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
- 2001-06-21 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 | $25.00 | $46.56 | 5,900 | — | — |
| 2018-12-28 | $24.75 | $46.10 | 500 | — | — |
| 2018-12-27 | $24.80 | $46.19 | 100 | — | — |
| 2018-12-26 | $24.80 | $46.19 | 0 | — | — |
| 2018-12-24 | $24.80 | $46.19 | 0 | — | — |
| 2018-12-21 | $24.80 | $46.19 | 300 | — | — |
| 2018-12-20 | $25.00 | $46.56 | 0 | — | — |
| 2018-12-19 | $25.00 | $46.56 | 2,500 | — | — |
| 2018-12-18 | $25.40 | $47.31 | 200 | — | — |
| 2018-12-17 | $25.10 | $46.75 | 100 | — | — |
| 2018-12-14 | $25.10 | $46.75 | 0 | — | — |
| 2018-12-13 | $25.10 | $46.75 | 0 | — | — |
| 2018-12-12 | $25.10 | $46.41 | 0 | — | — |
| 2018-12-11 | $25.10 | $46.41 | 0 | — | — |
| 2018-12-10 | $25.10 | $46.41 | 100 | — | — |
| 2018-12-07 | $25.10 | $46.41 | 300 | — | — |
| 2018-12-06 | $25.10 | $46.41 | 6,900 | — | — |
| 2018-12-04 | $25.05 | $46.32 | 300 | — | — |
| 2018-12-03 | $25.74 | $47.60 | 100 | — | — |
| 2018-11-30 | $25.74 | $47.60 | 100 | — | — |
| 2018-11-29 | $25.01 | $46.25 | 0 | — | — |
| 2018-11-28 | $25.01 | $46.25 | 400 | — | — |
| 2018-11-27 | $25.00 | $46.23 | 200 | — | — |
| 2018-11-26 | $25.00 | $46.23 | 400 | — | — |
| 2018-11-23 | $25.12 | $46.45 | 0 | — | — |
| 2018-11-21 | $25.12 | $46.45 | 0 | — | — |
| 2018-11-20 | $25.12 | $46.45 | 1,100 | — | — |
| 2018-11-19 | $25.10 | $46.41 | 4,900 | — | — |
| 2018-11-16 | $25.49 | $47.14 | 100 | — | — |
| 2018-11-15 | $25.75 | $47.62 | 900 | — | — |
| 2018-11-14 | $25.10 | $46.41 | 1,600 | — | — |
| 2018-11-13 | $25.00 | $46.23 | 0 | — | — |
| 2018-11-12 | $25.00 | $46.23 | 0 | — | — |
| 2018-11-09 | $25.00 | $46.23 | 3,000 | — | — |
| 2018-11-08 | $26.05 | $48.17 | 400 | — | — |
| 2018-11-07 | $26.05 | $48.17 | 200 | — | — |
| 2018-11-06 | $26.50 | $49.00 | 0 | — | — |
| 2018-11-05 | $26.50 | $49.00 | 300 | — | — |
| 2018-11-02 | $26.22 | $48.49 | 1,000 | — | — |
| 2018-11-01 | $26.05 | $48.17 | 100 | — | — |
| 2018-10-31 | $26.05 | $48.17 | 4,000 | — | — |
| 2018-10-30 | $26.15 | $48.36 | 0 | — | — |
| 2018-10-29 | $26.15 | $48.36 | 1,100 | — | — |
| 2018-10-26 | $26.70 | $49.37 | 300 | — | — |
| 2018-10-25 | $26.70 | $49.37 | 0 | — | — |
| 2018-10-24 | $26.70 | $49.37 | 0 | — | — |
| 2018-10-23 | $26.70 | $49.37 | 1,400 | — | — |
| 2018-10-22 | $26.70 | $49.37 | 600 | — | — |
