | 18,900 | — | — |
| 2018-03-02 | $27.76 | $27.76 | 54,800 | — | — |
| 2018-03-01 | $27.71 | $27.71 | 29,600 | — | — |
| 2018-02-28 | $28.46 | $28.46 | 24,300 | — | — |
| 2018-02-27 | $28.75 | $28.75 | 28,300 | — | — |
| 2018-02-26 | $28.59 | $28.59 | 38,100 | — | — |
| 2018-02-23 | $28.09 | $28.09 | 38,300 | — | — |
| 2018-02-22 | $27.64 | $27.64 | 567,300 | — | — |
| 2018-02-21 | $27.70 | $27.70 | 300,400 | — | — |
| 2018-02-20 | $27.65 | $27.65 | 26,400 | — | — |
| 2018-02-16 | $28.28 | $28.28 | 28,600 | — | — |
| 2018-02-15 | $28.14 | $28.14 | 27,400 | — | — |
| 2018-02-14 | $28.05 | $28.05 | 25,800 | — | — |
| 2018-02-13 | $27.37 | $27.37 | 386,100 | — | — |
| 2018-02-12 | $27.88 | $27.88 | 28,700 | — | — |
| 2018-02-09 | $27.50 | $27.50 | 51,300 | — | — |
| 2018-02-08 | $27.70 | $27.70 | 87,200 | — | — |
| 2018-02-07 | $28.07 | $28.07 | 97,800 | — | — |
| 2018-02-06 | $28.00 | $28.00 | 69,400 | — | — |
| 2018-02-05 | $27.85 | $27.85 | 40,100 | — | — |
| 2018-02-02 | $29.41 | $29.41 | 24,500 | — | — |
| 2018-02-01 | $30.35 | $30.35 | 29,200 | — | — |
| 2018-01-31 | $29.50 | $29.50 | 36,200 | — | — |
| 2018-01-30 | $29.96 | $29.96 | 29,900 | — | — |
| 2018-01-29 | $30.23 | $30.23 | 91,700 | — | — |
| 2018-01-26 | $30.74 | $30.74 | 26,900 | — | — |
| 2018-01-25 | $29.99 | $29.99 | 27,100 | — | — |
| 2018-01-24 | $30.23 | $30.23 | 17,900 | — | — |
| 2018-01-23 | $30.08 | $30.08 | 22,000 | — | — |
| 2018-01-22 | $29.56 | $29.56 | 51,300 | — | — |
| 2018-01-19 | $29.38 | $29.38 | 34,100 | — | — |
| 2018-01-18 | $29.06 | $29.06 | 27,600 | — | — |
| 2018-01-17 | $29.06 | $29.06 | 23,300 | — | — |
| 2018-01-16 | $29.04 | $29.04 | 21,600 | — | — |
| 2018-01-12 | $29.26 | $29.26 | 34,200 | — | — |
| 2018-01-11 | $29.49 | $29.49 | 30,100 | — | — |
| 2018-01-10 | $29.91 | $29.91 | 37,700 | — | — |
| 2018-01-09 | $29.58 | $29.58 | 21,300 | — | — |
| 2018-01-08 | $29.30 | $29.30 | 46,600 | — | — |
| 2018-01-05 | $29.16 | $29.16 | 38,400 | — | — |
| 2018-01-04 | $29.01 | $29.01 | 270,600 | — | — |
| 2018-01-03 | $28.91 | $28.91 | 38,000 | — | — |
| 2018-01-02 | $28.56 | $28.56 | 15,800 | — | — |