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
- 2010-10-15 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 | $19.80 | $19.80 | 3,400 | — | — |
| 2018-12-28 | $20.10 | $20.10 | 680 | — | — |
| 2018-12-27 | $20.40 | $20.40 | 10 | — | — |
| 2018-12-26 | $20.40 | $20.40 | 1,370 | — | — |
| 2018-12-24 | $20.40 | $20.40 | 300 | — | — |
| 2018-12-21 | $20.80 | $20.80 | 640 | — | — |
| 2018-12-20 | $21.20 | $21.20 | 270 | — | — |
| 2018-12-19 | $21.50 | $21.50 | 140 | — | — |
| 2018-12-18 | $21.50 | $21.50 | 280 | — | — |
| 2018-12-17 | $21.20 | $21.20 | 420 | — | — |
| 2018-12-14 | $21.50 | $21.50 | 120 | — | — |
| 2018-12-13 | $22.00 | $22.00 | 480 | — | — |
| 2018-12-12 | $22.60 | $22.60 | 80 | — | — |
| 2018-12-11 | $23.30 | $23.30 | 20 | — | — |
| 2018-12-10 | $23.20 | $23.20 | 330 | — | — |
| 2018-12-07 | $23.50 | $23.50 | 340 | — | — |
| 2018-12-06 | $23.50 | $23.50 | 460 | — | — |
| 2018-12-04 | $24.00 | $24.00 | 360 | — | — |
| 2018-12-03 | $24.70 | $24.70 | 60 | — | — |
| 2018-11-30 | $25.70 | $25.70 | 10 | — | — |
| 2018-11-29 | $25.70 | $25.70 | 10 | — | — |
| 2018-11-28 | $24.50 | $24.50 | 220 | — | — |
| 2018-11-27 | $24.50 | $24.50 | 1,570 | — | — |
| 2018-11-26 | $25.50 | $25.50 | 50 | — | — |
| 2018-11-23 | $24.80 | $24.80 | 10 | — | — |
| 2018-11-21 | $24.80 | $24.80 | 400 | — | — |
| 2018-11-20 | $25.00 | $25.00 | 510 | — | — |
| 2018-11-19 | $24.00 | $24.00 | 2,170 | — | — |
| 2018-11-16 | $26.90 | $26.90 | 0 | — | — |
| 2018-11-15 | $26.90 | $26.90 | 0 | — | — |
| 2018-11-14 | $26.90 | $26.90 | 240 | — | — |
| 2018-11-13 | $27.30 | $27.30 | 0 | — | — |
| 2018-11-12 | $27.30 | $27.30 | 210 | — | — |
| 2018-11-09 | $29.50 | $29.50 | 120 | — | — |
| 2018-11-08 | $29.50 | $29.50 | 360 | — | — |
| 2018-11-07 | $26.80 | $26.80 | 250 | — | — |
| 2018-11-06 | $27.10 | $27.10 | 100 | — | — |
| 2018-11-05 | $29.70 | $29.70 | 290 | — | — |
| 2018-11-02 | $27.50 | $27.50 | 310 | — | — |
| 2018-11-01 | $27.80 | $27.80 | 310 | — | — |
| 2018-10-31 | $26.90 | $26.90 | 1,260 | — | — |
| 2018-10-30 | $26.50 | $26.50 | 400 | — | — |
| 2018-10-29 | $25.60 | $25.60 | 2,250 | — | — |
| 2018-10-26 | $25.30 | $25.30 | 290 | — | — |
| 2018-10-25 | $25.30 | $25.30 | 580 | — | — |
| 2018-10-24 | $26.10 | $26.10 | 180 | — | — |
| 2018-10-23 | $26.00 | $26.00 | 700 | — | — |
| 2018-10-22 | $26.50 | $26.50 | 890 | — | — |
| 2018-10-19 | $26.70 | $26.70 | 80 | — | — |
| 2018-10-18 | $27.00 | $27.00 | 60 | — | — |
| 2018-10-17 | $26.90 | $26.90 | 720 | — | — |
| 2018-10-16 | $27.50 | $27.50 | 40 | — | — |
| 2018-10-15 | $30.10 | $30.10 | 90 | — | — |
| 2018-10-12 | $29.20 | $29.20 | 50 | — | — |
| 2018-10-11 | $29.50 | $29.50 | 0 | — | — |
