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
- 1994-07-07 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 | $18.94 | $57.08 | 100 | — | — |
| 2018-12-28 | $18.94 | $57.08 | 600 | — | — |
| 2018-12-27 | $18.73 | $56.45 | 1,500 | — | — |
| 2018-12-26 | $18.43 | $55.54 | 1,800 | — | — |
| 2018-12-24 | $17.87 | $53.86 | 1,300 | — | — |
| 2018-12-21 | $18.89 | $56.93 | 600 | — | — |
| 2018-12-20 | $19.60 | $59.07 | 800 | — | — |
| 2018-12-19 | $18.97 | $57.17 | 36,800 | — | — |
| 2018-12-18 | $19.30 | $58.17 | 900 | — | — |
| 2018-12-17 | $19.63 | $59.16 | 400 | — | — |
| 2018-12-14 | $20.00 | $60.28 | 100 | — | — |
| 2018-12-13 | $20.00 | $60.28 | 200 | — | — |
| 2018-12-12 | $20.00 | $60.28 | 100 | — | — |
| 2018-12-11 | $20.12 | $60.64 | 1,000 | — | — |
| 2018-12-10 | $20.27 | $61.09 | 100 | — | — |
| 2018-12-07 | $20.27 | $61.09 | 100 | — | — |
| 2018-12-06 | $19.89 | $59.95 | 1,200 | — | — |
| 2018-12-04 | $19.51 | $58.80 | 10,000 | — | — |
| 2018-12-03 | $19.69 | $59.34 | 12,000 | — | — |
| 2018-11-30 | $19.31 | $58.20 | 0 | — | — |
| 2018-11-29 | $19.31 | $58.20 | 100 | — | — |
| 2018-11-28 | $19.31 | $58.20 | 100 | — | — |
| 2018-11-27 | $19.35 | $58.32 | 100 | — | — |
| 2018-11-26 | $19.52 | $58.83 | 100 | — | — |
| 2018-11-23 | $19.52 | $58.83 | 100 | — | — |
| 2018-11-21 | $19.52 | $58.83 | 1,600 | — | — |
| 2018-11-20 | $19.13 | $57.65 | 100 | — | — |
| 2018-11-19 | $19.13 | $57.65 | 1,400 | — | — |
| 2018-11-16 | $19.30 | $58.17 | 100 | — | — |
| 2018-11-15 | $19.30 | $58.17 | 200 | — | — |
| 2018-11-14 | $19.08 | $57.50 | 100 | — | — |
| 2018-11-13 | $19.08 | $57.50 | 100 | — | — |
| 2018-11-12 | $19.08 | $57.50 | 500 | — | — |
| 2018-11-09 | $18.92 | $57.02 | 1,700 | — | — |
| 2018-11-08 | $19.00 | $57.26 | 5,500 | — | — |
| 2018-11-07 | $19.00 | $57.26 | 28,700 | — | — |
| 2018-11-06 | $19.00 | $57.26 | 10,000 | — | — |
| 2018-11-05 | $19.04 | $57.38 | 7,200 | — | — |
| 2018-11-02 | $17.95 | $54.10 | 6,100 | — | — |
| 2018-11-01 | $18.49 | $55.73 | 100 | — | — |
| 2018-10-31 | $18.49 | $55.73 | 100 | — | — |
| 2018-10-30 | $18.49 | $55.73 | 100 | — | — |
| 2018-10-29 | $18.49 | $55.73 | 600 | — | — |
| 2018-10-26 | $18.60 | $56.06 | 100 | — | — |
| 2018-10-25 | $18.60 | $56.06 | 700 | — | — |
| 2018-10-24 | $17.78 | $53.59 | 700 | — | — |
| 2018-10-23 | $18.50 | $55.76 | 300 | — | — |
| 2018-10-22 | $18.78 | $56.60 | 700 | — | — |
