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
- 2017-09-20 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 | $23.22 | $23.22 | 55,200 | — | — |
| 2018-12-28 | $22.62 | $22.62 | 123,500 | — | — |
| 2018-12-27 | $22.88 | $22.88 | 64,700 | — | — |
| 2018-12-26 | $23.11 | $23.11 | 140,400 | — | — |
| 2018-12-24 | $21.47 | $21.47 | 118,700 | — | — |
| 2018-12-21 | $20.41 | $20.41 | 546,500 | — | — |
| 2018-12-20 | $21.33 | $21.33 | 205,500 | — | — |
| 2018-12-19 | $21.66 | $21.66 | 155,100 | — | — |
| 2018-12-18 | $22.73 | $22.73 | 110,000 | — | — |
| 2018-12-17 | $22.84 | $22.84 | 144,100 | — | — |
| 2018-12-14 | $23.39 | $23.39 | 304,600 | — | — |
| 2018-12-13 | $24.72 | $24.72 | 1,189,800 | — | — |
| 2018-12-12 | $21.18 | $21.18 | 126,500 | — | — |
| 2018-12-11 | $20.12 | $20.12 | 59,400 | — | — |
| 2018-12-10 | $19.92 | $19.92 | 98,000 | — | — |
| 2018-12-07 | $20.59 | $20.59 | 147,100 | — | — |
| 2018-12-06 | $19.73 | $19.73 | 85,600 | — | — |
| 2018-12-04 | $20.11 | $20.11 | 337,000 | — | — |
| 2018-12-03 | $20.03 | $20.03 | 149,700 | — | — |
| 2018-11-30 | $19.72 | $19.72 | 100,800 | — | — |
| 2018-11-29 | $18.50 | $18.50 | 55,900 | — | — |
| 2018-11-28 | $18.42 | $18.42 | 60,100 | — | — |
| 2018-11-27 | $17.66 | $17.66 | 64,100 | — | — |
| 2018-11-26 | $17.60 | $17.60 | 46,400 | — | — |
| 2018-11-23 | $17.19 | $17.19 | 20,900 | — | — |
| 2018-11-21 | $17.19 | $17.19 | 75,400 | — | — |
| 2018-11-20 | $17.17 | $17.17 | 20,100 | — | — |
| 2018-11-19 | $17.20 | $17.20 | 29,000 | — | — |
| 2018-11-16 | $17.99 | $17.99 | 68,300 | — | — |
| 2018-11-15 | $17.50 | $17.50 | 65,100 | — | — |
| 2018-11-14 | $16.93 | $16.93 | 106,700 | — | — |
| 2018-11-13 | $16.94 | $16.94 | 73,800 | — | — |
| 2018-11-12 | $16.43 | $16.43 | 26,900 | — | — |
| 2018-11-09 | $16.91 | $16.91 | 42,500 | — | — |
| 2018-11-08 | $17.86 | $17.86 | 42,000 | — | — |
| 2018-11-07 | $18.30 | $18.30 | 75,700 | — | — |
| 2018-11-06 | $17.22 | $17.22 | 34,300 | — | — |
| 2018-11-05 | $17.03 | $17.03 | 49,000 | — | — |
| 2018-11-02 | $17.24 | $17.24 | 51,500 | — | — |
| 2018-11-01 | $16.95 | $16.95 | 97,300 | — | — |
| 2018-10-31 | $16.36 | $16.36 | 71,600 | — | — |
| 2018-10-30 | $16.45 | $16.45 | 57,100 | — | — |
| 2018-10-29 | $16.07 | $16.07 | 119,900 | — | — |
| 2018-10-26 | $16.60 | $16.60 | 66,000 | — | — |
| 2018-10-25 | $15.68 | $15.68 | 56,600 | — | — |
| 2018-10-24 | $15.20 | $15.20 | 169,000 | — | — |
| 2018-10-23 | $15.41 | $15.41 | 178,600 | — | — |
| 2018-10-22 | $16.43 | $16.43 | 254,800 | — | — |
