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
- 2014-02-28 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 | $17.63 | $17.63 | 615,900 | — | — |
| 2018-12-28 | $17.68 | $17.68 | 509,700 | — | — |
| 2018-12-27 | $17.70 | $17.70 | 835,500 | — | — |
| 2018-12-26 | $17.77 | $17.77 | 453,900 | — | — |
| 2018-12-24 | $16.91 | $16.91 | 409,500 | — | — |
| 2018-12-21 | $16.97 | $16.97 | 1,214,100 | — | — |
| 2018-12-20 | $17.83 | $17.83 | 669,300 | — | — |
| 2018-12-19 | $17.82 | $17.82 | 569,100 | — | — |
| 2018-12-18 | $18.08 | $18.08 | 701,100 | — | — |
| 2018-12-17 | $17.71 | $17.71 | 660,600 | — | — |
| 2018-12-14 | $18.84 | $18.84 | 462,000 | — | — |
| 2018-12-13 | $19.20 | $19.20 | 705,600 | — | — |
| 2018-12-12 | $19.39 | $19.39 | 1,009,200 | — | — |
| 2018-12-11 | $19.16 | $19.16 | 483,900 | — | — |
| 2018-12-10 | $19.34 | $19.34 | 949,500 | — | — |
| 2018-12-07 | $18.87 | $18.87 | 782,400 | — | — |
| 2018-12-06 | $19.15 | $19.15 | 971,100 | — | — |
| 2018-12-04 | $18.87 | $18.87 | 909,000 | — | — |
| 2018-12-03 | $19.67 | $19.67 | 1,067,400 | — | — |
| 2018-11-30 | $19.30 | $19.30 | 530,700 | — | — |
| 2018-11-29 | $19.24 | $19.24 | 526,200 | — | — |
| 2018-11-28 | $19.14 | $19.14 | 747,600 | — | — |
| 2018-11-27 | $18.39 | $18.39 | 654,300 | — | — |
| 2018-11-26 | $18.77 | $18.77 | 726,000 | — | — |
| 2018-11-23 | $18.08 | $18.08 | 201,300 | — | — |
| 2018-11-21 | $18.04 | $18.04 | 435,000 | — | — |
| 2018-11-20 | $17.60 | $17.60 | 954,300 | — | — |
| 2018-11-19 | $17.68 | $17.68 | 979,800 | — | — |
| 2018-11-16 | $19.71 | $19.71 | 471,300 | — | — |
| 2018-11-15 | $19.74 | $19.74 | 559,500 | — | — |
| 2018-11-14 | $19.40 | $19.40 | 565,200 | — | — |
| 2018-11-13 | $19.39 | $19.39 | 574,800 | — | — |
| 2018-11-12 | $19.63 | $19.63 | 1,065,300 | — | — |
| 2018-11-09 | $20.09 | $20.09 | 576,000 | — | — |
| 2018-11-08 | $20.70 | $20.70 | 975,000 | — | — |
| 2018-11-07 | $21.01 | $21.01 | 692,400 | — | — |
| 2018-11-06 | $19.97 | $19.97 | 938,100 | — | — |
| 2018-11-05 | $19.52 | $19.52 | 1,260,900 | — | — |
| 2018-11-02 | $20.34 | $20.34 | 938,400 | — | — |
| 2018-11-01 | $20.62 | $20.62 | 1,014,000 | — | — |
| 2018-10-31 | $20.36 | $20.36 | 2,071,500 | — | — |
| 2018-10-30 | $19.44 | $19.44 | 3,194,100 | — | — |
| 2018-10-29 | $20.21 | $20.21 | 1,748,700 | — | — |
| 2018-10-26 | $20.62 | $20.62 | 1,200,600 | — | — |
| 2018-10-25 | $20.56 | $20.56 | 1,317,000 | — | — |
| 2018-10-24 | $19.92 | $19.92 | 1,707,000 | — | — |
| 2018-10-23 | $21.26 | $21.26 | 1,110,900 | — | — |
| 2018-10-22 | $21.65 | $21.65 | 1,173,000 | — | — |
| 2018-10-19 | $21.36 | $21.36 | 1,479,600 | — | — |