| 2018-10-19 | $26.35 | $48.73 | 1,700 | — | — |
| 2018-10-18 | $27.15 | $50.20 | 100 | — | — |
| 2018-10-17 | $27.32 | $50.52 | 0 | — | — |
| 2018-10-16 | $27.32 | $50.52 | 5,900 | — | — |
| 2018-10-15 | $27.40 | $50.67 | 0 | — | — |
| 2018-10-12 | $27.40 | $50.67 | 100 | — | — |
| 2018-10-11 | $27.50 | $50.85 | 1,200 | — | — |
| 2018-10-10 | $27.15 | $50.20 | 100 | — | — |
| 2018-10-09 | $27.15 | $50.20 | 0 | — | — |
| 2018-10-08 | $27.15 | $50.20 | 0 | — | — |
| 2018-10-05 | $27.15 | $50.20 | 700 | — | — |
| 2018-10-04 | $27.25 | $50.39 | 900 | — | — |
| 2018-10-03 | $27.95 | $51.68 | 400 | — | — |
| 2018-10-02 | $27.15 | $50.20 | 100 | — | — |
| 2018-10-01 | $27.15 | $50.20 | 800 | — | — |
| 2018-09-28 | $27.15 | $50.20 | 3,500 | — | — |
| 2018-09-27 | $27.15 | $50.20 | 1,300 | — | — |
| 2018-09-26 | $27.15 | $50.20 | 300 | — | — |
| 2018-09-25 | $27.25 | $50.39 | 200 | — | — |
| 2018-09-24 | $27.15 | $50.20 | 0 | — | — |
| 2018-09-21 | $27.15 | $50.20 | 0 | — | — |
| 2018-09-20 | $27.15 | $50.20 | 0 | — | — |
| 2018-09-19 | $27.15 | $50.20 | 0 | — | — |
| 2018-09-18 | $27.15 | $50.20 | 1,700 | — | — |
| 2018-09-17 | $27.15 | $50.20 | 0 | — | — |
| 2018-09-14 | $27.15 | $50.20 | 200 | — | — |
| 2018-09-13 | $27.15 | $50.20 | 0 | — | — |
| 2018-09-12 | $27.15 | $49.87 | 800 | — | — |
| 2018-09-11 | $27.15 | $49.87 | 3,400 | — | — |
| 2018-09-10 | $28.00 | $51.43 | 5,800 | — | — |
| 2018-09-07 | $27.75 | $50.97 | 500 | — | — |
| 2018-09-06 | $27.75 | $50.97 | 0 | — | — |
| 2018-09-05 | $27.75 | $50.97 | 0 | — | — |
| 2018-09-04 | $27.75 | $50.97 | 0 | — | — |
| 2018-08-31 | $27.75 | $50.97 | 0 | — | — |
| 2018-08-30 | $27.75 | $50.97 | 0 | — | — |
| 2018-08-29 | $27.75 | $50.97 | 300 | — | — |
| 2018-08-28 | $28.50 | $52.35 | 0 | — | — |
| 2018-08-27 | $28.50 | $52.35 | 100 | — | — |
| 2018-08-24 | $28.50 | $52.35 | 400 | — | — |
| 2018-08-23 | $27.10 | $49.78 | 700 | — | — |
| 2018-08-22 | $27.00 | $49.60 | 1,400 | — | — |
| 2018-08-21 | $29.99 | $55.09 | 4,700 | — | — |
| 2018-08-20 | $26.80 | $49.23 | 100 | — | — |
| 2018-08-17 | $26.45 | $48.59 | 1,100 | — | — |
| 2018-08-16 | $26.40 | $48.49 | 100 | — | — |
| 2018-08-15 | $27.00 | $49.60 | 200 | — | — |
| 2018-08-14 | $26.34 | $48.38 | 1,500 | — | — |
| 2018-08-13 | $26.15 | $48.04 | 0 | — | — |
| 2018-08-10 | $26.15 | $48.04 | 400 | — | — |
| 2018-08-09 | $26.17 | $48.07 | 1,700 | — | — |