| 2018-10-19 | $16.37 | $16.37 | 81,100 | — | — |
| 2018-10-18 | $16.47 | $16.47 | 69,400 | — | — |
| 2018-10-17 | $16.99 | $16.99 | 129,800 | — | — |
| 2018-10-16 | $16.47 | $16.47 | 80,400 | — | — |
| 2018-10-15 | $15.95 | $15.95 | 78,300 | — | — |
| 2018-10-12 | $15.70 | $15.70 | 149,400 | — | — |
| 2018-10-11 | $14.95 | $14.95 | 256,700 | — | — |
| 2018-10-10 | $15.88 | $15.88 | 449,200 | — | — |
| 2018-10-09 | $17.45 | $17.45 | 340,100 | — | — |
| 2018-10-08 | $17.48 | $17.48 | 152,000 | — | — |
| 2018-10-05 | $18.25 | $18.25 | 195,900 | — | — |
| 2018-10-04 | $19.22 | $19.22 | 163,000 | — | — |
| 2018-10-03 | $20.01 | $20.01 | 474,000 | — | — |
| 2018-10-02 | $19.42 | $19.42 | 108,300 | — | — |
| 2018-10-01 | $19.65 | $19.65 | 176,200 | — | — |
| 2018-09-28 | $19.48 | $19.48 | 113,700 | — | — |
| 2018-09-27 | $19.40 | $19.40 | 104,800 | — | — |
| 2018-09-26 | $19.44 | $19.44 | 131,200 | — | — |
| 2018-09-25 | $19.15 | $19.15 | 108,100 | — | — |
| 2018-09-24 | $18.92 | $18.92 | 115,700 | — | — |
| 2018-09-21 | $19.18 | $19.18 | 889,500 | — | — |
| 2018-09-20 | $19.54 | $19.54 | 276,500 | — | — |
| 2018-09-19 | $19.18 | $19.18 | 186,500 | — | — |
| 2018-09-18 | $18.71 | $18.71 | 293,500 | — | — |
| 2018-09-17 | $18.59 | $18.59 | 278,900 | — | — |
| 2018-09-14 | $18.40 | $18.40 | 500,400 | — | — |
| 2018-09-13 | $17.88 | $17.88 | 404,600 | — | — |
| 2018-09-12 | $18.04 | $18.04 | 584,500 | — | — |
| 2018-09-11 | $18.30 | $18.30 | 294,000 | — | — |
| 2018-09-10 | $17.80 | $17.80 | 292,600 | — | — |
| 2018-09-07 | $17.81 | $17.81 | 505,800 | — | — |
| 2018-09-06 | $18.00 | $18.00 | 4,028,300 | — | — |
| 2018-09-05 | $20.22 | $20.22 | 242,000 | — | — |
| 2018-09-04 | $21.12 | $21.12 | 160,600 | — | — |
| 2018-08-31 | $22.73 | $22.73 | 61,100 | — | — |
| 2018-08-30 | $23.45 | $23.45 | 117,300 | — | — |
| 2018-08-29 | $22.73 | $22.73 | 156,000 | — | — |
| 2018-08-28 | $25.35 | $25.35 | 222,700 | — | — |
| 2018-08-27 | $23.88 | $23.88 | 197,000 | — | — |
| 2018-08-24 | $22.99 | $22.99 | 171,400 | — | — |
| 2018-08-23 | $23.24 | $23.24 | 18,700 | — | — |
| 2018-08-22 | $22.52 | $22.52 | 30,000 | — | — |
| 2018-08-21 | $23.36 | $23.36 | 90,000 | — | — |
| 2018-08-20 | $22.75 | $22.75 | 78,400 | — | — |
| 2018-08-17 | $22.19 | $22.19 | 58,000 | — | — |
| 2018-08-16 | $22.14 | $22.14 | 54,300 | — | — |
| 2018-08-15 | $21.45 | $21.45 | 72,600 | — | — |
| 2018-08-14 | $21.93 | $21.93 | 47,300 | — | — |
| 2018-08-13 | $22.07 | $22.07 | 75,700 | — | — |
| 2018-08-10 | $22.00 | $22.00 | 134,200 | — | — |
| 2018-08-09 | $21.71 | $21.71 | 23,000 | — | — |
