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
- 2006-04-12 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 | $26.13 | $26.13 | 591,300 | — | — |
| 2018-12-28 | $25.66 | $25.66 | 333,300 | — | — |
| 2018-12-27 | $25.62 | $25.62 | 598,700 | — | — |
| 2018-12-26 | $25.95 | $25.95 | 612,300 | — | — |
| 2018-12-24 | $23.78 | $23.78 | 330,000 | — | — |
| 2018-12-21 | $24.00 | $24.00 | 1,218,400 | — | — |
| 2018-12-20 | $24.40 | $24.40 | 697,300 | — | — |
| 2018-12-19 | $24.63 | $24.63 | 739,200 | — | — |
| 2018-12-18 | $25.08 | $25.08 | 576,600 | — | — |
| 2018-12-17 | $25.77 | $25.77 | 605,000 | — | — |
| 2018-12-14 | $26.24 | $26.24 | 472,800 | — | — |
| 2018-12-13 | $26.15 | $26.15 | 478,200 | — | — |
| 2018-12-12 | $26.58 | $26.58 | 578,800 | — | — |
| 2018-12-11 | $27.16 | $27.16 | 1,094,200 | — | — |
| 2018-12-10 | $28.67 | $28.67 | 684,200 | — | — |
| 2018-12-07 | $27.60 | $27.60 | 653,600 | — | — |
| 2018-12-06 | $29.42 | $29.42 | 1,056,300 | — | — |
| 2018-12-04 | $28.94 | $28.94 | 1,682,400 | — | — |
| 2018-12-03 | $31.47 | $31.47 | 3,916,400 | — | — |
| 2018-11-30 | $25.04 | $25.04 | 772,900 | — | — |
| 2018-11-29 | $24.63 | $24.63 | 527,300 | — | — |
| 2018-11-28 | $24.05 | $24.05 | 927,900 | — | — |
| 2018-11-27 | $23.32 | $23.32 | 737,100 | — | — |
| 2018-11-26 | $23.97 | $23.97 | 489,200 | — | — |
| 2018-11-23 | $24.45 | $24.45 | 200,200 | — | — |
| 2018-11-21 | $24.07 | $24.07 | 331,900 | — | — |
| 2018-11-20 | $23.73 | $23.73 | 627,200 | — | — |
| 2018-11-19 | $23.60 | $23.60 | 418,000 | — | — |
| 2018-11-16 | $23.88 | $23.88 | 811,600 | — | — |
| 2018-11-15 | $23.83 | $23.83 | 631,200 | — | — |
| 2018-11-14 | $22.35 | $22.35 | 501,000 | — | — |
| 2018-11-13 | $22.57 | $22.57 | 465,200 | — | — |
| 2018-11-12 | $22.62 | $22.62 | 611,200 | — | — |
| 2018-11-09 | $23.81 | $23.81 | 722,200 | — | — |
| 2018-11-08 | $23.46 | $23.46 | 1,937,100 | — | — |
| 2018-11-07 | $20.45 | $20.45 | 662,600 | — | — |
| 2018-11-06 | $20.11 | $20.11 | 404,400 | — | — |
| 2018-11-05 | $20.21 | $20.21 | 426,700 | — | — |
| 2018-11-02 | $20.46 | $20.46 | 405,600 | — | — |
| 2018-11-01 | $20.28 | $20.28 | 850,300 | — | — |
| 2018-10-31 | $18.97 | $18.97 | 827,500 | — | — |
| 2018-10-30 | $19.47 | $19.47 | 514,500 | — | — |
| 2018-10-29 | $20.07 | $20.07 | 507,600 | — | — |
| 2018-10-26 | $20.51 | $20.51 | 612,800 | — | — |
| 2018-10-25 | $20.29 | $20.29 | 1,015,200 | — | — |
| 2018-10-24 | $20.00 | $20.00 | 808,500 | — | — |
| 2018-10-23 | $21.63 | $21.63 | 453,000 | — | — |
| 2018-10-22 | $21.86 | $21.86 | 408,400 | — | — |
