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
- 2002-01-22 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 | $23.75 | $24.69 | 2,515 | — | — |
| 2018-12-28 | $26.25 | $27.29 | 1,977 | — | — |
| 2018-12-27 | $23.75 | $24.69 | 1,086 | — | — |
| 2018-12-26 | $23.75 | $24.69 | 1,502 | — | — |
| 2018-12-24 | $23.75 | $24.69 | 1,186 | — | — |
| 2018-12-21 | $22.50 | $23.39 | 1,762 | — | — |
| 2018-12-20 | $23.75 | $24.69 | 1,627 | — | — |
| 2018-12-19 | $23.75 | $24.69 | 1,029 | — | — |
| 2018-12-18 | $23.75 | $24.69 | 6,262 | — | — |
| 2018-12-17 | $25.00 | $25.99 | 815 | — | — |
| 2018-12-14 | $25.00 | $25.99 | 738 | — | — |
| 2018-12-13 | $26.25 | $27.29 | 1,073 | — | — |
| 2018-12-12 | $26.25 | $27.29 | 949 | — | — |
| 2018-12-11 | $26.25 | $27.29 | 1,424 | — | — |
| 2018-12-10 | $26.25 | $27.29 | 1,286 | — | — |
| 2018-12-07 | $27.50 | $28.59 | 1,553 | — | — |
| 2018-12-06 | $26.25 | $27.29 | 3,650 | — | — |
| 2018-12-04 | $28.75 | $29.89 | 1,341 | — | — |
| 2018-12-03 | $28.75 | $29.89 | 1,241 | — | — |
| 2018-11-30 | $28.75 | $29.89 | 1,817 | — | — |
| 2018-11-29 | $30.00 | $31.19 | 757 | — | — |
| 2018-11-28 | $30.00 | $31.19 | 2,156 | — | — |
| 2018-11-27 | $28.75 | $29.89 | 1,386 | — | — |
| 2018-11-26 | $28.75 | $29.89 | 1,290 | — | — |
| 2018-11-23 | $28.75 | $29.89 | 427 | — | — |
| 2018-11-21 | $28.75 | $29.89 | 1,930 | — | — |
| 2018-11-20 | $30.00 | $31.19 | 2,487 | — | — |
| 2018-11-19 | $30.00 | $31.19 | 2,227 | — | — |
| 2018-11-16 | $31.25 | $32.49 | 4,734 | — | — |
| 2018-11-15 | $35.00 | $36.39 | 20,919 | — | — |
| 2018-11-14 | $30.00 | $31.19 | 3,285 | — | — |
| 2018-11-13 | $30.00 | $31.19 | 3,128 | — | — |
| 2018-11-12 | $30.00 | $31.19 | 4,640 | — | — |
| 2018-11-09 | $30.00 | $31.19 | 2,422 | — | — |
| 2018-11-08 | $30.00 | $31.19 | 2,611 | — | — |
| 2018-11-07 | $30.00 | $31.19 | 2,964 | — | — |
| 2018-11-06 | $30.00 | $31.19 | 5,312 | — | — |
| 2018-11-05 | $26.25 | $27.29 | 4,432 | — | — |
| 2018-11-02 | $30.00 | $31.19 | 8,911 | — | — |
| 2018-11-01 | $26.25 | $27.29 | 3,813 | — | — |
| 2018-10-31 | $26.25 | $27.29 | 1,734 | — | — |
| 2018-10-30 | $26.25 | $27.29 | 3,928 | — | — |
| 2018-10-29 | $25.00 | $25.99 | 1,943 | — | — |
| 2018-10-26 | $25.00 | $25.99 | 1,980 | — | — |
| 2018-10-25 | $26.25 | $27.29 | 1,226 | — | — |
| 2018-10-24 | $26.25 | $27.29 | 3,702 | — | — |
| 2018-10-23 | $27.50 | $28.59 | 2,147 | — | — |
| 2018-10-22 | $27.50 | $28.59 | 2,724 | — | — |
| 2018-10-19 | $27.50 | $28.59 | 1,734 | — | — |