| 2018-08-08 | $22.16 | $22.16 | 66,100 | — | — |
| 2018-08-07 | $21.00 | $21.00 | 59,900 | — | — |
| 2018-08-06 | $22.00 | $22.00 | 105,600 | — | — |
| 2018-08-03 | $20.13 | $20.13 | 152,600 | — | — |
| 2018-08-02 | $21.31 | $21.31 | 71,500 | — | — |
| 2018-08-01 | $21.79 | $21.79 | 43,200 | — | — |
| 2018-07-31 | $21.92 | $21.92 | 49,700 | — | — |
| 2018-07-30 | $21.30 | $21.30 | 104,100 | — | — |
| 2018-07-27 | $22.24 | $22.24 | 71,800 | — | — |
| 2018-07-26 | $22.94 | $22.94 | 40,200 | — | — |
| 2018-07-25 | $23.69 | $23.69 | 63,500 | — | — |
| 2018-07-24 | $24.14 | $24.14 | 85,300 | — | — |
| 2018-07-23 | $24.66 | $24.66 | 97,900 | — | — |
| 2018-07-20 | $24.12 | $24.12 | 62,900 | — | — |
| 2018-07-19 | $24.19 | $24.19 | 75,700 | — | — |
| 2018-07-18 | $24.12 | $24.12 | 47,300 | — | — |
| 2018-07-17 | $23.80 | $23.80 | 39,400 | — | — |
| 2018-07-16 | $23.58 | $23.58 | 47,200 | — | — |
| 2018-07-13 | $23.54 | $23.54 | 30,200 | — | — |
| 2018-07-12 | $23.51 | $23.51 | 52,500 | — | — |
| 2018-07-11 | $23.92 | $23.92 | 54,700 | — | — |
| 2018-07-10 | $24.07 | $24.07 | 90,400 | — | — |
| 2018-07-09 | $23.30 | $23.30 | 45,200 | — | — |
| 2018-07-06 | $23.00 | $23.00 | 119,400 | — | — |
| 2018-07-05 | $23.32 | $23.32 | 148,500 | — | — |
| 2018-07-03 | $23.25 | $23.25 | 17,300 | — | — |
| 2018-07-02 | $23.53 | $23.53 | 27,300 | — | — |
| 2018-06-29 | $23.25 | $23.25 | 24,700 | — | — |
| 2018-06-28 | $22.79 | $22.79 | 64,800 | — | — |
| 2018-06-27 | $22.51 | $22.51 | 28,200 | — | — |
| 2018-06-26 | $23.70 | $23.70 | 50,700 | — | — |
| 2018-06-25 | $22.58 | $22.58 | 72,500 | — | — |
| 2018-06-22 | $23.36 | $23.36 | 38,600 | — | — |
| 2018-06-21 | $23.44 | $23.44 | 71,300 | — | — |
| 2018-06-20 | $24.18 | $24.18 | 72,200 | — | — |
| 2018-06-19 | $22.75 | $22.75 | 94,400 | — | — |
| 2018-06-18 | $23.76 | $23.76 | 61,800 | — | — |
| 2018-06-15 | $23.95 | $23.95 | 97,500 | — | — |
| 2018-06-14 | $23.83 | $23.83 | 102,100 | — | — |
| 2018-06-13 | $23.74 | $23.74 | 30,000 | — | — |
| 2018-06-12 | $23.59 | $23.59 | 41,900 | — | — |
| 2018-06-11 | $23.86 | $23.86 | 58,800 | — | — |
| 2018-06-08 | $23.74 | $23.74 | 60,800 | — | — |
| 2018-06-07 | $24.28 | $24.28 | 80,200 | — | — |
| 2018-06-06 | $24.14 | $24.14 | 128,100 | — | — |
| 2018-06-05 | $22.41 | $22.41 | 153,600 | — | — |
| 2018-06-04 | $23.80 | $23.80 | 160,600 | — | — |
| 2018-06-01 | $23.39 | $23.39 | 105,200 | — | — |
| 2018-05-31 | $23.42 | $23.42 | 270,600 | — | — |
| 2018-05-30 | $24.28 | $24.28 | 182,900 | — | — |