| 2018-10-19 | $22.00 | $22.00 | 590,800 | — | — |
| 2018-10-18 | $22.67 | $22.67 | 423,900 | — | — |
| 2018-10-17 | $22.73 | $22.73 | 457,600 | — | — |
| 2018-10-16 | $22.42 | $22.42 | 668,300 | — | — |
| 2018-10-15 | $21.34 | $21.34 | 478,200 | — | — |
| 2018-10-12 | $21.45 | $21.45 | 673,300 | — | — |
| 2018-10-11 | $21.45 | $21.45 | 984,500 | — | — |
| 2018-10-10 | $21.86 | $21.86 | 516,900 | — | — |
| 2018-10-09 | $22.81 | $22.81 | 626,900 | — | — |
| 2018-10-08 | $23.00 | $23.00 | 751,000 | — | — |
| 2018-10-05 | $22.46 | $22.46 | 765,200 | — | — |
| 2018-10-04 | $22.33 | $22.33 | 825,100 | — | — |
| 2018-10-03 | $22.84 | $22.84 | 977,800 | — | — |
| 2018-10-02 | $22.30 | $22.30 | 961,800 | — | — |
| 2018-10-01 | $22.70 | $22.70 | 1,307,800 | — | — |
| 2018-09-28 | $22.95 | $22.95 | 13,811,400 | — | — |
| 2018-09-27 | $23.00 | $23.00 | 2,259,000 | — | — |
| 2018-09-26 | $22.45 | $22.45 | 4,226,000 | — | — |
| 2018-09-25 | $20.65 | $20.65 | 390,100 | — | — |
| 2018-09-24 | $20.45 | $20.45 | 456,100 | — | — |
| 2018-09-21 | $20.10 | $20.10 | 982,200 | — | — |
| 2018-09-20 | $20.05 | $20.05 | 479,500 | — | — |
| 2018-09-19 | $19.65 | $19.65 | 455,500 | — | — |
| 2018-09-18 | $19.45 | $19.45 | 584,700 | — | — |
| 2018-09-17 | $19.10 | $19.10 | 492,100 | — | — |
| 2018-09-14 | $19.90 | $19.90 | 1,062,200 | — | — |
| 2018-09-13 | $18.50 | $18.50 | 507,600 | — | — |
| 2018-09-12 | $18.45 | $18.45 | 464,100 | — | — |
| 2018-09-11 | $18.25 | $18.25 | 1,113,400 | — | — |
| 2018-09-10 | $18.25 | $18.25 | 435,100 | — | — |
| 2018-09-07 | $18.45 | $18.45 | 324,300 | — | — |
| 2018-09-06 | $18.85 | $18.85 | 733,700 | — | — |
| 2018-09-05 | $18.90 | $18.90 | 2,440,300 | — | — |
| 2018-09-04 | $19.60 | $19.60 | 891,700 | — | — |
| 2018-08-31 | $19.33 | $19.33 | 718,900 | — | — |
| 2018-08-30 | $19.75 | $19.75 | 387,400 | — | — |
| 2018-08-29 | $20.35 | $20.35 | 389,300 | — | — |
| 2018-08-28 | $20.00 | $20.00 | 533,200 | — | — |
| 2018-08-27 | $20.60 | $20.60 | 445,400 | — | — |
| 2018-08-24 | $21.30 | $21.30 | 548,800 | — | — |
| 2018-08-23 | $20.60 | $20.60 | 503,700 | — | — |
| 2018-08-22 | $21.25 | $21.25 | 359,500 | — | — |
| 2018-08-21 | $21.20 | $21.20 | 366,300 | — | — |
| 2018-08-20 | $21.10 | $21.10 | 435,100 | — | — |
| 2018-08-17 | $21.85 | $21.85 | 496,600 | — | — |
| 2018-08-16 | $22.05 | $22.05 | 388,700 | — | — |
| 2018-08-15 | $21.80 | $21.80 | 602,400 | — | — |
| 2018-08-14 | $21.60 | $21.60 | 278,100 | — | — |
| 2018-08-13 | $21.45 | $21.45 | 463,100 | — | — |
| 2018-08-10 | $21.65 | $21.65 | 488,500 | — | — |
| 2018-08-09 | $21.55 | $21.55 | 327,100 | — | — |
