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
- 2005-05-06 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 | $19.17 | $19.17 | 254,200 | — | — |
| 2018-12-28 | $19.01 | $19.01 | 245,500 | — | — |
| 2018-12-27 | $19.02 | $19.02 | 342,000 | — | — |
| 2018-12-26 | $19.06 | $19.06 | 299,300 | — | — |
| 2018-12-24 | $17.88 | $17.88 | 314,700 | — | — |
| 2018-12-21 | $17.96 | $17.96 | 651,000 | — | — |
| 2018-12-20 | $18.50 | $18.50 | 481,200 | — | — |
| 2018-12-19 | $18.62 | $18.62 | 497,500 | — | — |
| 2018-12-18 | $18.98 | $18.98 | 475,700 | — | — |
| 2018-12-17 | $19.16 | $19.16 | 853,900 | — | — |
| 2018-12-14 | $19.03 | $19.03 | 713,300 | — | — |
| 2018-12-13 | $18.31 | $18.31 | 653,200 | — | — |
| 2018-12-12 | $18.80 | $18.80 | 748,600 | — | — |
| 2018-12-11 | $18.71 | $18.71 | 734,200 | — | — |
| 2018-12-10 | $18.70 | $18.70 | 727,300 | — | — |
| 2018-12-07 | $18.32 | $18.32 | 1,204,900 | — | — |
| 2018-12-06 | $19.26 | $19.26 | 1,239,800 | — | — |
| 2018-12-04 | $19.21 | $19.21 | 901,400 | — | — |
| 2018-12-03 | $19.88 | $19.88 | 417,200 | — | — |
| 2018-11-30 | $19.72 | $19.72 | 574,100 | — | — |
| 2018-11-29 | $19.21 | $19.21 | 447,900 | — | — |
| 2018-11-28 | $19.23 | $19.23 | 645,600 | — | — |
| 2018-11-27 | $19.23 | $19.23 | 294,200 | — | — |
| 2018-11-26 | $19.45 | $19.45 | 402,100 | — | — |
| 2018-11-23 | $19.02 | $19.02 | 315,400 | — | — |
| 2018-11-21 | $19.67 | $19.67 | 298,500 | — | — |
| 2018-11-20 | $19.15 | $19.15 | 592,700 | — | — |
| 2018-11-19 | $19.97 | $19.97 | 521,000 | — | — |
| 2018-11-16 | $20.90 | $20.90 | 381,600 | — | — |
| 2018-11-15 | $20.92 | $20.92 | 420,200 | — | — |
| 2018-11-14 | $20.87 | $20.87 | 349,000 | — | — |
| 2018-11-13 | $21.05 | $21.05 | 192,000 | — | — |
| 2018-11-12 | $21.24 | $21.24 | 438,100 | — | — |
| 2018-11-09 | $21.07 | $21.07 | 603,500 | — | — |
| 2018-11-08 | $21.62 | $21.62 | 876,100 | — | — |
| 2018-11-07 | $21.38 | $21.38 | 1,098,700 | — | — |
| 2018-11-06 | $22.06 | $22.06 | 567,400 | — | — |
| 2018-11-05 | $22.72 | $22.72 | 482,200 | — | — |
| 2018-11-02 | $22.95 | $22.95 | 717,900 | — | — |
| 2018-11-01 | $23.36 | $23.36 | 300,200 | — | — |
| 2018-10-31 | $23.26 | $23.26 | 400,700 | — | — |
| 2018-10-30 | $24.36 | $24.36 | 389,800 | — | — |
| 2018-10-29 | $23.61 | $23.61 | 568,100 | — | — |
| 2018-10-26 | $23.66 | $23.66 | 551,100 | — | — |
| 2018-10-25 | $23.40 | $23.40 | 774,200 | — | — |
| 2018-10-24 | $21.92 | $21.92 | 399,400 | — | — |
| 2018-10-23 | $21.71 | $21.71 | 351,900 | — | — |
| 2018-10-22 | $21.73 | $21.73 | 361,200 | — | — |