| 2018-05-29 | $25.01 | $25.01 | 130,600 | — | — |
| 2018-05-25 | $24.69 | $24.69 | 151,200 | — | — |
| 2018-05-24 | $22.19 | $22.19 | 399,100 | — | — |
| 2018-05-23 | $21.52 | $21.52 | 69,100 | — | — |
| 2018-05-22 | $20.30 | $20.30 | 26,500 | — | — |
| 2018-05-21 | $20.10 | $20.10 | 93,900 | — | — |
| 2018-05-18 | $20.04 | $20.04 | 96,700 | — | — |
| 2018-05-17 | $20.61 | $20.61 | 51,900 | — | — |
| 2018-05-16 | $20.96 | $20.96 | 192,100 | — | — |
| 2018-05-15 | $20.54 | $20.54 | 111,400 | — | — |
| 2018-05-14 | $19.78 | $19.78 | 89,300 | — | — |
| 2018-05-11 | $18.94 | $18.94 | 79,000 | — | — |
| 2018-05-10 | $18.03 | $18.03 | 162,700 | — | — |
| 2018-05-09 | $18.95 | $18.95 | 126,000 | — | — |
| 2018-05-08 | $18.23 | $18.23 | 35,000 | — | — |
| 2018-05-07 | $18.14 | $18.14 | 95,800 | — | — |
| 2018-05-04 | $18.04 | $18.04 | 48,600 | — | — |
| 2018-05-03 | $18.15 | $18.15 | 105,700 | — | — |
| 2018-05-02 | $18.26 | $18.26 | 61,100 | — | — |
| 2018-05-01 | $18.73 | $18.73 | 50,300 | — | — |
| 2018-04-30 | $18.67 | $18.67 | 109,300 | — | — |
| 2018-04-27 | $19.77 | $19.77 | 63,200 | — | — |
| 2018-04-26 | $18.41 | $18.41 | 35,100 | — | — |
| 2018-04-25 | $18.44 | $18.44 | 30,700 | — | — |
| 2018-04-24 | $18.00 | $18.00 | 202,900 | — | — |
| 2018-04-23 | $20.70 | $20.70 | 25,200 | — | — |
| 2018-04-20 | $20.94 | $20.94 | 7,400 | — | — |
| 2018-04-19 | $20.97 | $20.97 | 37,400 | — | — |
| 2018-04-18 | $21.06 | $21.06 | 71,300 | — | — |
| 2018-04-17 | $21.59 | $21.59 | 12,300 | — | — |
| 2018-04-16 | $21.61 | $21.61 | 68,700 | — | — |
| 2018-04-13 | $21.68 | $21.68 | 37,300 | — | — |
| 2018-04-12 | $22.08 | $22.08 | 60,400 | — | — |
| 2018-04-11 | $21.69 | $21.69 | 30,300 | — | — |
| 2018-04-10 | $22.57 | $22.57 | 109,200 | — | — |
| 2018-04-09 | $22.44 | $22.44 | 66,100 | — | — |
| 2018-04-06 | $21.44 | $21.44 | 65,400 | — | — |
| 2018-04-05 | $21.51 | $21.51 | 68,000 | — | — |
| 2018-04-04 | $22.41 | $22.41 | 97,200 | — | — |
| 2018-04-03 | $21.10 | $21.10 | 83,200 | — | — |
| 2018-04-02 | $21.24 | $21.24 | 18,200 | — | — |
| 2018-03-29 | $21.35 | $21.35 | 47,700 | — | — |
| 2018-03-28 | $20.90 | $20.90 | 34,600 | — | — |
| 2018-03-27 | $20.79 | $20.79 | 90,800 | — | — |
| 2018-03-26 | $20.78 | $20.78 | 85,700 | — | — |
| 2018-03-23 | $20.76 | $20.76 | 68,400 | — | — |
| 2018-03-22 | $20.74 | $20.74 | 108,000 | — | — |
| 2018-03-21 | $21.78 | $21.78 | 142,500 | — | — |
| 2018-03-20 | $21.14 | $21.14 | 74,400 | — | — |
| 2018-03-19 | $21.07 | $21.07 | 83,800 | — | — |
| 2018-03-16 | $21.02 | $21.02 | 43,500 | — | — |
