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
- 2016-09-23 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 | $19.35 | $19.89 | 957,300 | — | — |
| 2018-12-28 | $19.13 | $19.66 | 966,200 | — | — |
| 2018-12-27 | $19.18 | $19.72 | 847,900 | — | — |
| 2018-12-26 | $19.02 | $19.55 | 1,025,800 | — | — |
| 2018-12-24 | $18.85 | $19.38 | 1,105,100 | — | — |
| 2018-12-21 | $18.86 | $19.39 | 3,300,300 | — | — |
| 2018-12-20 | $18.62 | $19.14 | 1,557,000 | — | — |
| 2018-12-19 | $18.64 | $19.16 | 1,098,600 | — | — |
| 2018-12-18 | $18.96 | $19.49 | 967,400 | — | — |
| 2018-12-17 | $18.79 | $19.32 | 1,511,700 | — | — |
| 2018-12-14 | $19.30 | $19.84 | 1,313,800 | — | — |
| 2018-12-13 | $19.80 | $20.35 | 1,332,400 | — | — |
| 2018-12-12 | $20.18 | $20.74 | 1,131,300 | — | — |
| 2018-12-11 | $20.45 | $21.02 | 876,200 | — | — |
| 2018-12-10 | $20.15 | $20.71 | 1,440,100 | — | — |
| 2018-12-07 | $20.47 | $21.04 | 1,720,800 | — | — |
| 2018-12-06 | $20.84 | $21.42 | 2,061,900 | — | — |
| 2018-12-04 | $20.62 | $21.20 | 866,500 | — | — |
| 2018-12-03 | $21.14 | $21.73 | 1,286,500 | — | — |
| 2018-11-30 | $21.09 | $21.68 | 1,463,600 | — | — |
| 2018-11-29 | $20.39 | $20.96 | 1,438,500 | — | — |
| 2018-11-28 | $20.72 | $21.19 | 1,343,300 | — | — |
| 2018-11-27 | $20.32 | $20.78 | 978,000 | — | — |
| 2018-11-26 | $20.57 | $21.04 | 1,651,000 | — | — |
| 2018-11-23 | $20.33 | $20.79 | 681,100 | — | — |
| 2018-11-21 | $20.14 | $20.60 | 1,171,000 | — | — |
| 2018-11-20 | $20.29 | $20.75 | 2,066,300 | — | — |
| 2018-11-19 | $20.37 | $20.83 | 2,504,200 | — | — |
| 2018-11-16 | $20.41 | $20.87 | 2,543,000 | — | — |
| 2018-11-15 | $20.20 | $20.66 | 2,045,100 | — | — |
| 2018-11-14 | $19.81 | $20.26 | 1,817,400 | — | — |
| 2018-11-13 | $19.73 | $20.18 | 2,057,200 | — | — |
| 2018-11-12 | $19.60 | $20.04 | 1,634,900 | — | — |
| 2018-11-09 | $20.12 | $20.58 | 1,848,500 | — | — |
| 2018-11-08 | $20.76 | $21.23 | 2,273,400 | — | — |
| 2018-11-07 | $20.02 | $20.47 | 2,851,400 | — | — |
| 2018-11-06 | $19.05 | $19.48 | 4,917,600 | — | — |
| 2018-11-05 | $20.79 | $21.26 | 1,798,300 | — | — |
| 2018-11-02 | $20.40 | $20.86 | 1,356,100 | — | — |
| 2018-11-01 | $20.41 | $20.87 | 1,187,200 | — | — |
| 2018-10-31 | $19.92 | $20.37 | 1,429,300 | — | — |
| 2018-10-30 | $20.13 | $20.59 | 1,483,300 | — | — |
| 2018-10-29 | $19.74 | $20.19 | 1,114,400 | — | — |
| 2018-10-26 | $19.62 | $20.07 | 1,400,400 | — | — |
| 2018-10-25 | $19.51 | $19.95 | 1,381,100 | — | — |
| 2018-10-24 | $19.15 | $19.58 | 1,497,000 | — | — |
| 2018-10-23 | $19.56 | $20.00 | 1,366,900 | — | — |
| 2018-10-22 | $19.95 | $20.40 | 677,200 | — | — |