| 2018-10-19 | $21.35 | $21.35 | 318,700 | — | — |
| 2018-10-18 | $22.06 | $22.06 | 332,800 | — | — |
| 2018-10-17 | $22.60 | $22.60 | 311,300 | — | — |
| 2018-10-16 | $22.94 | $22.94 | 312,100 | — | — |
| 2018-10-15 | $23.12 | $23.12 | 403,800 | — | — |
| 2018-10-12 | $22.78 | $22.78 | 765,400 | — | — |
| 2018-10-11 | $22.31 | $22.31 | 708,800 | — | — |
| 2018-10-10 | $23.87 | $23.87 | 360,900 | — | — |
| 2018-10-09 | $24.75 | $24.75 | 242,000 | — | — |
| 2018-10-08 | $24.47 | $24.47 | 386,300 | — | — |
| 2018-10-05 | $24.90 | $24.90 | 261,900 | — | — |
| 2018-10-04 | $25.40 | $25.40 | 322,200 | — | — |
| 2018-10-03 | $25.43 | $25.43 | 225,400 | — | — |
| 2018-10-02 | $25.10 | $25.10 | 334,400 | — | — |
| 2018-10-01 | $26.83 | $26.83 | 487,500 | — | — |
| 2018-09-28 | $26.35 | $26.35 | 496,100 | — | — |
| 2018-09-27 | $26.55 | $26.55 | 416,800 | — | — |
| 2018-09-26 | $27.05 | $27.05 | 389,700 | — | — |
| 2018-09-25 | $27.00 | $27.00 | 448,500 | — | — |
| 2018-09-24 | $27.60 | $27.60 | 253,400 | — | — |
| 2018-09-21 | $28.10 | $28.10 | 819,200 | — | — |
| 2018-09-20 | $28.60 | $28.60 | 424,500 | — | — |
| 2018-09-19 | $27.65 | $27.65 | 206,100 | — | — |
| 2018-09-18 | $27.85 | $27.85 | 190,800 | — | — |
| 2018-09-17 | $28.10 | $28.10 | 242,400 | — | — |
| 2018-09-14 | $28.30 | $28.30 | 389,500 | — | — |
| 2018-09-13 | $27.95 | $27.95 | 438,300 | — | — |
| 2018-09-12 | $28.30 | $28.30 | 407,800 | — | — |
| 2018-09-11 | $28.95 | $28.95 | 447,300 | — | — |
| 2018-09-10 | $29.40 | $29.40 | 465,300 | — | — |
| 2018-09-07 | $29.20 | $29.20 | 1,038,900 | — | — |
| 2018-09-06 | $29.15 | $29.15 | 798,900 | — | — |
| 2018-09-05 | $30.10 | $30.10 | 731,000 | — | — |
| 2018-09-04 | $31.25 | $31.25 | 661,500 | — | — |
| 2018-08-31 | $31.15 | $31.15 | 236,800 | — | — |
| 2018-08-30 | $29.85 | $29.85 | 256,900 | — | — |
| 2018-08-29 | $29.95 | $29.95 | 222,500 | — | — |
| 2018-08-28 | $29.95 | $29.95 | 481,400 | — | — |
| 2018-08-27 | $29.40 | $29.40 | 335,700 | — | — |
| 2018-08-24 | $29.75 | $29.75 | 555,300 | — | — |
| 2018-08-23 | $30.00 | $30.00 | 529,400 | — | — |
| 2018-08-22 | $29.90 | $29.90 | 496,200 | — | — |
| 2018-08-21 | $29.90 | $29.90 | 262,400 | — | — |
| 2018-08-20 | $29.50 | $29.50 | 276,300 | — | — |
| 2018-08-17 | $29.15 | $29.15 | 389,400 | — | — |
| 2018-08-16 | $28.70 | $28.70 | 350,800 | — | — |
| 2018-08-15 | $28.40 | $28.40 | 446,900 | — | — |
| 2018-08-14 | $29.30 | $29.30 | 819,900 | — | — |
| 2018-08-13 | $28.60 | $28.60 | 623,800 | — | — |
| 2018-08-10 | $28.05 | $28.05 | 668,000 | — | — |
| 2018-08-09 | $27.10 | $27.10 | 1,058,600 | — | — |