| 2018-10-19 | $19.30 | $58.17 | 0 | — | — |
| 2018-10-18 | $19.30 | $58.17 | 0 | — | — |
| 2018-10-17 | $19.30 | $57.61 | 0 | — | — |
| 2018-10-16 | $19.30 | $57.61 | 3,300 | — | — |
| 2018-10-15 | $19.00 | $56.72 | 100 | — | — |
| 2018-10-12 | $19.00 | $56.72 | 800 | — | — |
| 2018-10-11 | $19.31 | $57.64 | 1,400 | — | — |
| 2018-10-10 | $19.50 | $58.21 | 0 | — | — |
| 2018-10-09 | $19.50 | $58.21 | 400 | — | — |
| 2018-10-08 | $19.53 | $58.30 | 15,700 | — | — |
| 2018-10-05 | $19.93 | $59.49 | 900 | — | — |
| 2018-10-04 | $20.45 | $61.05 | 0 | — | — |
| 2018-10-03 | $20.45 | $61.05 | 900 | — | — |
| 2018-10-02 | $20.74 | $61.91 | 300 | — | — |
| 2018-10-01 | $20.41 | $60.93 | 5,900 | — | — |
| 2018-09-28 | $19.86 | $59.28 | 300 | — | — |
| 2018-09-27 | $20.00 | $59.70 | 1,300 | — | — |
| 2018-09-26 | $20.00 | $59.70 | 1,200 | — | — |
| 2018-09-25 | $20.00 | $59.70 | 300 | — | — |
| 2018-09-24 | $20.04 | $59.82 | 300 | — | — |
| 2018-09-21 | $20.04 | $59.82 | 0 | — | — |
| 2018-09-20 | $20.04 | $59.82 | 500 | — | — |
| 2018-09-19 | $19.65 | $58.66 | 0 | — | — |
| 2018-09-18 | $19.65 | $58.66 | 0 | — | — |
| 2018-09-17 | $19.65 | $58.66 | 0 | — | — |
| 2018-09-14 | $19.65 | $58.66 | 13,300 | — | — |
| 2018-09-13 | $19.79 | $59.08 | 0 | — | — |
| 2018-09-12 | $19.79 | $59.08 | 100 | — | — |
| 2018-09-11 | $19.79 | $59.08 | 1,900 | — | — |
| 2018-09-10 | $19.86 | $59.28 | 1,900 | — | — |
| 2018-09-07 | $20.00 | $59.70 | 5,400 | — | — |
| 2018-09-06 | $19.29 | $57.58 | 400 | — | — |
| 2018-09-05 | $18.60 | $55.52 | 5,000 | — | — |
| 2018-09-04 | $19.29 | $57.58 | 400 | — | — |
| 2018-08-31 | $20.13 | $60.09 | 6,400 | — | — |
| 2018-08-30 | $19.67 | $58.72 | 900 | — | — |
| 2018-08-29 | $20.76 | $61.97 | 600 | — | — |
| 2018-08-28 | $21.00 | $62.69 | 1,400 | — | — |
| 2018-08-27 | $21.64 | $64.60 | 1,300 | — | — |
| 2018-08-24 | $21.20 | $63.28 | 7,100 | — | — |
| 2018-08-23 | $19.67 | $58.72 | 2,000 | — | — |
| 2018-08-22 | $20.10 | $59.44 | 100 | — | — |
| 2018-08-21 | $20.10 | $59.44 | 1,600 | — | — |
| 2018-08-20 | $20.15 | $59.59 | 0 | — | — |
| 2018-08-17 | $20.15 | $59.59 | 0 | — | — |
| 2018-08-16 | $20.15 | $59.59 | 400 | — | — |
| 2018-08-15 | $19.91 | $58.88 | 300 | — | — |
| 2018-08-14 | $20.02 | $59.20 | 400 | — | — |
| 2018-08-13 | $20.12 | $59.50 | 200 | — | — |
| 2018-08-10 | $20.70 | $61.21 | 0 | — | — |
| 2018-08-09 | $20.70 | $61.21 | 1,100 | — | — |