| 2018-08-08 | $26.15 | $48.04 | 4,100 | — | — |
| 2018-08-07 | $26.60 | $48.86 | 100 | — | — |
| 2018-08-06 | $26.34 | $48.38 | 0 | — | — |
| 2018-08-03 | $26.34 | $48.38 | 0 | — | — |
| 2018-08-02 | $26.34 | $48.38 | 0 | — | — |
| 2018-08-01 | $26.34 | $48.38 | 0 | — | — |
| 2018-07-31 | $26.34 | $48.38 | 0 | — | — |
| 2018-07-30 | $26.34 | $48.38 | 0 | — | — |
| 2018-07-27 | $26.34 | $48.38 | 300 | — | — |
| 2018-07-26 | $26.31 | $48.33 | 0 | — | — |
| 2018-07-25 | $26.31 | $48.33 | 600 | — | — |
| 2018-07-24 | $26.25 | $48.22 | 1,200 | — | — |
| 2018-07-23 | $27.00 | $49.60 | 0 | — | — |
| 2018-07-20 | $27.00 | $49.60 | 300 | — | — |
| 2018-07-19 | $26.30 | $48.31 | 0 | — | — |
| 2018-07-18 | $26.30 | $48.31 | 800 | — | — |
| 2018-07-17 | $26.30 | $48.31 | 900 | — | — |
| 2018-07-16 | $27.70 | $50.88 | 300 | — | — |
| 2018-07-13 | $26.25 | $48.22 | 0 | — | — |
| 2018-07-12 | $26.25 | $48.22 | 300 | — | — |
| 2018-07-11 | $26.25 | $48.22 | 0 | — | — |
| 2018-07-10 | $26.25 | $48.22 | 100 | — | — |
| 2018-07-09 | $26.25 | $48.22 | 0 | — | — |
| 2018-07-06 | $26.25 | $48.22 | 0 | — | — |
| 2018-07-05 | $26.25 | $48.22 | 0 | — | — |
| 2018-07-03 | $26.25 | $48.22 | 100 | — | — |
| 2018-07-02 | $26.25 | $48.22 | 0 | — | — |
| 2018-06-29 | $26.25 | $48.22 | 3,500 | — | — |
| 2018-06-28 | $26.05 | $47.85 | 0 | — | — |
| 2018-06-27 | $26.05 | $47.85 | 2,000 | — | — |
| 2018-06-26 | $26.49 | $48.66 | 0 | — | — |
| 2018-06-25 | $26.49 | $48.66 | 0 | — | — |
| 2018-06-22 | $26.49 | $48.66 | 0 | — | — |
| 2018-06-21 | $26.49 | $48.66 | 100 | — | — |
| 2018-06-20 | $25.80 | $47.39 | 300 | — | — |
| 2018-06-19 | $25.80 | $47.39 | 0 | — | — |
| 2018-06-18 | $25.80 | $47.39 | 100 | — | — |
| 2018-06-15 | $25.80 | $47.39 | 200 | — | — |
| 2018-06-14 | $26.00 | $47.76 | 1,300 | — | — |
| 2018-06-13 | $25.85 | $47.15 | 5,100 | — | — |
| 2018-06-12 | $26.50 | $48.34 | 0 | — | — |
| 2018-06-11 | $26.50 | $48.34 | 0 | — | — |
| 2018-06-08 | $26.50 | $48.34 | 100 | — | — |
| 2018-06-07 | $25.80 | $47.06 | 600 | — | — |
| 2018-06-06 | $25.65 | $46.79 | 0 | — | — |
| 2018-06-05 | $25.65 | $46.79 | 0 | — | — |
| 2018-06-04 | $25.65 | $46.79 | 0 | — | — |
| 2018-06-01 | $25.65 | $46.79 | 0 | — | — |
| 2018-05-31 | $25.65 | $46.79 | 2,700 | — | — |
| 2018-05-30 | $25.90 | $47.24 | 0 | — | — |
| 2018-05-29 | $25.90 | $47.24 | 100 | — | — |