| 2018-10-18 | $27.50 | $28.59 | 2,119 | — | — |
| 2018-10-17 | $27.50 | $28.59 | 2,534 | — | — |
| 2018-10-16 | $27.50 | $28.59 | 8,756 | — | — |
| 2018-10-15 | $28.75 | $29.89 | 1,907 | — | — |
| 2018-10-12 | $28.75 | $29.89 | 1,974 | — | — |
| 2018-10-11 | $28.75 | $29.89 | 3,147 | — | — |
| 2018-10-10 | $28.75 | $29.89 | 4,467 | — | — |
| 2018-10-09 | $30.00 | $31.19 | 3,232 | — | — |
| 2018-10-08 | $28.75 | $29.89 | 9,338 | — | — |
| 2018-10-05 | $31.25 | $32.49 | 3,678 | — | — |
| 2018-10-04 | $31.25 | $32.49 | 6,154 | — | — |
| 2018-10-03 | $35.00 | $36.39 | 23,456 | — | — |
| 2018-10-02 | $28.75 | $29.89 | 11,450 | — | — |
| 2018-10-01 | $28.75 | $29.89 | 9,948 | — | — |
| 2018-09-28 | $27.50 | $28.59 | 13,837 | — | — |
| 2018-09-27 | $28.75 | $29.89 | 4,460 | — | — |
| 2018-09-26 | $28.75 | $29.89 | 5,778 | — | — |
| 2018-09-25 | $30.00 | $31.19 | 32,755 | — | — |
| 2018-09-24 | $35.00 | $36.39 | 37,409 | — | — |
| 2018-09-21 | $27.50 | $28.59 | 764 | — | — |
| 2018-09-20 | $27.50 | $28.59 | 1,290 | — | — |
| 2018-09-19 | $28.75 | $29.89 | 1,902 | — | — |
| 2018-09-18 | $28.75 | $29.89 | 3,310 | — | — |
| 2018-09-17 | $27.50 | $28.59 | 3,510 | — | — |
| 2018-09-14 | $28.75 | $29.89 | 2,040 | — | — |
| 2018-09-13 | $28.75 | $29.89 | 1,372 | — | — |
| 2018-09-12 | $28.75 | $29.89 | 7,586 | — | — |
| 2018-09-11 | $26.25 | $27.29 | 1,228 | — | — |
| 2018-09-10 | $26.25 | $27.29 | 2,182 | — | — |
| 2018-09-07 | $26.25 | $27.29 | 2,090 | — | — |
| 2018-09-06 | $26.25 | $27.29 | 1,654 | — | — |
| 2018-09-05 | $27.50 | $28.59 | 1,323 | — | — |
| 2018-09-04 | $28.75 | $29.89 | 1,338 | — | — |
| 2018-08-31 | $28.75 | $29.89 | 1,913 | — | — |
| 2018-08-30 | $27.50 | $28.59 | 886 | — | — |
| 2018-08-29 | $27.50 | $28.59 | 1,026 | — | — |
| 2018-08-28 | $27.50 | $28.59 | 1,092 | — | — |
| 2018-08-27 | $27.50 | $28.59 | 1,491 | — | — |
| 2018-08-24 | $27.50 | $28.59 | 1,085 | — | — |
| 2018-08-23 | $28.75 | $29.89 | 1,049 | — | — |
| 2018-08-22 | $28.75 | $29.89 | 1,078 | — | — |
| 2018-08-21 | $26.25 | $27.29 | 1,702 | — | — |
| 2018-08-20 | $26.25 | $27.29 | 2,670 | — | — |
| 2018-08-17 | $28.75 | $29.89 | 614 | — | — |
| 2018-08-16 | $28.75 | $29.89 | 2,570 | — | — |
| 2018-08-15 | $28.75 | $29.89 | 1,890 | — | — |
| 2018-08-14 | $30.00 | $31.19 | 1,009 | — | — |
| 2018-08-13 | $30.00 | $31.19 | 933 | — | — |
| 2018-08-10 | $30.00 | $31.19 | 1,512 | — | — |
| 2018-08-09 | $30.00 | $31.19 | 1,019 | — | — |