| 2018-10-10 | $29.50 | $29.50 | 0 | — | — |
| 2018-10-09 | $29.50 | $29.50 | 0 | — | — |
| 2018-10-08 | $29.50 | $29.50 | 120 | — | — |
| 2018-10-05 | $29.10 | $29.10 | 320 | — | — |
| 2018-10-04 | $28.50 | $28.50 | 0 | — | — |
| 2018-10-03 | $28.50 | $28.50 | 160 | — | — |
| 2018-10-02 | $29.60 | $29.60 | 40 | — | — |
| 2018-10-01 | $29.10 | $29.10 | 70 | — | — |
| 2018-09-28 | $31.10 | $31.10 | 810 | — | — |
| 2018-09-27 | $31.30 | $31.30 | 20 | — | — |
| 2018-09-26 | $29.80 | $29.80 | 950 | — | — |
| 2018-09-25 | $31.00 | $31.00 | 530 | — | — |
| 2018-09-24 | $31.40 | $31.40 | 340 | — | — |
| 2018-09-21 | $31.40 | $31.40 | 560 | — | — |
| 2018-09-20 | $30.90 | $30.90 | 160 | — | — |
| 2018-09-19 | $30.90 | $30.90 | 200 | — | — |
| 2018-09-18 | $31.30 | $31.30 | 280 | — | — |
| 2018-09-17 | $30.50 | $30.50 | 160 | — | — |
| 2018-09-14 | $30.50 | $30.50 | 70 | — | — |
| 2018-09-13 | $30.50 | $30.50 | 870 | — | — |
| 2018-09-12 | $29.00 | $29.00 | 400 | — | — |
| 2018-09-11 | $30.00 | $30.00 | 0 | — | — |
| 2018-09-10 | $30.00 | $30.00 | 530 | — | — |
| 2018-09-07 | $29.40 | $29.40 | 140 | — | — |
| 2018-09-06 | $30.00 | $30.00 | 1,640 | — | — |
| 2018-09-05 | $28.90 | $28.90 | 2,140 | — | — |
| 2018-09-04 | $27.50 | $27.50 | 200 | — | — |
| 2018-08-31 | $27.40 | $27.40 | 490 | — | — |
| 2018-08-30 | $27.50 | $27.50 | 460 | — | — |
| 2018-08-29 | $27.00 | $27.00 | 1,850 | — | — |
| 2018-08-28 | $27.00 | $27.00 | 1,270 | — | — |
| 2018-08-27 | $27.00 | $27.00 | 1,390 | — | — |
| 2018-08-24 | $27.00 | $27.00 | 590 | — | — |
| 2018-08-23 | $26.00 | $26.00 | 3,360 | — | — |
| 2018-08-22 | $26.50 | $26.50 | 1,750 | — | — |
| 2018-08-21 | $26.80 | $26.80 | 680 | — | — |
| 2018-08-20 | $26.20 | $26.20 | 940 | — | — |
| 2018-08-17 | $27.70 | $27.70 | 190 | — | — |
| 2018-08-16 | $26.60 | $26.60 | 720 | — | — |
| 2018-08-15 | $26.30 | $26.30 | 940 | — | — |
| 2018-08-14 | $27.80 | $27.80 | 450 | — | — |
| 2018-08-13 | $28.60 | $28.60 | 390 | — | — |
| 2018-08-10 | $28.30 | $28.30 | 10 | — | — |
| 2018-08-09 | $28.10 | $28.10 | 570 | — | — |
| 2018-08-08 | $28.20 | $28.20 | 540 | — | — |
| 2018-08-07 | $28.80 | $28.80 | 270 | — | — |
| 2018-08-06 | $28.50 | $28.50 | 880 | — | — |
| 2018-08-03 | $28.20 | $28.20 | 1,130 | — | — |
| 2018-08-02 | $29.80 | $29.80 | 1,070 | — | — |
| 2018-08-01 | $28.80 | $28.80 | 0 | — | — |
| 2018-07-31 | $28.80 | $28.80 | 1,270 | — | — |
| 2018-07-30 | $29.30 | $29.30 | 70 | — | — |
| 2018-07-27 | $29.80 | $29.80 | 250 | — | — |
| 2018-07-26 | $29.80 | $29.80 | 350 | — | — |
| 2018-07-25 | $29.30 | $29.30 | 200 | — | — |
| 2018-07-24 | $29.30 | $29.30 | 420 | — | — |
| 2018-07-23 | $29.60 | $29.60 | 1,580 | — | — |