| 2018-05-25 | $25.90 | $47.24 | 0 | — | — |
| 2018-05-24 | $25.90 | $47.24 | 0 | — | — |
| 2018-05-23 | $25.90 | $47.24 | 0 | — | — |
| 2018-05-22 | $25.90 | $47.24 | 800 | — | — |
| 2018-05-21 | $25.90 | $47.24 | 0 | — | — |
| 2018-05-18 | $25.90 | $47.24 | 0 | — | — |
| 2018-05-17 | $25.90 | $47.24 | 100 | — | — |
| 2018-05-16 | $25.90 | $47.24 | 0 | — | — |
| 2018-05-15 | $25.90 | $47.24 | 2,000 | — | — |
| 2018-05-14 | $25.67 | $46.82 | 2,800 | — | — |
| 2018-05-11 | $25.85 | $47.15 | 0 | — | — |
| 2018-05-10 | $25.85 | $47.15 | 400 | — | — |
| 2018-05-09 | $26.00 | $47.43 | 1,500 | — | — |
| 2018-05-08 | $25.68 | $46.84 | 24,045 | — | — |
| 2018-05-07 | $25.71 | $46.91 | 0 | — | — |
| 2018-05-04 | $25.71 | $46.91 | 210 | — | — |
| 2018-05-03 | $25.24 | $46.04 | 210 | — | — |
| 2018-05-02 | $25.71 | $46.91 | 315 | — | — |
| 2018-05-01 | $25.71 | $46.91 | 525 | — | — |
| 2018-04-30 | $25.71 | $46.91 | 630 | — | — |
| 2018-04-27 | $24.76 | $45.17 | 735 | — | — |
| 2018-04-26 | $24.76 | $45.17 | 1,365 | — | — |
| 2018-04-25 | $23.95 | $43.69 | 0 | — | — |
| 2018-04-24 | $23.95 | $43.69 | 0 | — | — |
| 2018-04-23 | $23.95 | $43.69 | 840 | — | — |
| 2018-04-20 | $24.29 | $44.30 | 735 | — | — |
| 2018-04-19 | $23.95 | $43.69 | 0 | — | — |
| 2018-04-18 | $23.95 | $43.69 | 0 | — | — |
| 2018-04-17 | $23.95 | $43.69 | 630 | — | — |
| 2018-04-16 | $23.95 | $43.69 | 1,785 | — | — |
| 2018-04-13 | $24.76 | $45.17 | 0 | — | — |
| 2018-04-12 | $24.76 | $45.17 | 0 | — | — |
| 2018-04-11 | $24.76 | $45.17 | 0 | — | — |
| 2018-04-10 | $24.76 | $45.17 | 105 | — | — |
| 2018-04-09 | $25.00 | $45.60 | 0 | — | — |
| 2018-04-06 | $25.00 | $45.60 | 0 | — | — |
| 2018-04-05 | $25.00 | $45.60 | 0 | — | — |
| 2018-04-04 | $25.00 | $45.60 | 0 | — | — |
| 2018-04-03 | $25.00 | $45.60 | 3,150 | — | — |
| 2018-04-02 | $25.00 | $45.60 | 3,360 | — | — |
| 2018-03-29 | $24.30 | $44.32 | 1,680 | — | — |
| 2018-03-28 | $23.81 | $43.43 | 0 | — | — |
| 2018-03-27 | $23.81 | $43.43 | 0 | — | — |
| 2018-03-26 | $23.81 | $43.43 | 0 | — | — |
| 2018-03-23 | $23.81 | $43.43 | 420 | — | — |
| 2018-03-22 | $23.81 | $43.43 | 3,780 | — | — |
| 2018-03-21 | $23.81 | $43.43 | 0 | — | — |
| 2018-03-20 | $23.81 | $43.43 | 105 | — | — |
| 2018-03-19 | $23.81 | $43.43 | 1,785 | — | — |
| 2018-03-16 | $23.81 | $43.43 | 2,730 | — | — |
| 2018-03-15 | $23.81 | $43.43 | 1,785 | — | — |