| 2018-08-08 | $25.30 | $25.30 | 375,700 | — | — |
| 2018-08-07 | $24.85 | $24.85 | 426,600 | — | — |
| 2018-08-06 | $24.70 | $24.70 | 525,200 | — | — |
| 2018-08-03 | $23.50 | $23.50 | 313,500 | — | — |
| 2018-08-02 | $23.35 | $23.35 | 350,900 | — | — |
| 2018-08-01 | $22.50 | $22.50 | 430,900 | — | — |
| 2018-07-31 | $22.65 | $22.65 | 409,600 | — | — |
| 2018-07-30 | $22.60 | $22.60 | 480,800 | — | — |
| 2018-07-27 | $21.65 | $21.65 | 343,900 | — | — |
| 2018-07-26 | $22.35 | $22.35 | 369,900 | — | — |
| 2018-07-25 | $22.05 | $22.05 | 345,800 | — | — |
| 2018-07-24 | $21.45 | $21.45 | 486,000 | — | — |
| 2018-07-23 | $21.85 | $21.85 | 264,400 | — | — |
| 2018-07-20 | $21.65 | $21.65 | 408,200 | — | — |
| 2018-07-19 | $21.85 | $21.85 | 387,800 | — | — |
| 2018-07-18 | $21.35 | $21.35 | 296,000 | — | — |
| 2018-07-17 | $20.90 | $20.90 | 276,300 | — | — |
| 2018-07-16 | $20.60 | $20.60 | 355,400 | — | — |
| 2018-07-13 | $20.68 | $20.68 | 520,100 | — | — |
| 2018-07-12 | $21.25 | $21.25 | 1,646,600 | — | — |
| 2018-07-11 | $23.60 | $23.60 | 357,600 | — | — |
| 2018-07-10 | $23.95 | $23.95 | 364,200 | — | — |
| 2018-07-09 | $24.05 | $24.05 | 413,700 | — | — |
| 2018-07-06 | $23.65 | $23.65 | 740,000 | — | — |
| 2018-07-05 | $24.30 | $24.30 | 347,800 | — | — |
| 2018-07-03 | $24.80 | $24.80 | 200,500 | — | — |
| 2018-07-02 | $24.35 | $24.35 | 623,700 | — | — |
| 2018-06-29 | $25.05 | $25.05 | 590,400 | — | — |
| 2018-06-28 | $26.65 | $26.65 | 329,400 | — | — |
| 2018-06-27 | $26.15 | $26.15 | 526,600 | — | — |
| 2018-06-26 | $26.60 | $26.60 | 246,100 | — | — |
| 2018-06-25 | $26.50 | $26.50 | 407,400 | — | — |
| 2018-06-22 | $26.70 | $26.70 | 923,500 | — | — |
| 2018-06-21 | $27.10 | $27.10 | 705,200 | — | — |
| 2018-06-20 | $26.35 | $26.35 | 806,200 | — | — |
| 2018-06-19 | $26.05 | $26.05 | 255,700 | — | — |
| 2018-06-18 | $26.20 | $26.20 | 314,000 | — | — |
| 2018-06-15 | $25.80 | $25.80 | 830,100 | — | — |
| 2018-06-14 | $25.75 | $25.75 | 858,300 | — | — |
| 2018-06-13 | $26.90 | $26.90 | 471,000 | — | — |
| 2018-06-12 | $27.20 | $27.20 | 756,000 | — | — |
| 2018-06-11 | $26.70 | $26.70 | 939,000 | — | — |
| 2018-06-08 | $26.85 | $26.85 | 4,362,600 | — | — |
| 2018-06-07 | $27.00 | $27.00 | 1,321,800 | — | — |
| 2018-06-06 | $26.65 | $26.65 | 639,000 | — | — |
| 2018-06-05 | $26.80 | $26.80 | 673,900 | — | — |
| 2018-06-04 | $25.10 | $25.10 | 286,100 | — | — |
| 2018-06-01 | $24.80 | $24.80 | 292,500 | — | — |
| 2018-05-31 | $24.25 | $24.25 | 207,900 | — | — |
| 2018-05-30 | $24.90 | $24.90 | 229,100 | — | — |
| 2018-05-29 | $24.75 | $24.75 | 240,900 | — | — |