| 2018-08-08 | $21.95 | $21.95 | 951,400 | — | — |
| 2018-08-07 | $22.28 | $22.28 | 504,500 | — | — |
| 2018-08-06 | $21.35 | $21.35 | 387,800 | — | — |
| 2018-08-03 | $20.90 | $20.90 | 293,300 | — | — |
| 2018-08-02 | $21.70 | $21.70 | 599,300 | — | — |
| 2018-08-01 | $20.65 | $20.65 | 323,200 | — | — |
| 2018-07-31 | $20.85 | $20.85 | 511,700 | — | — |
| 2018-07-30 | $19.95 | $19.95 | 345,200 | — | — |
| 2018-07-27 | $20.25 | $20.25 | 436,800 | — | — |
| 2018-07-26 | $20.70 | $20.70 | 279,500 | — | — |
| 2018-07-25 | $20.45 | $20.45 | 290,600 | — | — |
| 2018-07-24 | $20.45 | $20.45 | 313,700 | — | — |
| 2018-07-23 | $20.93 | $20.93 | 247,100 | — | — |
| 2018-07-20 | $20.80 | $20.80 | 292,500 | — | — |
| 2018-07-19 | $20.95 | $20.95 | 519,000 | — | — |
| 2018-07-18 | $20.70 | $20.70 | 906,800 | — | — |
| 2018-07-17 | $20.35 | $20.35 | 340,000 | — | — |
| 2018-07-16 | $19.75 | $19.75 | 208,300 | — | — |
| 2018-07-13 | $19.80 | $19.80 | 309,600 | — | — |
| 2018-07-12 | $19.90 | $19.90 | 436,200 | — | — |
| 2018-07-11 | $19.65 | $19.65 | 419,500 | — | — |
| 2018-07-10 | $19.45 | $19.45 | 476,400 | — | — |
| 2018-07-09 | $19.90 | $19.90 | 490,200 | — | — |
| 2018-07-06 | $20.00 | $20.00 | 467,700 | — | — |
| 2018-07-05 | $19.80 | $19.80 | 218,000 | — | — |
| 2018-07-03 | $19.13 | $19.13 | 165,300 | — | — |
| 2018-07-02 | $19.20 | $19.20 | 258,800 | — | — |
| 2018-06-29 | $19.05 | $19.05 | 557,300 | — | — |
| 2018-06-28 | $19.15 | $19.15 | 494,800 | — | — |
| 2018-06-27 | $18.70 | $18.70 | 391,200 | — | — |
| 2018-06-26 | $19.05 | $19.05 | 263,000 | — | — |
| 2018-06-25 | $19.15 | $19.15 | 415,900 | — | — |
| 2018-06-22 | $19.10 | $19.10 | 1,517,500 | — | — |
| 2018-06-21 | $18.95 | $18.95 | 395,800 | — | — |
| 2018-06-20 | $19.00 | $19.00 | 356,700 | — | — |
| 2018-06-19 | $19.05 | $19.05 | 460,300 | — | — |
| 2018-06-18 | $19.00 | $19.00 | 416,300 | — | — |
| 2018-06-15 | $18.75 | $18.75 | 1,045,000 | — | — |
| 2018-06-14 | $18.30 | $18.30 | 351,700 | — | — |
| 2018-06-13 | $18.30 | $18.30 | 412,100 | — | — |
| 2018-06-12 | $17.95 | $17.95 | 359,600 | — | — |
| 2018-06-11 | $18.10 | $18.10 | 318,500 | — | — |
| 2018-06-08 | $18.05 | $18.05 | 214,700 | — | — |
| 2018-06-07 | $18.00 | $18.00 | 179,500 | — | — |
| 2018-06-06 | $18.10 | $18.10 | 294,700 | — | — |
| 2018-06-05 | $17.85 | $17.85 | 352,300 | — | — |
| 2018-06-04 | $17.45 | $17.45 | 551,500 | — | — |
| 2018-06-01 | $17.70 | $17.70 | 540,600 | — | — |
| 2018-05-31 | $17.60 | $17.60 | 446,000 | — | — |
| 2018-05-30 | $17.30 | $17.30 | 598,100 | — | — |
| 2018-05-29 | $17.25 | $17.25 | 320,600 | — | — |