| 2018-08-08 | $21.30 | $62.99 | 0 | — | — |
| 2018-08-07 | $21.30 | $62.99 | 700 | — | — |
| 2018-08-06 | $21.03 | $62.19 | 200 | — | — |
| 2018-08-03 | $21.11 | $62.43 | 0 | — | — |
| 2018-08-02 | $21.11 | $62.43 | 200 | — | — |
| 2018-08-01 | $21.46 | $63.46 | 0 | — | — |
| 2018-07-31 | $21.46 | $63.46 | 0 | — | — |
| 2018-07-30 | $21.46 | $63.46 | 200 | — | — |
| 2018-07-27 | $21.08 | $62.34 | 300 | — | — |
| 2018-07-26 | $21.42 | $63.34 | 700 | — | — |
| 2018-07-25 | $20.74 | $61.33 | 100 | — | — |
| 2018-07-24 | $21.36 | $63.17 | 1,100 | — | — |
| 2018-07-23 | $20.30 | $60.03 | 0 | — | — |
| 2018-07-20 | $20.30 | $60.03 | 16,900 | — | — |
| 2018-07-19 | $19.61 | $57.99 | 11,100 | — | — |
| 2018-07-18 | $20.78 | $61.45 | 100 | — | — |
| 2018-07-17 | $20.41 | $60.36 | 0 | — | — |
| 2018-07-16 | $20.41 | $60.36 | 0 | — | — |
| 2018-07-13 | $20.41 | $60.36 | 0 | — | — |
| 2018-07-12 | $20.41 | $60.36 | 0 | — | — |
| 2018-07-11 | $20.41 | $60.36 | 1,700 | — | — |
| 2018-07-10 | $21.19 | $62.66 | 0 | — | — |
| 2018-07-09 | $21.19 | $62.66 | 5,500 | — | — |
| 2018-07-06 | $19.60 | $57.96 | 300 | — | — |
| 2018-07-05 | $19.23 | $56.87 | 300 | — | — |
| 2018-07-03 | $20.08 | $59.38 | 500 | — | — |
| 2018-07-02 | $19.90 | $58.85 | 500 | — | — |
| 2018-06-29 | $20.51 | $60.65 | 200 | — | — |
| 2018-06-28 | $20.55 | $60.77 | 500 | — | — |
| 2018-06-27 | $21.27 | $62.90 | 700 | — | — |
| 2018-06-26 | $21.73 | $64.26 | 0 | — | — |
| 2018-06-25 | $21.73 | $64.26 | 8,300 | — | — |
| 2018-06-22 | $21.94 | $64.88 | 1,700 | — | — |
| 2018-06-21 | $21.30 | $62.99 | 200 | — | — |
| 2018-06-20 | $21.30 | $62.99 | 1,800 | — | — |
| 2018-06-19 | $21.40 | $63.28 | 0 | — | — |
| 2018-06-18 | $21.40 | $63.28 | 900 | — | — |
| 2018-06-15 | $21.60 | $63.88 | 0 | — | — |
| 2018-06-14 | $21.60 | $63.88 | 200 | — | — |
| 2018-06-13 | $21.85 | $64.61 | 300 | — | — |
| 2018-06-12 | $22.08 | $65.29 | 600 | — | — |
| 2018-06-11 | $22.08 | $65.29 | 500 | — | — |
| 2018-06-08 | $22.46 | $66.42 | 0 | — | — |
| 2018-06-07 | $22.46 | $66.42 | 1,100 | — | — |
| 2018-06-06 | $22.45 | $66.39 | 200 | — | — |
| 2018-06-05 | $23.00 | $68.02 | 0 | — | — |
| 2018-06-04 | $23.00 | $68.02 | 1,600 | — | — |
| 2018-06-01 | $22.52 | $66.60 | 1,600 | — | — |
| 2018-05-31 | $22.80 | $67.42 | 100 | — | — |
| 2018-05-30 | $22.74 | $67.25 | 0 | — | — |
| 2018-05-29 | $22.74 | $67.25 | 500 | — | — |