| 2018-05-25 | $25.30 | $25.30 | 337,200 | — | — |
| 2018-05-24 | $24.45 | $24.45 | 188,000 | — | — |
| 2018-05-23 | $24.25 | $24.25 | 155,700 | — | — |
| 2018-05-22 | $24.25 | $24.25 | 156,800 | — | — |
| 2018-05-21 | $24.70 | $24.70 | 159,900 | — | — |
| 2018-05-18 | $24.85 | $24.85 | 232,400 | — | — |
| 2018-05-17 | $25.15 | $25.15 | 238,900 | — | — |
| 2018-05-16 | $25.60 | $25.60 | 382,700 | — | — |
| 2018-05-15 | $24.65 | $24.65 | 298,600 | — | — |
| 2018-05-14 | $24.15 | $24.15 | 286,000 | — | — |
| 2018-05-11 | $24.10 | $24.10 | 287,500 | — | — |
| 2018-05-10 | $24.10 | $24.10 | 438,000 | — | — |
| 2018-05-09 | $23.65 | $23.65 | 385,200 | — | — |
| 2018-05-08 | $24.55 | $24.55 | 342,300 | — | — |
| 2018-05-07 | $24.00 | $24.00 | 330,200 | — | — |
| 2018-05-04 | $23.30 | $23.30 | 222,800 | — | — |
| 2018-05-03 | $23.45 | $23.45 | 207,700 | — | — |
| 2018-05-02 | $23.40 | $23.40 | 227,200 | — | — |
| 2018-05-01 | $23.05 | $23.05 | 312,800 | — | — |
| 2018-04-30 | $23.40 | $23.40 | 230,500 | — | — |
| 2018-04-27 | $23.65 | $23.65 | 182,800 | — | — |
| 2018-04-26 | $23.75 | $23.75 | 301,000 | — | — |
| 2018-04-25 | $23.83 | $23.83 | 644,500 | — | — |
| 2018-04-24 | $22.85 | $22.85 | 305,300 | — | — |
| 2018-04-23 | $22.70 | $22.70 | 255,800 | — | — |
| 2018-04-20 | $22.35 | $22.35 | 452,700 | — | — |
| 2018-04-19 | $23.55 | $23.55 | 259,800 | — | — |
| 2018-04-18 | $23.60 | $23.60 | 284,400 | — | — |
| 2018-04-17 | $23.80 | $23.80 | 322,900 | — | — |
| 2018-04-16 | $24.10 | $24.10 | 374,700 | — | — |
| 2018-04-13 | $24.25 | $24.25 | 404,200 | — | — |
| 2018-04-12 | $24.85 | $24.85 | 423,500 | — | — |
| 2018-04-11 | $25.30 | $25.30 | 296,700 | — | — |
| 2018-04-10 | $25.00 | $25.00 | 283,300 | — | — |
| 2018-04-09 | $24.75 | $24.75 | 200,600 | — | — |
| 2018-04-06 | $24.90 | $24.90 | 326,500 | — | — |
| 2018-04-05 | $25.00 | $25.00 | 250,000 | — | — |
| 2018-04-04 | $24.95 | $24.95 | 427,900 | — | — |
| 2018-04-03 | $24.50 | $24.50 | 566,400 | — | — |
| 2018-04-02 | $24.15 | $24.15 | 608,700 | — | — |
| 2018-03-29 | $23.90 | $23.90 | 271,300 | — | — |
| 2018-03-28 | $23.90 | $23.90 | 359,500 | — | — |
| 2018-03-27 | $23.60 | $23.60 | 406,800 | — | — |
| 2018-03-26 | $24.65 | $24.65 | 378,500 | — | — |
| 2018-03-23 | $23.55 | $23.55 | 578,600 | — | — |
| 2018-03-22 | $23.35 | $23.35 | 479,300 | — | — |
| 2018-03-21 | $23.95 | $23.95 | 356,800 | — | — |
| 2018-03-20 | $23.80 | $23.80 | 407,000 | — | — |
| 2018-03-19 | $23.40 | $23.40 | 860,900 | — | — |
| 2018-03-16 | $22.10 | $22.10 | 2,125,200 | — | — |