| 2018-10-18 | $21.56 | $21.56 | 1,101,300 | — | — |
| 2018-10-17 | $21.87 | $21.87 | 1,893,600 | — | — |
| 2018-10-16 | $21.30 | $21.30 | 953,400 | — | — |
| 2018-10-15 | $20.38 | $20.38 | 920,400 | — | — |
| 2018-10-12 | $20.33 | $20.33 | 2,451,000 | — | — |
| 2018-10-11 | $20.00 | $20.00 | 2,015,700 | — | — |
| 2018-10-10 | $20.28 | $20.28 | 1,824,300 | — | — |
| 2018-10-09 | $21.17 | $21.17 | 1,102,800 | — | — |
| 2018-10-08 | $21.58 | $21.58 | 1,050,600 | — | — |
| 2018-10-05 | $22.19 | $22.19 | 978,000 | — | — |
| 2018-10-04 | $22.33 | $22.33 | 1,078,800 | — | — |
| 2018-10-03 | $23.47 | $23.47 | 1,316,400 | — | — |
| 2018-10-02 | $22.66 | $22.66 | 1,917,300 | — | — |
| 2018-10-01 | $23.82 | $23.82 | 763,500 | — | — |
| 2018-09-28 | $24.42 | $24.42 | 626,100 | — | — |
| 2018-09-27 | $24.32 | $24.32 | 558,000 | — | — |
| 2018-09-26 | $24.20 | $24.20 | 645,900 | — | — |
| 2018-09-25 | $24.67 | $24.67 | 910,500 | — | — |
| 2018-09-24 | $24.02 | $24.02 | 961,200 | — | — |
| 2018-09-21 | $23.77 | $23.77 | 2,788,800 | — | — |
| 2018-09-20 | $23.63 | $23.63 | 2,195,700 | — | — |
| 2018-09-19 | $23.62 | $23.62 | 2,451,600 | — | — |
| 2018-09-18 | $24.77 | $24.77 | 1,519,500 | — | — |
| 2018-09-17 | $24.80 | $24.80 | 1,186,500 | — | — |
| 2018-09-14 | $26.05 | $26.05 | 1,076,100 | — | — |
| 2018-09-13 | $25.68 | $25.68 | 796,500 | — | — |
| 2018-09-12 | $25.40 | $25.40 | 997,200 | — | — |
| 2018-09-11 | $24.87 | $24.87 | 1,404,600 | — | — |
| 2018-09-10 | $24.88 | $24.88 | 842,700 | — | — |
| 2018-09-07 | $24.83 | $24.83 | 962,400 | — | — |
| 2018-09-06 | $24.67 | $24.67 | 585,300 | — | — |
| 2018-09-05 | $24.13 | $24.13 | 1,263,000 | — | — |
| 2018-09-04 | $24.80 | $24.80 | 1,058,400 | — | — |
| 2018-08-31 | $24.63 | $24.63 | 711,300 | — | — |
| 2018-08-30 | $24.20 | $24.20 | 542,100 | — | — |
| 2018-08-29 | $24.05 | $24.05 | 904,200 | — | — |
| 2018-08-28 | $23.73 | $23.73 | 875,700 | — | — |
| 2018-08-27 | $23.35 | $23.35 | 2,795,400 | — | — |
| 2018-08-24 | $24.05 | $24.05 | 861,300 | — | — |
| 2018-08-23 | $23.52 | $23.52 | 648,300 | — | — |
| 2018-08-22 | $23.57 | $23.57 | 487,500 | — | — |
| 2018-08-21 | $23.40 | $23.40 | 898,500 | — | — |
| 2018-08-20 | $23.12 | $23.12 | 942,000 | — | — |
| 2018-08-17 | $23.05 | $23.05 | 837,300 | — | — |
| 2018-08-16 | $22.77 | $22.77 | 920,100 | — | — |
| 2018-08-15 | $22.57 | $22.57 | 1,214,700 | — | — |
| 2018-08-14 | $22.65 | $22.65 | 1,289,400 | — | — |
| 2018-08-13 | $22.72 | $22.72 | 2,178,000 | — | — |
| 2018-08-10 | $22.90 | $22.90 | 1,402,200 | — | — |
| 2018-08-09 | $22.77 | $22.77 | 1,560,300 | — | — |