| 2018-05-25 | $23.49 | $69.46 | 600 | — | — |
| 2018-05-24 | $23.24 | $68.72 | 5,300 | — | — |
| 2018-05-23 | $23.65 | $69.33 | 500 | — | — |
| 2018-05-22 | $24.54 | $71.94 | 0 | — | — |
| 2018-05-21 | $24.54 | $71.94 | 900 | — | — |
| 2018-05-18 | $24.12 | $70.71 | 700 | — | — |
| 2018-05-17 | $24.12 | $70.71 | 0 | — | — |
| 2018-05-16 | $24.12 | $70.71 | 0 | — | — |
| 2018-05-15 | $24.12 | $70.71 | 100 | — | — |
| 2018-05-14 | $24.12 | $70.71 | 500 | — | — |
| 2018-05-11 | $24.75 | $72.56 | 0 | — | — |
| 2018-05-10 | $24.75 | $72.56 | 1,600 | — | — |
| 2018-05-09 | $23.86 | $69.95 | 100 | — | — |
| 2018-05-08 | $24.44 | $71.65 | 700 | — | — |
| 2018-05-07 | $25.30 | $74.17 | 400 | — | — |
| 2018-05-04 | $25.77 | $75.55 | 0 | — | — |
| 2018-05-03 | $25.77 | $75.55 | 600 | — | — |
| 2018-05-02 | $26.06 | $76.40 | 2,600 | — | — |
| 2018-05-01 | $27.03 | $79.24 | 0 | — | — |
| 2018-04-30 | $27.03 | $79.24 | 300 | — | — |
| 2018-04-27 | $26.01 | $76.25 | 100 | — | — |
| 2018-04-26 | $26.50 | $77.69 | 1,500 | — | — |
| 2018-04-25 | $26.68 | $78.22 | 100 | — | — |
| 2018-04-24 | $27.35 | $80.18 | 0 | — | — |
| 2018-04-23 | $27.35 | $80.18 | 2,500 | — | — |
| 2018-04-20 | $26.86 | $78.74 | 200 | — | — |
| 2018-04-19 | $27.25 | $79.89 | 200 | — | — |
| 2018-04-18 | $26.82 | $78.63 | 0 | — | — |
| 2018-04-17 | $26.82 | $78.63 | 0 | — | — |
| 2018-04-16 | $26.82 | $78.63 | 100 | — | — |
| 2018-04-13 | $26.72 | $78.33 | 7,500 | — | — |
| 2018-04-12 | $26.50 | $77.69 | 2,000 | — | — |
| 2018-04-11 | $26.52 | $77.75 | 1,000 | — | — |
| 2018-04-10 | $26.00 | $76.22 | 62,200 | — | — |
| 2018-04-09 | $26.00 | $76.22 | 72,200 | — | — |
| 2018-04-06 | $26.00 | $76.22 | 6,600 | — | — |
| 2018-04-05 | $26.00 | $76.22 | 800 | — | — |
| 2018-04-04 | $24.91 | $73.03 | 800 | — | — |
| 2018-04-03 | $25.50 | $74.76 | 0 | — | — |
| 2018-04-02 | $25.50 | $74.76 | 0 | — | — |
| 2018-03-29 | $25.50 | $74.76 | 0 | — | — |
| 2018-03-28 | $25.50 | $74.76 | 11,300 | — | — |
| 2018-03-27 | $25.46 | $74.64 | 0 | — | — |
| 2018-03-26 | $25.46 | $74.64 | 0 | — | — |
| 2018-03-23 | $25.46 | $74.64 | 400 | — | — |
| 2018-03-22 | $25.80 | $75.64 | 300 | — | — |
| 2018-03-21 | $25.72 | $75.40 | 200 | — | — |
| 2018-03-20 | $25.70 | $75.34 | 2,900 | — | — |
| 2018-03-19 | $25.01 | $73.32 | 400 | — | — |
| 2018-03-16 | $25.41 | $74.49 | 0 | — | — |
| 2018-03-15 | $25.41 | $74.49 | 400 | — | — |