| 2018-10-19 | $20.08 | $20.54 | 749,000 | — | — |
| 2018-10-18 | $19.92 | $20.37 | 1,489,300 | — | — |
| 2018-10-17 | $20.16 | $20.62 | 1,184,300 | — | — |
| 2018-10-16 | $20.05 | $20.50 | 1,646,400 | — | — |
| 2018-10-15 | $19.83 | $20.28 | 1,043,600 | — | — |
| 2018-10-12 | $19.64 | $20.09 | 1,400,500 | — | — |
| 2018-10-11 | $19.65 | $20.10 | 1,763,600 | — | — |
| 2018-10-10 | $19.58 | $20.02 | 2,292,300 | — | — |
| 2018-10-09 | $20.10 | $20.56 | 1,809,800 | — | — |
| 2018-10-08 | $20.57 | $21.04 | 1,451,700 | — | — |
| 2018-10-05 | $20.58 | $21.05 | 1,152,900 | — | — |
| 2018-10-04 | $20.79 | $21.26 | 1,627,400 | — | — |
| 2018-10-03 | $21.01 | $21.49 | 1,514,800 | — | — |
| 2018-10-02 | $20.93 | $21.40 | 1,333,000 | — | — |
| 2018-10-01 | $20.80 | $21.27 | 1,557,700 | — | — |
| 2018-09-28 | $21.51 | $22.00 | 895,500 | — | — |
| 2018-09-27 | $21.62 | $22.11 | 1,221,300 | — | — |
| 2018-09-26 | $21.59 | $22.08 | 1,043,300 | — | — |
| 2018-09-25 | $21.59 | $22.08 | 1,000,700 | — | — |
| 2018-09-24 | $21.47 | $21.96 | 836,000 | — | — |
| 2018-09-21 | $21.68 | $22.17 | 2,475,300 | — | — |
| 2018-09-20 | $21.75 | $22.24 | 1,018,900 | — | — |
| 2018-09-19 | $21.47 | $21.96 | 1,488,800 | — | — |
| 2018-09-18 | $21.49 | $21.98 | 1,864,500 | — | — |
| 2018-09-17 | $21.41 | $21.90 | 3,184,800 | — | — |
| 2018-09-14 | $20.72 | $21.19 | 6,281,800 | — | — |
| 2018-09-13 | $22.33 | $22.84 | 712,100 | — | — |
| 2018-09-12 | $22.18 | $22.68 | 1,048,600 | — | — |
| 2018-09-11 | $22.00 | $22.50 | 671,300 | — | — |
| 2018-09-10 | $21.99 | $22.49 | 879,100 | — | — |
| 2018-09-07 | $21.86 | $22.36 | 858,100 | — | — |
| 2018-09-06 | $21.89 | $22.39 | 1,736,600 | — | — |
| 2018-09-05 | $21.55 | $22.04 | 1,070,800 | — | — |
| 2018-09-04 | $21.46 | $21.95 | 815,000 | — | — |
| 2018-08-31 | $21.52 | $22.01 | 656,400 | — | — |
| 2018-08-30 | $21.44 | $21.93 | 816,200 | — | — |
| 2018-08-29 | $21.66 | $22.07 | 916,700 | — | — |
| 2018-08-28 | $21.57 | $21.98 | 1,473,300 | — | — |
| 2018-08-27 | $21.78 | $22.20 | 932,900 | — | — |
| 2018-08-24 | $21.63 | $22.04 | 1,001,500 | — | — |
| 2018-08-23 | $21.59 | $22.00 | 662,100 | — | — |
| 2018-08-22 | $21.87 | $22.29 | 625,300 | — | — |
| 2018-08-21 | $21.99 | $22.41 | 979,500 | — | — |
| 2018-08-20 | $21.96 | $22.38 | 973,000 | — | — |
| 2018-08-17 | $21.94 | $22.36 | 1,231,100 | — | — |
| 2018-08-16 | $21.93 | $22.35 | 1,471,600 | — | — |
| 2018-08-15 | $21.43 | $21.84 | 890,300 | — | — |
| 2018-08-14 | $21.28 | $21.69 | 1,587,700 | — | — |
| 2018-08-13 | $21.01 | $21.41 | 728,400 | — | — |
| 2018-08-10 | $21.10 | $21.50 | 778,000 | — | — |
| 2018-08-09 | $21.20 | $21.61 | 928,300 | — | — |