| 2018-03-14 | $23.57 | $43.00 | 0 | — | — |
| 2018-03-13 | $23.57 | $42.68 | 945 | — | — |
| 2018-03-12 | $23.57 | $42.68 | 1,365 | — | — |
| 2018-03-09 | $23.81 | $43.12 | 105 | — | — |
| 2018-03-08 | $23.52 | $42.60 | 0 | — | — |
| 2018-03-07 | $23.52 | $42.60 | 735 | — | — |
| 2018-03-06 | $23.71 | $42.94 | 10,185 | — | — |
| 2018-03-05 | $23.57 | $42.68 | 525 | — | — |
| 2018-03-02 | $23.71 | $42.94 | 0 | — | — |
| 2018-03-01 | $23.71 | $42.94 | 1,050 | — | — |
| 2018-02-28 | $23.48 | $42.51 | 1,890 | — | — |
| 2018-02-27 | $23.81 | $43.12 | 4,620 | — | — |
| 2018-02-26 | $23.57 | $42.68 | 0 | — | — |
| 2018-02-23 | $23.57 | $42.68 | 0 | — | — |
| 2018-02-22 | $23.57 | $42.68 | 210 | — | — |
| 2018-02-21 | $23.71 | $42.94 | 2,310 | — | — |
| 2018-02-20 | $23.33 | $42.25 | 1,260 | — | — |
| 2018-02-16 | $23.57 | $42.68 | 210 | — | — |
| 2018-02-15 | $23.33 | $42.25 | 1,575 | — | — |
| 2018-02-14 | $22.86 | $41.39 | 34,230 | — | — |
| 2018-02-13 | $23.00 | $41.65 | 0 | — | — |
| 2018-02-12 | $23.00 | $41.65 | 0 | — | — |
| 2018-02-09 | $23.00 | $41.65 | 3,675 | — | — |
| 2018-02-08 | $23.33 | $42.25 | 0 | — | — |
| 2018-02-07 | $23.33 | $42.25 | 4,410 | — | — |
| 2018-02-06 | $23.33 | $42.25 | 6,300 | — | — |
| 2018-02-05 | $23.81 | $43.12 | 1,260 | — | — |
| 2018-02-02 | $23.62 | $42.77 | 1,575 | — | — |
| 2018-02-01 | $23.10 | $41.82 | 420 | — | — |
| 2018-01-31 | $23.57 | $42.68 | 4,515 | — | — |
| 2018-01-30 | $22.86 | $41.39 | 3,570 | — | — |
| 2018-01-29 | $22.86 | $41.39 | 2,310 | — | — |
| 2018-01-26 | $22.29 | $40.36 | 1,155 | — | — |
| 2018-01-25 | $21.63 | $39.17 | 210 | — | — |
| 2018-01-24 | $21.90 | $39.67 | 1,155 | — | — |
| 2018-01-23 | $21.71 | $39.32 | 840 | — | — |
| 2018-01-22 | $21.52 | $38.98 | 1,680 | — | — |
| 2018-01-19 | $21.90 | $39.67 | 1,680 | — | — |
| 2018-01-18 | $21.95 | $39.75 | 0 | — | — |
| 2018-01-17 | $21.95 | $39.75 | 630 | — | — |
| 2018-01-16 | $22.05 | $39.92 | 210 | — | — |
| 2018-01-12 | $22.00 | $39.84 | 525 | — | — |
| 2018-01-11 | $21.90 | $39.67 | 3,150 | — | — |
| 2018-01-10 | $21.62 | $39.15 | 0 | — | — |
| 2018-01-09 | $21.62 | $39.15 | 5,040 | — | — |
| 2018-01-08 | $21.43 | $38.80 | 0 | — | — |
| 2018-01-05 | $21.43 | $38.80 | 0 | — | — |
| 2018-01-04 | $21.43 | $38.80 | 0 | — | — |
| 2018-01-03 | $21.43 | $38.80 | 11,760 | — | — |
| 2018-01-02 | $22.67 | $41.05 | 0 | — | — |