| 2018-05-25 | $17.25 | $17.25 | 225,700 | — | — |
| 2018-05-24 | $17.20 | $17.20 | 310,300 | — | — |
| 2018-05-23 | $16.90 | $16.90 | 428,400 | — | — |
| 2018-05-22 | $16.60 | $16.60 | 246,800 | — | — |
| 2018-05-21 | $16.55 | $16.55 | 280,700 | — | — |
| 2018-05-18 | $17.00 | $17.00 | 305,300 | — | — |
| 2018-05-17 | $16.90 | $16.90 | 363,000 | — | — |
| 2018-05-16 | $17.15 | $17.15 | 468,300 | — | — |
| 2018-05-15 | $16.80 | $16.80 | 342,100 | — | — |
| 2018-05-14 | $16.80 | $16.80 | 468,500 | — | — |
| 2018-05-11 | $16.65 | $16.65 | 429,900 | — | — |
| 2018-05-10 | $16.05 | $16.05 | 399,800 | — | — |
| 2018-05-09 | $16.35 | $16.35 | 638,500 | — | — |
| 2018-05-08 | $16.10 | $16.10 | 572,600 | — | — |
| 2018-05-07 | $15.70 | $15.70 | 545,600 | — | — |
| 2018-05-04 | $15.25 | $15.25 | 1,441,500 | — | — |
| 2018-05-03 | $15.65 | $15.65 | 1,737,100 | — | — |
| 2018-05-02 | $13.95 | $13.95 | 413,100 | — | — |
| 2018-05-01 | $14.15 | $14.15 | 485,000 | — | — |
| 2018-04-30 | $13.95 | $13.95 | 415,900 | — | — |
| 2018-04-27 | $14.30 | $14.30 | 328,400 | — | — |
| 2018-04-26 | $14.65 | $14.65 | 413,300 | — | — |
| 2018-04-25 | $14.55 | $14.55 | 311,900 | — | — |
| 2018-04-24 | $14.60 | $14.60 | 356,200 | — | — |
| 2018-04-23 | $14.95 | $14.95 | 419,100 | — | — |
| 2018-04-20 | $14.85 | $14.85 | 519,900 | — | — |
| 2018-04-19 | $14.75 | $14.75 | 393,900 | — | — |
| 2018-04-18 | $15.25 | $15.25 | 314,900 | — | — |
| 2018-04-17 | $15.25 | $15.25 | 387,700 | — | — |
| 2018-04-16 | $15.05 | $15.05 | 360,100 | — | — |
| 2018-04-13 | $15.10 | $15.10 | 702,000 | — | — |
| 2018-04-12 | $14.95 | $14.95 | 1,131,900 | — | — |
| 2018-04-11 | $15.10 | $15.10 | 700,800 | — | — |
| 2018-04-10 | $15.15 | $15.15 | 1,866,500 | — | — |
| 2018-04-09 | $15.40 | $15.40 | 1,401,500 | — | — |
| 2018-04-06 | $16.30 | $16.30 | 358,800 | — | — |
| 2018-04-05 | $16.50 | $16.50 | 319,900 | — | — |
| 2018-04-04 | $16.95 | $16.95 | 367,500 | — | — |
| 2018-04-03 | $16.45 | $16.45 | 371,800 | — | — |
| 2018-04-02 | $16.25 | $16.25 | 503,200 | — | — |
| 2018-03-29 | $16.85 | $16.85 | 918,600 | — | — |
| 2018-03-28 | $16.60 | $16.60 | 569,000 | — | — |
| 2018-03-27 | $16.65 | $16.65 | 558,000 | — | — |
| 2018-03-26 | $17.10 | $17.10 | 695,700 | — | — |
| 2018-03-23 | $16.85 | $16.85 | 643,500 | — | — |
| 2018-03-22 | $16.95 | $16.95 | 1,183,500 | — | — |
| 2018-03-21 | $16.95 | $16.95 | 971,400 | — | — |
| 2018-03-20 | $16.90 | $16.90 | 661,200 | — | — |
| 2018-03-19 | $17.05 | $17.05 | 1,174,100 | — | — |
| 2018-03-16 | $16.60 | $16.60 | 5,045,400 | — | — |