| 2018-08-08 | $21.36 | $21.77 | 963,700 | — | — |
| 2018-08-07 | $21.11 | $21.51 | 2,043,500 | — | — |
| 2018-08-06 | $21.54 | $21.95 | 1,423,000 | — | — |
| 2018-08-03 | $21.23 | $21.64 | 2,876,200 | — | — |
| 2018-08-02 | $21.00 | $21.40 | 4,642,100 | — | — |
| 2018-08-01 | $22.43 | $22.86 | 1,055,700 | — | — |
| 2018-07-31 | $22.59 | $23.02 | 828,700 | — | — |
| 2018-07-30 | $22.37 | $22.80 | 887,000 | — | — |
| 2018-07-27 | $22.51 | $22.94 | 706,000 | — | — |
| 2018-07-26 | $22.54 | $22.97 | 706,500 | — | — |
| 2018-07-25 | $22.25 | $22.68 | 527,200 | — | — |
| 2018-07-24 | $22.25 | $22.68 | 764,100 | — | — |
| 2018-07-23 | $22.15 | $22.57 | 720,300 | — | — |
| 2018-07-20 | $22.38 | $22.81 | 1,050,900 | — | — |
| 2018-07-19 | $22.33 | $22.76 | 1,124,100 | — | — |
| 2018-07-18 | $21.95 | $22.37 | 943,200 | — | — |
| 2018-07-17 | $21.94 | $22.36 | 1,158,300 | — | — |
| 2018-07-16 | $21.73 | $22.15 | 1,259,500 | — | — |
| 2018-07-13 | $21.86 | $22.28 | 633,100 | — | — |
| 2018-07-12 | $21.52 | $21.93 | 605,700 | — | — |
| 2018-07-11 | $21.68 | $22.10 | 1,330,400 | — | — |
| 2018-07-10 | $21.92 | $22.34 | 1,813,800 | — | — |
| 2018-07-09 | $21.79 | $22.21 | 1,035,900 | — | — |
| 2018-07-06 | $21.57 | $21.98 | 806,700 | — | — |
| 2018-07-05 | $21.60 | $22.01 | 958,400 | — | — |
| 2018-07-03 | $21.19 | $21.60 | 427,100 | — | — |
| 2018-07-02 | $21.12 | $21.52 | 929,900 | — | — |
| 2018-06-29 | $21.57 | $21.98 | 1,720,200 | — | — |
| 2018-06-28 | $21.28 | $21.69 | 966,100 | — | — |
| 2018-06-27 | $21.22 | $21.63 | 978,000 | — | — |
| 2018-06-26 | $21.12 | $21.52 | 901,200 | — | — |
| 2018-06-25 | $20.90 | $21.30 | 1,304,000 | — | — |
| 2018-06-22 | $21.30 | $21.71 | 1,602,400 | — | — |
| 2018-06-21 | $21.02 | $21.42 | 989,200 | — | — |
| 2018-06-20 | $21.27 | $21.68 | 2,835,100 | — | — |
| 2018-06-19 | $20.53 | $20.92 | 1,553,800 | — | — |
| 2018-06-18 | $20.57 | $20.96 | 973,300 | — | — |
| 2018-06-15 | $20.56 | $20.95 | 1,855,000 | — | — |
| 2018-06-14 | $20.90 | $21.30 | 670,000 | — | — |
| 2018-06-13 | $20.84 | $21.24 | 1,418,900 | — | — |
| 2018-06-12 | $20.93 | $21.33 | 1,491,900 | — | — |
| 2018-06-11 | $20.98 | $21.38 | 988,000 | — | — |
| 2018-06-08 | $20.90 | $21.30 | 1,457,300 | — | — |
| 2018-06-07 | $20.91 | $21.31 | 831,400 | — | — |
| 2018-06-06 | $20.96 | $21.36 | 1,472,400 | — | — |
| 2018-06-05 | $20.98 | $21.38 | 1,017,500 | — | — |
| 2018-06-04 | $20.84 | $21.24 | 1,173,900 | — | — |
| 2018-06-01 | $20.66 | $21.06 | 1,139,300 | — | — |
| 2018-05-31 | $20.44 | $20.83 | 1,780,500 | — | — |
| 2018-05-30 | $20.68 | $21.00 | 1,653,700 | — | — |
| 2018-05-29 | $20.67 | $20.99 | 1,635,900 | — | — |