| 2018-03-15 | $20.00 | $20.00 | 617,600 | — | — |
| 2018-03-14 | $19.60 | $19.60 | 357,400 | — | — |
| 2018-03-13 | $20.00 | $20.00 | 241,500 | — | — |
| 2018-03-12 | $19.90 | $19.90 | 206,300 | — | — |
| 2018-03-09 | $19.55 | $19.55 | 276,100 | — | — |
| 2018-03-08 | $20.25 | $20.25 | 307,000 | — | — |
| 2018-03-07 | $20.10 | $20.10 | 387,400 | — | — |
| 2018-03-06 | $20.90 | $20.90 | 223,800 | — | — |
| 2018-03-05 | $20.35 | $20.35 | 205,300 | — | — |
| 2018-03-02 | $20.20 | $20.20 | 138,200 | — | — |
| 2018-03-01 | $19.70 | $19.70 | 357,100 | — | — |
| 2018-02-28 | $19.70 | $19.70 | 223,500 | — | — |
| 2018-02-27 | $19.80 | $19.80 | 232,400 | — | — |
| 2018-02-26 | $20.55 | $20.55 | 237,100 | — | — |
| 2018-02-23 | $20.25 | $20.25 | 168,500 | — | — |
| 2018-02-22 | $19.80 | $19.80 | 195,500 | — | — |
| 2018-02-21 | $19.50 | $19.50 | 141,900 | — | — |
| 2018-02-20 | $19.30 | $19.30 | 250,700 | — | — |
| 2018-02-16 | $20.10 | $20.10 | 284,500 | — | — |
| 2018-02-15 | $20.10 | $20.10 | 204,400 | — | — |
| 2018-02-14 | $20.25 | $20.25 | 390,700 | — | — |
| 2018-02-13 | $19.20 | $19.20 | 536,200 | — | — |
| 2018-02-12 | $18.95 | $18.95 | 394,700 | — | — |
| 2018-02-09 | $19.35 | $19.35 | 560,000 | — | — |
| 2018-02-08 | $20.05 | $20.05 | 342,400 | — | — |
| 2018-02-07 | $20.45 | $20.45 | 581,000 | — | — |
| 2018-02-06 | $20.55 | $20.55 | 577,100 | — | — |
| 2018-02-05 | $20.55 | $20.55 | 686,700 | — | — |
| 2018-02-02 | $20.55 | $20.55 | 705,100 | — | — |
| 2018-02-01 | $20.85 | $20.85 | 752,000 | — | — |
| 2018-01-31 | $20.75 | $20.75 | 367,500 | — | — |
| 2018-01-30 | $21.35 | $21.35 | 258,900 | — | — |
| 2018-01-29 | $22.35 | $22.35 | 363,200 | — | — |
| 2018-01-26 | $22.35 | $22.35 | 181,500 | — | — |
| 2018-01-25 | $22.35 | $22.35 | 192,900 | — | — |
| 2018-01-24 | $22.40 | $22.40 | 176,900 | — | — |
| 2018-01-23 | $22.60 | $22.60 | 396,700 | — | — |
| 2018-01-22 | $23.55 | $23.55 | 224,200 | — | — |
| 2018-01-19 | $23.10 | $23.10 | 240,300 | — | — |
| 2018-01-18 | $22.40 | $22.40 | 249,200 | — | — |
| 2018-01-17 | $22.45 | $22.45 | 450,100 | — | — |
| 2018-01-16 | $22.25 | $22.25 | 417,300 | — | — |
| 2018-01-12 | $22.90 | $22.90 | 206,700 | — | — |
| 2018-01-11 | $22.40 | $22.40 | 258,400 | — | — |
| 2018-01-10 | $22.20 | $22.20 | 514,400 | — | — |
| 2018-01-09 | $22.05 | $22.05 | 415,000 | — | — |
| 2018-01-08 | $23.00 | $23.00 | 391,400 | — | — |
| 2018-01-05 | $22.55 | $22.55 | 522,200 | — | — |
| 2018-01-04 | $22.95 | $22.95 | 1,685,200 | — | — |
| 2018-01-03 | $20.50 | $20.50 | 1,364,400 | — | — |
| 2018-01-02 | $20.00 | $20.00 | 755,600 | — | — |