| 2018-03-15 | $17.52 | $17.52 | 831,900 | — | — |
| 2018-03-14 | $19.70 | $19.70 | 453,400 | — | — |
| 2018-03-13 | $20.20 | $20.20 | 534,200 | — | — |
| 2018-03-12 | $19.95 | $19.95 | 387,800 | — | — |
| 2018-03-09 | $19.90 | $19.90 | 531,100 | — | — |
| 2018-03-08 | $19.45 | $19.45 | 496,900 | — | — |
| 2018-03-07 | $19.50 | $19.50 | 879,400 | — | — |
| 2018-03-06 | $19.30 | $19.30 | 578,700 | — | — |
| 2018-03-05 | $19.30 | $19.30 | 568,900 | — | — |
| 2018-03-02 | $19.00 | $19.00 | 590,300 | — | — |
| 2018-03-01 | $18.70 | $18.70 | 675,800 | — | — |
| 2018-02-28 | $18.85 | $18.85 | 855,600 | — | — |
| 2018-02-27 | $19.15 | $19.15 | 3,078,600 | — | — |
| 2018-02-26 | $19.20 | $19.20 | 809,600 | — | — |
| 2018-02-23 | $18.70 | $18.70 | 1,277,000 | — | — |
| 2018-02-22 | $17.65 | $17.65 | 482,200 | — | — |
| 2018-02-21 | $17.40 | $17.40 | 376,000 | — | — |
| 2018-02-20 | $17.30 | $17.30 | 561,900 | — | — |
| 2018-02-16 | $17.10 | $17.10 | 442,600 | — | — |
| 2018-02-15 | $16.90 | $16.90 | 538,300 | — | — |
| 2018-02-14 | $15.85 | $15.85 | 669,000 | — | — |
| 2018-02-13 | $15.85 | $15.85 | 491,600 | — | — |
| 2018-02-12 | $15.60 | $15.60 | 411,500 | — | — |
| 2018-02-09 | $15.63 | $15.63 | 523,800 | — | — |
| 2018-02-08 | $15.30 | $15.30 | 486,400 | — | — |
| 2018-02-07 | $15.75 | $15.75 | 601,300 | — | — |
| 2018-02-06 | $15.65 | $15.65 | 510,700 | — | — |
| 2018-02-05 | $15.50 | $15.50 | 379,700 | — | — |
| 2018-02-02 | $16.15 | $16.15 | 328,200 | — | — |
| 2018-02-01 | $16.50 | $16.50 | 410,300 | — | — |
| 2018-01-31 | $15.85 | $15.85 | 378,300 | — | — |
| 2018-01-30 | $16.20 | $16.20 | 531,800 | — | — |
| 2018-01-29 | $16.45 | $16.45 | 519,200 | — | — |
| 2018-01-26 | $17.25 | $17.25 | 881,000 | — | — |
| 2018-01-25 | $17.15 | $17.15 | 1,532,900 | — | — |
| 2018-01-24 | $15.70 | $15.70 | 542,400 | — | — |
| 2018-01-23 | $15.50 | $15.50 | 516,500 | — | — |
| 2018-01-22 | $15.10 | $15.10 | 570,200 | — | — |
| 2018-01-19 | $14.50 | $14.50 | 328,800 | — | — |
| 2018-01-18 | $14.25 | $14.25 | 288,200 | — | — |
| 2018-01-17 | $14.45 | $14.45 | 427,300 | — | — |
| 2018-01-16 | $14.20 | $14.20 | 602,400 | — | — |
| 2018-01-12 | $14.50 | $14.50 | 231,000 | — | — |
| 2018-01-11 | $14.35 | $14.35 | 474,100 | — | — |
| 2018-01-10 | $14.05 | $14.05 | 878,000 | — | — |
| 2018-01-09 | $14.20 | $14.20 | 625,800 | — | — |
| 2018-01-08 | $14.25 | $14.25 | 792,500 | — | — |
| 2018-01-05 | $15.25 | $15.25 | 640,900 | — | — |
| 2018-01-04 | $15.55 | $15.55 | 385,000 | — | — |
| 2018-01-03 | $15.60 | $15.60 | 426,100 | — | — |
| 2018-01-02 | $15.60 | $15.60 | 840,200 | — | — |