| 2018-08-08 | $30.00 | $31.19 | 2,113 | — | — |
| 2018-08-07 | $30.00 | $31.19 | 1,835 | — | — |
| 2018-08-06 | $30.00 | $31.19 | 2,440 | — | — |
| 2018-08-03 | $30.00 | $31.19 | 1,328 | — | — |
| 2018-08-02 | $30.00 | $31.19 | 2,789 | — | — |
| 2018-08-01 | $30.00 | $31.19 | 1,439 | — | — |
| 2018-07-31 | $30.00 | $31.19 | 1,818 | — | — |
| 2018-07-30 | $30.00 | $31.19 | 1,290 | — | — |
| 2018-07-27 | $30.00 | $31.19 | 3,680 | — | — |
| 2018-07-26 | $28.75 | $29.89 | 3,487 | — | — |
| 2018-07-25 | $28.75 | $29.89 | 4,263 | — | — |
| 2018-07-24 | $28.75 | $29.89 | 2,991 | — | — |
| 2018-07-23 | $30.00 | $31.19 | 2,987 | — | — |
| 2018-07-20 | $30.00 | $31.19 | 2,494 | — | — |
| 2018-07-19 | $30.00 | $31.19 | 2,998 | — | — |
| 2018-07-18 | $30.00 | $31.19 | 2,170 | — | — |
| 2018-07-17 | $31.25 | $32.49 | 4,617 | — | — |
| 2018-07-16 | $31.25 | $32.49 | 3,210 | — | — |
| 2018-07-13 | $32.50 | $33.79 | 3,002 | — | — |
| 2018-07-12 | $32.50 | $33.79 | 3,110 | — | — |
| 2018-07-11 | $32.50 | $33.79 | 4,147 | — | — |
| 2018-07-10 | $32.50 | $33.79 | 15,452 | — | — |
| 2018-07-09 | $31.25 | $32.49 | 5,457 | — | — |
| 2018-07-06 | $32.50 | $33.79 | 4,994 | — | — |
| 2018-07-05 | $32.50 | $33.79 | 8,967 | — | — |
| 2018-07-03 | $35.00 | $36.39 | 24,030 | — | — |
| 2018-07-02 | $36.25 | $37.69 | 13,033 | — | — |
| 2018-06-29 | $37.50 | $38.99 | 27,770 | — | — |
| 2018-06-28 | $50.00 | $51.98 | 86,036 | — | — |
| 2018-06-27 | $38.75 | $40.29 | 37,486 | — | — |
| 2018-06-26 | $30.00 | $31.19 | 340 | — | — |
| 2018-06-25 | $30.00 | $31.19 | 1,082 | — | — |
| 2018-06-22 | $30.00 | $31.19 | 593 | — | — |
| 2018-06-21 | $30.00 | $31.19 | 1,042 | — | — |
| 2018-06-20 | $30.00 | $31.19 | 1,262 | — | — |
| 2018-06-19 | $30.00 | $31.19 | 789 | — | — |
| 2018-06-18 | $31.25 | $32.49 | 1,237 | — | — |
| 2018-06-15 | $30.00 | $31.19 | 1,098 | — | — |
| 2018-06-14 | $31.25 | $32.49 | 1,990 | — | — |
| 2018-06-13 | $31.25 | $32.49 | 2,650 | — | — |
| 2018-06-12 | $30.00 | $31.19 | 1,068 | — | — |
| 2018-06-11 | $31.25 | $32.49 | 1,681 | — | — |
| 2018-06-08 | $30.00 | $31.19 | 914 | — | — |
| 2018-06-07 | $30.00 | $31.19 | 1,584 | — | — |
| 2018-06-06 | $30.00 | $31.19 | 1,784 | — | — |
| 2018-06-05 | $30.00 | $31.19 | 1,861 | — | — |
| 2018-06-04 | $30.00 | $31.19 | 1,574 | — | — |
| 2018-06-01 | $31.25 | $32.49 | 1,115 | — | — |
| 2018-05-31 | $31.25 | $32.49 | 1,859 | — | — |
| 2018-05-30 | $31.25 | $32.49 | 1,334 | — | — |
| 2018-05-29 | $31.25 | $32.49 | 957 | — | — |