| 2018-08-08 | $22.50 | $22.50 | 1,873,200 | — | — |
| 2018-08-07 | $21.82 | $21.82 | 2,126,700 | — | — |
| 2018-08-06 | $21.77 | $21.77 | 3,291,300 | — | — |
| 2018-08-03 | $20.82 | $20.82 | 1,672,200 | — | — |
| 2018-08-02 | $20.35 | $20.35 | 2,366,700 | — | — |
| 2018-08-01 | $19.92 | $19.92 | 2,263,500 | — | — |
| 2018-07-31 | $19.92 | $19.92 | 10,535,100 | — | — |
| 2018-07-30 | $23.97 | $23.97 | 2,259,000 | — | — |
| 2018-07-27 | $25.28 | $25.28 | 1,651,500 | — | — |
| 2018-07-26 | $26.80 | $26.80 | 733,200 | — | — |
| 2018-07-25 | $26.97 | $26.97 | 766,800 | — | — |
| 2018-07-24 | $26.18 | $26.18 | 760,800 | — | — |
| 2018-07-23 | $26.75 | $26.75 | 1,400,700 | — | — |
| 2018-07-20 | $26.33 | $26.33 | 612,000 | — | — |
| 2018-07-19 | $26.52 | $26.52 | 839,100 | — | — |
| 2018-07-18 | $26.32 | $26.32 | 504,300 | — | — |
| 2018-07-17 | $26.20 | $26.20 | 928,200 | — | — |
| 2018-07-16 | $25.95 | $25.95 | 465,600 | — | — |
| 2018-07-13 | $26.30 | $26.30 | 529,800 | — | — |
| 2018-07-12 | $26.55 | $26.55 | 1,147,800 | — | — |
| 2018-07-11 | $25.27 | $25.27 | 1,186,500 | — | — |
| 2018-07-10 | $25.15 | $25.15 | 1,017,000 | — | — |
| 2018-07-09 | $25.40 | $25.40 | 898,500 | — | — |
| 2018-07-06 | $25.80 | $25.80 | 597,000 | — | — |
| 2018-07-05 | $25.52 | $25.52 | 572,100 | — | — |
| 2018-07-03 | $25.35 | $25.35 | 409,500 | — | — |
| 2018-07-02 | $25.17 | $25.17 | 567,000 | — | — |
| 2018-06-29 | $24.83 | $24.83 | 885,600 | — | — |
| 2018-06-28 | $25.27 | $25.27 | 635,700 | — | — |
| 2018-06-27 | $24.58 | $24.58 | 976,800 | — | — |
| 2018-06-26 | $25.32 | $25.32 | 1,697,700 | — | — |
| 2018-06-25 | $24.33 | $24.33 | 2,365,500 | — | — |
| 2018-06-22 | $26.15 | $26.15 | 4,215,000 | — | — |
| 2018-06-21 | $26.53 | $26.53 | 1,275,300 | — | — |
| 2018-06-20 | $27.18 | $27.18 | 570,300 | — | — |
| 2018-06-19 | $27.12 | $27.12 | 1,047,300 | — | — |
| 2018-06-18 | $27.30 | $27.30 | 1,252,500 | — | — |
| 2018-06-15 | $26.60 | $26.60 | 1,899,600 | — | — |
| 2018-06-14 | $26.98 | $26.98 | 1,285,200 | — | — |
| 2018-06-13 | $27.00 | $27.00 | 1,284,300 | — | — |
| 2018-06-12 | $27.30 | $27.30 | 1,097,400 | — | — |
| 2018-06-11 | $26.22 | $26.22 | 772,500 | — | — |
| 2018-06-08 | $26.10 | $26.10 | 1,024,200 | — | — |
| 2018-06-07 | $25.38 | $25.38 | 1,350,300 | — | — |
| 2018-06-06 | $26.02 | $26.02 | 1,691,100 | — | — |
| 2018-06-05 | $26.97 | $26.97 | 825,600 | — | — |
| 2018-06-04 | $26.75 | $26.75 | 891,300 | — | — |
| 2018-06-01 | $26.25 | $26.25 | 762,000 | — | — |
| 2018-05-31 | $25.88 | $25.88 | 1,169,700 | — | — |
| 2018-05-30 | $25.75 | $25.75 | 985,200 | — | — |