| 2018-07-20 | $29.00 | $29.00 | 0 | — | — |
| 2018-07-19 | $29.00 | $29.00 | 370 | — | — |
| 2018-07-18 | $28.90 | $28.90 | 380 | — | — |
| 2018-07-17 | $29.40 | $29.40 | 320 | — | — |
| 2018-07-16 | $28.90 | $28.90 | 5,660 | — | — |
| 2018-07-13 | $28.70 | $28.70 | 1,640 | — | — |
| 2018-07-12 | $29.70 | $29.70 | 940 | — | — |
| 2018-07-11 | $29.60 | $29.60 | 120 | — | — |
| 2018-07-10 | $29.10 | $29.10 | 4,740 | — | — |
| 2018-07-09 | $29.70 | $29.70 | 350 | — | — |
| 2018-07-06 | $28.60 | $28.60 | 200 | — | — |
| 2018-07-05 | $28.50 | $28.50 | 660 | — | — |
| 2018-07-03 | $30.30 | $30.30 | 170 | — | — |
| 2018-07-02 | $28.50 | $28.50 | 1,190 | — | — |
| 2018-06-29 | $28.60 | $28.60 | 100 | — | — |
| 2018-06-28 | $28.40 | $28.40 | 750 | — | — |
| 2018-06-27 | $29.20 | $29.20 | 0 | — | — |
| 2018-06-26 | $29.20 | $29.20 | 100 | — | — |
| 2018-06-25 | $29.60 | $29.60 | 1,610 | — | — |
| 2018-06-22 | $30.80 | $30.80 | 170 | — | — |
| 2018-06-21 | $30.50 | $30.50 | 740 | — | — |
| 2018-06-20 | $31.50 | $31.50 | 750 | — | — |
| 2018-06-19 | $30.60 | $30.60 | 470 | — | — |
| 2018-06-18 | $30.30 | $30.30 | 1,800 | — | — |
| 2018-06-15 | $31.00 | $31.00 | 310 | — | — |
| 2018-06-14 | $32.00 | $32.00 | 2,070 | — | — |
| 2018-06-13 | $32.10 | $32.10 | 420 | — | — |
| 2018-06-12 | $32.90 | $32.90 | 1,080 | — | — |
| 2018-06-11 | $32.10 | $32.10 | 1,630 | — | — |
| 2018-06-08 | $32.90 | $32.90 | 7,570 | — | — |
| 2018-06-07 | $32.00 | $32.00 | 1,550 | — | — |
| 2018-06-06 | $31.40 | $31.40 | 1,050 | — | — |
| 2018-06-05 | $31.20 | $31.20 | 2,590 | — | — |
| 2018-06-04 | $31.00 | $31.00 | 3,630 | — | — |
| 2018-06-01 | $30.30 | $30.30 | 1,000 | — | — |
| 2018-05-31 | $30.60 | $30.60 | 900 | — | — |
| 2018-05-30 | $30.50 | $30.50 | 2,420 | — | — |
| 2018-05-29 | $30.30 | $30.30 | 8,800 | — | — |
| 2018-05-25 | $31.00 | $31.00 | 1,030 | — | — |
| 2018-05-24 | $30.00 | $30.00 | 0 | — | — |
| 2018-05-23 | $30.00 | $30.00 | 20 | — | — |
| 2018-05-22 | $30.00 | $30.00 | 960 | — | — |
| 2018-05-21 | $28.70 | $28.70 | 130 | — | — |
| 2018-05-18 | $29.10 | $29.10 | 300 | — | — |
| 2018-05-17 | $29.00 | $29.00 | 830 | — | — |
| 2018-05-16 | $29.30 | $29.30 | 930 | — | — |
| 2018-05-15 | $28.80 | $28.80 | 420 | — | — |
| 2018-05-14 | $29.00 | $29.00 | 800 | — | — |
| 2018-05-11 | $30.30 | $30.30 | 50 | — | — |
| 2018-05-10 | $30.30 | $30.30 | 170 | — | — |
| 2018-05-09 | $28.80 | $28.80 | 680 | — | — |
| 2018-05-08 | $30.50 | $30.50 | 1,070 | — | — |
| 2018-05-07 | $31.00 | $31.00 | 120 | — | — |
| 2018-05-04 | $31.80 | $31.80 | 50 | — | — |
| 2018-05-03 | $31.40 | $31.40 | 150 | — | — |
| 2018-05-02 | $31.40 | $31.40 | 310 | — | — |