| 2018-05-25 | $32.50 | $33.79 | 1,094 | — | — |
| 2018-05-24 | $32.50 | $33.79 | 1,620 | — | — |
| 2018-05-23 | $32.50 | $33.79 | 3,756 | — | — |
| 2018-05-22 | $33.75 | $35.09 | 9,845 | — | — |
| 2018-05-21 | $31.25 | $32.49 | 2,634 | — | — |
| 2018-05-18 | $33.75 | $35.09 | 1,842 | — | — |
| 2018-05-17 | $32.50 | $33.79 | 4,133 | — | — |
| 2018-05-16 | $31.25 | $32.49 | 3,583 | — | — |
| 2018-05-15 | $33.75 | $35.09 | 5,394 | — | — |
| 2018-05-14 | $33.75 | $35.09 | 11,917 | — | — |
| 2018-05-11 | $30.00 | $31.19 | 1,541 | — | — |
| 2018-05-10 | $30.00 | $31.19 | 1,260 | — | — |
| 2018-05-09 | $31.25 | $32.49 | 3,490 | — | — |
| 2018-05-08 | $30.00 | $31.19 | 942 | — | — |
| 2018-05-07 | $30.00 | $31.19 | 2,380 | — | — |
| 2018-05-04 | $30.00 | $31.19 | 1,159 | — | — |
| 2018-05-03 | $30.00 | $31.19 | 1,294 | — | — |
| 2018-05-02 | $30.00 | $31.19 | 1,035 | — | — |
| 2018-05-01 | $30.00 | $31.19 | 596 | — | — |
| 2018-04-30 | $30.00 | $31.19 | 1,558 | — | — |
| 2018-04-27 | $30.00 | $31.19 | 1,563 | — | — |
| 2018-04-26 | $28.75 | $29.89 | 3,791 | — | — |
| 2018-04-25 | $27.50 | $28.59 | 5,661 | — | — |
| 2018-04-24 | $30.00 | $31.19 | 2,749 | — | — |
| 2018-04-23 | $31.25 | $32.49 | 3,091 | — | — |
| 2018-04-20 | $32.50 | $33.79 | 2,511 | — | — |
| 2018-04-19 | $32.50 | $33.79 | 972 | — | — |
| 2018-04-18 | $32.50 | $33.79 | 4,500 | — | — |
| 2018-04-17 | $32.50 | $33.79 | 2,062 | — | — |
| 2018-04-16 | $32.50 | $33.79 | 1,685 | — | — |
| 2018-04-13 | $32.50 | $33.79 | 3,450 | — | — |
| 2018-04-12 | $33.75 | $35.09 | 3,506 | — | — |
| 2018-04-11 | $35.00 | $36.39 | 12,846 | — | — |
| 2018-04-10 | $35.00 | $36.39 | 2,365 | — | — |
| 2018-04-09 | $33.75 | $35.09 | 2,441 | — | — |
| 2018-04-06 | $33.75 | $35.09 | 1,478 | — | — |
| 2018-04-05 | $35.00 | $36.39 | 2,859 | — | — |
| 2018-04-04 | $33.75 | $35.09 | 3,093 | — | — |
| 2018-04-03 | $33.75 | $35.09 | 3,198 | — | — |
| 2018-04-02 | $35.00 | $36.39 | 4,782 | — | — |
| 2018-03-29 | $38.75 | $40.29 | 1,838 | — | — |
| 2018-03-28 | $37.50 | $38.99 | 2,220 | — | — |
| 2018-03-27 | $38.75 | $40.29 | 2,860 | — | — |
| 2018-03-26 | $37.50 | $38.99 | 3,148 | — | — |
| 2018-03-23 | $40.00 | $41.59 | 1,320 | — | — |
| 2018-03-22 | $38.75 | $40.29 | 1,849 | — | — |
| 2018-03-21 | $40.00 | $41.59 | 6,678 | — | — |
| 2018-03-20 | $38.75 | $40.29 | 3,325 | — | — |
| 2018-03-19 | $37.50 | $38.99 | 3,202 | — | — |
| 2018-03-16 | $38.75 | $40.29 | 2,447 | — | — |