| 2018-03-15 | $20.80 | $20.80 | 52,400 | — | — |
| 2018-03-14 | $20.70 | $20.70 | 71,400 | — | — |
| 2018-03-13 | $21.63 | $21.63 | 95,100 | — | — |
| 2018-03-12 | $22.06 | $22.06 | 144,400 | — | — |
| 2018-03-09 | $22.10 | $22.10 | 195,200 | — | — |
| 2018-03-08 | $21.96 | $21.96 | 95,400 | — | — |
| 2018-03-07 | $21.80 | $21.80 | 61,000 | — | — |
| 2018-03-06 | $22.16 | $22.16 | 58,700 | — | — |
| 2018-03-05 | $21.97 | $21.97 | 16,100 | — | — |
| 2018-03-02 | $21.84 | $21.84 | 18,400 | — | — |
| 2018-03-01 | $21.90 | $21.90 | 17,600 | — | — |
| 2018-02-28 | $22.15 | $22.15 | 93,700 | — | — |
| 2018-02-27 | $22.54 | $22.54 | 34,800 | — | — |
| 2018-02-26 | $23.05 | $23.05 | 56,200 | — | — |
| 2018-02-23 | $23.00 | $23.00 | 50,300 | — | — |
| 2018-02-22 | $23.00 | $23.00 | 113,700 | — | — |
| 2018-02-21 | $23.99 | $23.99 | 115,000 | — | — |
| 2018-02-20 | $24.25 | $24.25 | 104,100 | — | — |
| 2018-02-16 | $23.49 | $23.49 | 61,400 | — | — |
| 2018-02-15 | $23.90 | $23.90 | 97,100 | — | — |
| 2018-02-14 | $24.22 | $24.22 | 214,500 | — | — |
| 2018-02-13 | $22.00 | $22.00 | 182,000 | — | — |
| 2018-02-12 | $20.80 | $20.80 | 128,400 | — | — |
| 2018-02-09 | $20.25 | $20.25 | 119,700 | — | — |
| 2018-02-08 | $20.05 | $20.05 | 118,100 | — | — |
| 2018-02-07 | $22.50 | $22.50 | 68,900 | — | — |
| 2018-02-06 | $23.05 | $23.05 | 142,100 | — | — |
| 2018-02-05 | $25.35 | $25.35 | 56,600 | — | — |
| 2018-02-02 | $25.98 | $25.98 | 48,500 | — | — |
| 2018-02-01 | $26.39 | $26.39 | 52,700 | — | — |
| 2018-01-31 | $26.96 | $26.96 | 376,800 | — | — |
| 2018-01-30 | $24.85 | $24.85 | 34,600 | — | — |
| 2018-01-29 | $24.96 | $24.96 | 63,000 | — | — |
| 2018-01-26 | $24.58 | $24.58 | 71,100 | — | — |
| 2018-01-25 | $24.40 | $24.40 | 18,300 | — | — |
| 2018-01-24 | $24.12 | $24.12 | 55,100 | — | — |
| 2018-01-23 | $23.68 | $23.68 | 38,700 | — | — |
| 2018-01-22 | $23.74 | $23.74 | 45,600 | — | — |
| 2018-01-19 | $22.64 | $22.64 | 36,400 | — | — |
| 2018-01-18 | $23.50 | $23.50 | 27,600 | — | — |
| 2018-01-17 | $22.62 | $22.62 | 69,600 | — | — |
| 2018-01-16 | $23.44 | $23.44 | 84,300 | — | — |
| 2018-01-12 | $23.37 | $23.37 | 65,000 | — | — |
| 2018-01-11 | $23.11 | $23.11 | 29,600 | — | — |
| 2018-01-10 | $22.53 | $22.53 | 58,500 | — | — |
| 2018-01-09 | $23.63 | $23.63 | 76,900 | — | — |
| 2018-01-08 | $22.98 | $22.98 | 92,600 | — | — |
| 2018-01-05 | $22.81 | $22.81 | 48,300 | — | — |
| 2018-01-04 | $22.10 | $22.10 | 58,000 | — | — |
| 2018-01-03 | $22.35 | $22.35 | 79,100 | — | — |
| 2018-01-02 | $22.26 | $22.26 | 72,300 | — | — |