| 2018-05-25 | $20.79 | $21.11 | 790,500 | — | — |
| 2018-05-24 | $20.80 | $21.12 | 1,614,300 | — | — |
| 2018-05-23 | $20.76 | $21.08 | 2,231,600 | — | — |
| 2018-05-22 | $21.19 | $21.52 | 1,162,600 | — | — |
| 2018-05-21 | $21.14 | $21.47 | 763,700 | — | — |
| 2018-05-18 | $21.36 | $21.69 | 1,405,700 | — | — |
| 2018-05-17 | $21.31 | $21.64 | 1,602,000 | — | — |
| 2018-05-16 | $20.94 | $21.26 | 852,500 | — | — |
| 2018-05-15 | $20.75 | $21.07 | 1,154,200 | — | — |
| 2018-05-14 | $20.93 | $21.25 | 782,500 | — | — |
| 2018-05-11 | $20.89 | $21.21 | 944,400 | — | — |
| 2018-05-10 | $21.01 | $21.33 | 1,728,700 | — | — |
| 2018-05-09 | $21.17 | $21.50 | 1,645,900 | — | — |
| 2018-05-08 | $21.30 | $21.63 | 1,531,800 | — | — |
| 2018-05-07 | $21.55 | $21.88 | 1,448,300 | — | — |
| 2018-05-04 | $21.53 | $21.86 | 2,295,000 | — | — |
| 2018-05-03 | $20.95 | $21.27 | 2,281,400 | — | — |
| 2018-05-02 | $20.02 | $20.33 | 1,812,500 | — | — |
| 2018-05-01 | $20.26 | $20.57 | 1,462,600 | — | — |
| 2018-04-30 | $20.28 | $20.59 | 2,021,900 | — | — |
| 2018-04-27 | $20.53 | $20.85 | 1,630,200 | — | — |
| 2018-04-26 | $20.70 | $21.02 | 1,086,300 | — | — |
| 2018-04-25 | $20.78 | $21.10 | 1,234,500 | — | — |
| 2018-04-24 | $20.73 | $21.05 | 2,738,800 | — | — |
| 2018-04-23 | $21.00 | $21.32 | 7,071,200 | — | — |
| 2018-04-20 | $20.85 | $21.17 | 3,925,300 | — | — |
| 2018-04-19 | $21.18 | $21.51 | 2,886,600 | — | — |
| 2018-04-18 | $22.11 | $22.45 | 929,100 | — | — |
| 2018-04-17 | $22.24 | $22.58 | 1,312,700 | — | — |
| 2018-04-16 | $21.93 | $22.27 | 801,900 | — | — |
| 2018-04-13 | $21.69 | $22.03 | 1,797,900 | — | — |
| 2018-04-12 | $21.95 | $22.29 | 2,221,300 | — | — |
| 2018-04-11 | $21.90 | $22.24 | 2,552,300 | — | — |
| 2018-04-10 | $21.93 | $22.27 | 2,584,400 | — | — |
| 2018-04-09 | $21.95 | $22.29 | 2,003,100 | — | — |
| 2018-04-06 | $22.09 | $22.43 | 1,635,800 | — | — |
| 2018-04-05 | $22.23 | $22.57 | 1,781,300 | — | — |
| 2018-04-04 | $22.35 | $22.70 | 1,814,400 | — | — |
| 2018-04-03 | $22.22 | $22.56 | 1,914,600 | — | — |
| 2018-04-02 | $21.76 | $22.10 | 1,867,200 | — | — |
| 2018-03-29 | $22.13 | $22.47 | 2,865,500 | — | — |
| 2018-03-28 | $21.84 | $22.18 | 1,045,400 | — | — |
| 2018-03-27 | $21.76 | $22.10 | 1,645,200 | — | — |
| 2018-03-26 | $21.97 | $22.31 | 1,517,000 | — | — |
| 2018-03-23 | $22.03 | $22.37 | 1,753,800 | — | — |
| 2018-03-22 | $22.48 | $22.83 | 1,842,300 | — | — |
| 2018-03-21 | $22.95 | $23.30 | 2,227,400 | — | — |
| 2018-03-20 | $22.32 | $22.66 | 1,268,300 | — | — |
| 2018-03-19 | $22.50 | $22.85 | 1,699,300 | — | — |
| 2018-03-16 | $23.02 | $23.38 | 2,473,600 | — | — |
| 2018-03-15 | $23.27 | $23.63 | 780,100 | — | — |