| 2018-03-15 | $38.75 | $40.29 | 5,679 | — | — |
| 2018-03-14 | $40.00 | $41.59 | 6,610 | — | — |
| 2018-03-13 | $37.50 | $38.99 | 6,568 | — | — |
| 2018-03-12 | $36.25 | $37.69 | 2,362 | — | — |
| 2018-03-09 | $36.25 | $37.69 | 5,434 | — | — |
| 2018-03-08 | $33.75 | $35.09 | 1,494 | — | — |
| 2018-03-07 | $32.50 | $33.79 | 1,094 | — | — |
| 2018-03-06 | $33.75 | $35.09 | 1,185 | — | — |
| 2018-03-05 | $35.00 | $36.39 | 3,022 | — | — |
| 2018-03-02 | $33.75 | $35.09 | 1,114 | — | — |
| 2018-03-01 | $33.75 | $35.09 | 1,417 | — | — |
| 2018-02-28 | $33.75 | $35.09 | 1,723 | — | — |
| 2018-02-27 | $33.75 | $35.09 | 1,986 | — | — |
| 2018-02-26 | $35.00 | $36.39 | 1,067 | — | — |
| 2018-02-23 | $35.00 | $36.39 | 1,326 | — | — |
| 2018-02-22 | $35.00 | $36.39 | 2,396 | — | — |
| 2018-02-21 | $35.00 | $36.39 | 1,811 | — | — |
| 2018-02-20 | $35.00 | $36.39 | 2,784 | — | — |
| 2018-02-16 | $35.00 | $36.39 | 3,898 | — | — |
| 2018-02-15 | $36.25 | $37.69 | 10,129 | — | — |
| 2018-02-14 | $37.50 | $38.99 | 4,594 | — | — |
| 2018-02-13 | $37.50 | $38.99 | 11,353 | — | — |
| 2018-02-12 | $41.25 | $42.89 | 27,396 | — | — |
| 2018-02-09 | $33.75 | $35.09 | 1,510 | — | — |
| 2018-02-08 | $33.75 | $35.09 | 1,610 | — | — |
| 2018-02-07 | $35.00 | $36.39 | 1,834 | — | — |
| 2018-02-06 | $33.75 | $35.09 | 1,702 | — | — |
| 2018-02-05 | $35.00 | $36.39 | 1,838 | — | — |
| 2018-02-02 | $35.00 | $36.39 | 4,653 | — | — |
| 2018-02-01 | $36.25 | $37.69 | 3,913 | — | — |
| 2018-01-31 | $38.75 | $40.29 | 1,485 | — | — |
| 2018-01-30 | $38.75 | $40.29 | 2,446 | — | — |
| 2018-01-29 | $40.00 | $41.59 | 1,897 | — | — |
| 2018-01-26 | $41.25 | $42.89 | 2,612 | — | — |
| 2018-01-25 | $42.50 | $44.19 | 1,368 | — | — |
| 2018-01-24 | $42.50 | $44.19 | 2,029 | — | — |
| 2018-01-23 | $42.50 | $44.19 | 4,566 | — | — |
| 2018-01-22 | $41.25 | $42.89 | 5,321 | — | — |
| 2018-01-19 | $41.25 | $42.89 | 2,003 | — | — |
| 2018-01-18 | $41.25 | $42.89 | 2,050 | — | — |
| 2018-01-17 | $41.25 | $42.89 | 2,408 | — | — |
| 2018-01-16 | $41.25 | $42.89 | 5,888 | — | — |
| 2018-01-12 | $42.50 | $44.19 | 2,260 | — | — |
| 2018-01-11 | $42.50 | $44.19 | 9,489 | — | — |
| 2018-01-10 | $40.00 | $41.59 | 1,358 | — | — |
| 2018-01-09 | $41.25 | $42.89 | 1,155 | — | — |
| 2018-01-08 | $41.25 | $42.89 | 2,461 | — | — |
| 2018-01-05 | $41.25 | $42.89 | 3,233 | — | — |
| 2018-01-04 | $43.75 | $45.49 | 3,831 | — | — |
| 2018-01-03 | $42.50 | $44.19 | 3,078 | — | — |
| 2018-01-02 | $41.25 | $42.89 | 3,023 | — | — |