| 2018-05-29 | $25.72 | $25.72 | 668,400 | — | — |
| 2018-05-25 | $25.38 | $25.38 | 698,100 | — | — |
| 2018-05-24 | $25.53 | $25.53 | 1,541,700 | — | — |
| 2018-05-23 | $24.97 | $24.97 | 974,100 | — | — |
| 2018-05-22 | $24.23 | $24.23 | 1,055,400 | — | — |
| 2018-05-21 | $24.82 | $24.82 | 897,600 | — | — |
| 2018-05-18 | $24.52 | $24.52 | 725,400 | — | — |
| 2018-05-17 | $24.25 | $24.25 | 648,000 | — | — |
| 2018-05-16 | $24.32 | $24.32 | 919,200 | — | — |
| 2018-05-15 | $24.23 | $24.23 | 733,800 | — | — |
| 2018-05-14 | $23.83 | $23.83 | 816,900 | — | — |
| 2018-05-11 | $24.25 | $24.25 | 703,200 | — | — |
| 2018-05-10 | $24.62 | $24.62 | 891,300 | — | — |
| 2018-05-09 | $24.20 | $24.20 | 850,800 | — | — |
| 2018-05-08 | $23.70 | $23.70 | 727,500 | — | — |
| 2018-05-07 | $23.40 | $23.40 | 632,400 | — | — |
| 2018-05-04 | $23.12 | $23.12 | 822,300 | — | — |
| 2018-05-03 | $22.80 | $22.80 | 1,079,700 | — | — |
| 2018-05-02 | $22.67 | $22.67 | 1,524,600 | — | — |
| 2018-05-01 | $22.43 | $22.43 | 2,355,900 | — | — |
| 2018-04-30 | $21.78 | $21.78 | 1,519,500 | — | — |
| 2018-04-27 | $21.43 | $21.43 | 909,600 | — | — |
| 2018-04-26 | $22.13 | $22.13 | 540,000 | — | — |
| 2018-04-25 | $21.87 | $21.87 | 821,100 | — | — |
| 2018-04-24 | $21.63 | $21.63 | 784,800 | — | — |
| 2018-04-23 | $21.85 | $21.85 | 773,100 | — | — |
| 2018-04-20 | $21.87 | $21.87 | 657,300 | — | — |
| 2018-04-19 | $22.13 | $22.13 | 459,600 | — | — |
| 2018-04-18 | $22.22 | $22.22 | 719,100 | — | — |
| 2018-04-17 | $22.45 | $22.45 | 1,017,600 | — | — |
| 2018-04-16 | $21.92 | $21.92 | 613,500 | — | — |
| 2018-04-13 | $21.65 | $21.65 | 423,300 | — | — |
| 2018-04-12 | $21.73 | $21.73 | 681,000 | — | — |
| 2018-04-11 | $21.53 | $21.53 | 1,222,800 | — | — |
| 2018-04-10 | $20.75 | $20.75 | 592,500 | — | — |
| 2018-04-09 | $20.38 | $20.38 | 551,100 | — | — |
| 2018-04-06 | $20.15 | $20.15 | 552,000 | — | — |
| 2018-04-05 | $20.63 | $20.63 | 623,100 | — | — |
| 2018-04-04 | $20.83 | $20.83 | 678,000 | — | — |
| 2018-04-03 | $20.60 | $20.60 | 735,000 | — | — |
| 2018-04-02 | $20.03 | $20.03 | 692,400 | — | — |
| 2018-03-29 | $20.17 | $20.17 | 767,100 | — | — |
| 2018-03-28 | $19.73 | $19.73 | 779,700 | — | — |
| 2018-03-27 | $19.83 | $19.83 | 691,200 | — | — |
| 2018-03-26 | $20.47 | $20.47 | 746,700 | — | — |
| 2018-03-23 | $20.05 | $20.05 | 591,300 | — | — |
| 2018-03-22 | $20.48 | $20.48 | 654,600 | — | — |
| 2018-03-21 | $20.98 | $20.98 | 1,163,100 | — | — |
| 2018-03-20 | $20.53 | $20.53 | 1,349,100 | — | — |
| 2018-03-19 | $19.65 | $19.65 | 705,900 | — | — |
| 2018-03-16 | $19.67 | $19.67 | 1,177,500 | — | — |