| 2018-03-14 | $23.59 | $23.95 | 840,600 | — | — |
| 2018-03-13 | $23.98 | $24.35 | 1,108,900 | — | — |
| 2018-03-12 | $23.99 | $24.36 | 987,100 | — | — |
| 2018-03-09 | $23.74 | $24.11 | 960,100 | — | — |
| 2018-03-08 | $23.36 | $23.72 | 2,010,900 | — | — |
| 2018-03-07 | $23.57 | $23.93 | 1,655,000 | — | — |
| 2018-03-06 | $23.31 | $23.67 | 1,397,500 | — | — |
| 2018-03-05 | $22.99 | $23.35 | 1,491,300 | — | — |
| 2018-03-02 | $22.90 | $23.25 | 1,291,300 | — | — |
| 2018-03-01 | $22.67 | $23.02 | 1,110,400 | — | — |
| 2018-02-28 | $22.91 | $23.26 | 1,968,800 | — | — |
| 2018-02-27 | $23.20 | $23.48 | 1,513,000 | — | — |
| 2018-02-26 | $23.50 | $23.79 | 939,400 | — | — |
| 2018-02-23 | $23.36 | $23.64 | 944,400 | — | — |
| 2018-02-22 | $23.25 | $23.53 | 1,122,400 | — | — |
| 2018-02-21 | $23.28 | $23.56 | 1,114,400 | — | — |
| 2018-02-20 | $23.45 | $23.74 | 1,500,900 | — | — |
| 2018-02-16 | $23.37 | $23.65 | 1,943,000 | — | — |
| 2018-02-15 | $23.53 | $23.82 | 1,310,600 | — | — |
| 2018-02-14 | $23.62 | $23.91 | 2,073,700 | — | — |
| 2018-02-13 | $23.39 | $23.67 | 2,240,700 | — | — |
| 2018-02-12 | $23.44 | $23.73 | 2,968,700 | — | — |
| 2018-02-09 | $23.18 | $23.46 | 3,249,400 | — | — |
| 2018-02-08 | $22.96 | $23.24 | 3,913,000 | — | — |
| 2018-02-07 | $23.60 | $23.89 | 2,664,600 | — | — |
| 2018-02-06 | $23.62 | $23.91 | 2,206,600 | — | — |
| 2018-02-05 | $23.72 | $24.01 | 2,256,600 | — | — |
| 2018-02-02 | $24.15 | $24.44 | 1,824,000 | — | — |
| 2018-02-01 | $24.67 | $24.97 | 1,418,600 | — | — |
| 2018-01-31 | $24.65 | $24.95 | 1,422,000 | — | — |
| 2018-01-30 | $24.80 | $25.10 | 1,693,400 | — | — |
| 2018-01-29 | $24.94 | $25.24 | 1,010,900 | — | — |
| 2018-01-26 | $24.99 | $25.29 | 1,044,000 | — | — |
| 2018-01-25 | $24.96 | $25.26 | 1,521,900 | — | — |
| 2018-01-24 | $24.88 | $25.18 | 1,848,600 | — | — |
| 2018-01-23 | $24.99 | $25.29 | 757,200 | — | — |
| 2018-01-22 | $25.00 | $25.30 | 1,125,000 | — | — |
| 2018-01-19 | $24.99 | $25.29 | 650,300 | — | — |
| 2018-01-18 | $24.83 | $25.13 | 782,300 | — | — |
| 2018-01-17 | $25.02 | $25.32 | 1,178,300 | — | — |
| 2018-01-16 | $24.95 | $25.25 | 1,327,300 | — | — |
| 2018-01-12 | $24.94 | $25.24 | 606,000 | — | — |
| 2018-01-11 | $25.23 | $25.54 | 1,384,900 | — | — |
| 2018-01-10 | $25.00 | $25.30 | 1,122,000 | — | — |
| 2018-01-09 | $24.71 | $25.01 | 1,139,700 | — | — |
| 2018-01-08 | $25.05 | $25.35 | 1,375,500 | — | — |
| 2018-01-05 | $24.93 | $25.23 | 1,535,300 | — | — |
| 2018-01-04 | $25.40 | $25.71 | 1,701,400 | — | — |
| 2018-01-03 | $25.23 | $25.54 | 1,281,000 | — | — |
| 2018-01-02 | $25.25 | $25.56 | 1,175,200 | — | — |