| 2018-03-14 | $25.75 | $75.49 | 200 | — | — |
| 2018-03-13 | $26.01 | $76.25 | 300 | — | — |
| 2018-03-12 | $26.15 | $76.66 | 1,200 | — | — |
| 2018-03-09 | $26.25 | $76.96 | 500 | — | — |
| 2018-03-08 | $25.75 | $75.49 | 500 | — | — |
| 2018-03-07 | $25.75 | $75.49 | 600 | — | — |
| 2018-03-06 | $26.01 | $76.25 | 400 | — | — |
| 2018-03-05 | $26.01 | $76.25 | 0 | — | — |
| 2018-03-02 | $26.01 | $76.25 | 0 | — | — |
| 2018-03-01 | $26.01 | $76.25 | 0 | — | — |
| 2018-02-28 | $26.01 | $76.25 | 1,400 | — | — |
| 2018-02-27 | $27.13 | $79.54 | 1,600 | — | — |
| 2018-02-26 | $26.40 | $77.40 | 600 | — | — |
| 2018-02-23 | $26.30 | $77.10 | 300 | — | — |
| 2018-02-22 | $26.50 | $77.69 | 1,500 | — | — |
| 2018-02-21 | $26.56 | $77.87 | 400 | — | — |
| 2018-02-20 | $26.56 | $77.87 | 800 | — | — |
| 2018-02-16 | $27.26 | $79.92 | 1,700 | — | — |
| 2018-02-15 | $27.25 | $79.89 | 8,600 | — | — |
| 2018-02-14 | $26.10 | $76.52 | 5,000 | — | — |
| 2018-02-13 | $25.15 | $73.73 | 1,800 | — | — |
| 2018-02-12 | $26.31 | $77.13 | 1,000 | — | — |
| 2018-02-09 | $25.00 | $73.29 | 1,400 | — | — |
| 2018-02-08 | $25.45 | $74.61 | 5,700 | — | — |
| 2018-02-07 | $25.69 | $75.31 | 176,600 | — | — |
| 2018-02-06 | $25.79 | $75.61 | 5,200 | — | — |
| 2018-02-05 | $25.77 | $75.55 | 2,700 | — | — |
| 2018-02-02 | $26.68 | $78.22 | 1,800 | — | — |
| 2018-02-01 | $26.68 | $78.22 | 2,900 | — | — |
| 2018-01-31 | $26.15 | $76.66 | 5,000 | — | — |
| 2018-01-30 | $26.08 | $76.46 | 1,400 | — | — |
| 2018-01-29 | $26.25 | $76.96 | 200 | — | — |
| 2018-01-26 | $26.87 | $78.77 | 500 | — | — |
| 2018-01-25 | $26.82 | $78.63 | 300 | — | — |
| 2018-01-24 | $26.20 | $76.81 | 700 | — | — |
| 2018-01-23 | $27.20 | $79.74 | 600 | — | — |
| 2018-01-22 | $27.50 | $80.62 | 3,300 | — | — |
| 2018-01-19 | $25.64 | $75.17 | 2,500 | — | — |
| 2018-01-18 | $27.74 | $81.32 | 8,100 | — | — |
| 2018-01-17 | $26.56 | $77.24 | 4,100 | — | — |
| 2018-01-16 | $26.50 | $77.07 | 400 | — | — |
| 2018-01-12 | $27.20 | $79.10 | 3,600 | — | — |
| 2018-01-11 | $27.23 | $79.19 | 4,700 | — | — |
| 2018-01-10 | $26.20 | $76.19 | 700 | — | — |
| 2018-01-09 | $26.18 | $76.14 | 800 | — | — |
| 2018-01-08 | $26.85 | $78.08 | 1,300 | — | — |
| 2018-01-05 | $27.26 | $79.28 | 500 | — | — |
| 2018-01-04 | $27.97 | $81.34 | 200 | — | — |
| 2018-01-03 | $27.55 | $80.12 | 31,300 | — | — |
| 2018-01-02 | $26.49 | $77.04 | 5,500 | — | — |