| 2018-03-15 | $19.60 | $19.60 | 770,700 | — | — |
| 2018-03-14 | $19.38 | $19.38 | 697,500 | — | — |
| 2018-03-13 | $19.22 | $19.22 | 885,000 | — | — |
| 2018-03-12 | $19.55 | $19.55 | 638,100 | — | — |
| 2018-03-09 | $19.40 | $19.40 | 905,700 | — | — |
| 2018-03-08 | $19.77 | $19.77 | 762,900 | — | — |
| 2018-03-07 | $19.58 | $19.58 | 758,700 | — | — |
| 2018-03-06 | $19.68 | $19.68 | 812,400 | — | — |
| 2018-03-05 | $19.33 | $19.33 | 1,002,000 | — | — |
| 2018-03-02 | $19.23 | $19.23 | 1,522,500 | — | — |
| 2018-03-01 | $18.68 | $18.68 | 1,051,200 | — | — |
| 2018-02-28 | $18.72 | $18.72 | 1,194,600 | — | — |
| 2018-02-27 | $18.62 | $18.62 | 842,400 | — | — |
| 2018-02-26 | $18.77 | $18.77 | 1,294,800 | — | — |
| 2018-02-23 | $19.28 | $19.28 | 692,700 | — | — |
| 2018-02-22 | $18.73 | $18.73 | 911,700 | — | — |
| 2018-02-21 | $19.27 | $19.27 | 1,185,900 | — | — |
| 2018-02-20 | $18.63 | $18.63 | 2,227,200 | — | — |
| 2018-02-16 | $18.77 | $18.77 | 4,438,800 | — | — |
| 2018-02-15 | $17.32 | $17.32 | 1,794,900 | — | — |
| 2018-02-14 | $17.32 | $17.32 | 1,281,000 | — | — |
| 2018-02-13 | $18.05 | $18.05 | 2,544,600 | — | — |
| 2018-02-12 | $17.97 | $17.97 | 1,564,200 | — | — |
| 2018-02-09 | $17.47 | $17.47 | 1,115,700 | — | — |
| 2018-02-08 | $17.35 | $17.35 | 614,400 | — | — |
| 2018-02-07 | $18.02 | $18.02 | 515,400 | — | — |
| 2018-02-06 | $17.93 | $17.93 | 618,300 | — | — |
| 2018-02-05 | $17.80 | $17.80 | 759,300 | — | — |
| 2018-02-02 | $18.15 | $18.15 | 551,700 | — | — |
| 2018-02-01 | $18.45 | $18.45 | 624,300 | — | — |
| 2018-01-31 | $18.10 | $18.10 | 424,800 | — | — |
| 2018-01-30 | $18.20 | $18.20 | 632,700 | — | — |
| 2018-01-29 | $18.45 | $18.45 | 687,900 | — | — |
| 2018-01-26 | $18.38 | $18.38 | 470,400 | — | — |
| 2018-01-25 | $18.03 | $18.03 | 854,100 | — | — |
| 2018-01-24 | $17.27 | $17.27 | 450,900 | — | — |
| 2018-01-23 | $17.55 | $17.55 | 602,700 | — | — |
| 2018-01-22 | $17.55 | $17.55 | 517,800 | — | — |
| 2018-01-19 | $18.08 | $18.08 | 1,443,000 | — | — |
| 2018-01-18 | $17.60 | $17.60 | 459,600 | — | — |
| 2018-01-17 | $17.63 | $17.63 | 765,600 | — | — |
| 2018-01-16 | $17.10 | $17.10 | 661,800 | — | — |
| 2018-01-12 | $17.35 | $17.35 | 494,400 | — | — |
| 2018-01-11 | $17.40 | $17.40 | 416,100 | — | — |
| 2018-01-10 | $17.32 | $17.32 | 522,000 | — | — |
| 2018-01-09 | $17.38 | $17.38 | 580,800 | — | — |
| 2018-01-08 | $17.42 | $17.42 | 600,900 | — | — |
| 2018-01-05 | $17.13 | $17.13 | 552,900 | — | — |
| 2018-01-04 | $16.92 | $16.92 | 681,000 | — | — |
| 2018-01-03 | $16.62 | $16.62 | 800,700 | — | — |
| 2018-01-02 | $16.33 | $16.33 | 937,200 | — | — |