| 2018-05-01 | $31.50 | $31.50 | 160 | — | — |
| 2018-04-30 | $31.00 | $31.00 | 700 | — | — |
| 2018-04-27 | $31.70 | $31.70 | 310 | — | — |
| 2018-04-26 | $30.90 | $30.90 | 300 | — | — |
| 2018-04-25 | $31.20 | $31.20 | 0 | — | — |
| 2018-04-24 | $31.20 | $31.20 | 420 | — | — |
| 2018-04-23 | $31.30 | $31.30 | 610 | — | — |
| 2018-04-20 | $30.20 | $30.20 | 90 | — | — |
| 2018-04-19 | $30.00 | $30.00 | 830 | — | — |
| 2018-04-18 | $32.40 | $32.40 | 420 | — | — |
| 2018-04-17 | $31.30 | $31.30 | 2,870 | — | — |
| 2018-04-16 | $30.80 | $30.80 | 120 | — | — |
| 2018-04-13 | $30.70 | $30.70 | 100 | — | — |
| 2018-04-12 | $30.70 | $30.70 | 60 | — | — |
| 2018-04-11 | $30.70 | $30.70 | 1,180 | — | — |
| 2018-04-10 | $29.90 | $29.90 | 580 | — | — |
| 2018-04-09 | $29.10 | $29.10 | 1,150 | — | — |
| 2018-04-06 | $28.50 | $28.50 | 70 | — | — |
| 2018-04-05 | $28.70 | $28.70 | 230 | — | — |
| 2018-04-04 | $29.00 | $29.00 | 1,490 | — | — |
| 2018-04-03 | $29.40 | $29.40 | 3,220 | — | — |
| 2018-04-02 | $30.00 | $30.00 | 1,030 | — | — |
| 2018-03-29 | $31.80 | $31.80 | 300 | — | — |
| 2018-03-28 | $31.50 | $31.50 | 400 | — | — |
| 2018-03-27 | $32.00 | $32.00 | 490 | — | — |
| 2018-03-26 | $31.50 | $31.50 | 900 | — | — |
| 2018-03-23 | $33.50 | $33.50 | 0 | — | — |
| 2018-03-22 | $33.50 | $33.50 | 1,070 | — | — |
| 2018-03-21 | $34.70 | $34.70 | 620 | — | — |
| 2018-03-20 | $35.60 | $35.60 | 3,910 | — | — |
| 2018-03-19 | $37.30 | $37.30 | 230 | — | — |
| 2018-03-16 | $38.40 | $38.40 | 210 | — | — |
| 2018-03-15 | $38.40 | $38.40 | 2,100 | — | — |
| 2018-03-14 | $38.20 | $38.20 | 6,030 | — | — |
| 2018-03-13 | $37.70 | $37.70 | 820 | — | — |
| 2018-03-12 | $36.00 | $36.00 | 350 | — | — |
| 2018-03-09 | $39.00 | $39.00 | 0 | — | — |
| 2018-03-08 | $39.00 | $39.00 | 60 | — | — |
| 2018-03-07 | $38.90 | $38.90 | 50 | — | — |
| 2018-03-06 | $38.90 | $38.90 | 120 | — | — |
| 2018-03-05 | $38.30 | $38.30 | 100 | — | — |
| 2018-03-02 | $38.00 | $38.00 | 3,010 | — | — |
| 2018-03-01 | $38.90 | $38.90 | 930 | — | — |
| 2018-02-28 | $38.90 | $38.90 | 730 | — | — |
| 2018-02-27 | $41.60 | $41.60 | 430 | — | — |
| 2018-02-26 | $39.70 | $39.70 | 140 | — | — |
| 2018-02-23 | $39.80 | $39.80 | 170 | — | — |
| 2018-02-22 | $38.60 | $38.60 | 520 | — | — |
| 2018-02-21 | $39.40 | $39.40 | 710 | — | — |
| 2018-02-20 | $38.40 | $38.40 | 250 | — | — |
| 2018-02-16 | $37.50 | $37.50 | 770 | — | — |
| 2018-02-15 | $38.20 | $38.20 | 120 | — | — |
| 2018-02-14 | $35.90 | $35.90 | 80 | — | — |
| 2018-02-13 | $36.10 | $36.10 | 3,430 | — | — |
| 2018-02-12 | $35.70 | $35.70 | 50 | — | — |
| 2018-02-09 | $35.30 | $35.30 | 0 | — | — |
| 2018-02-08 | $35.30 | $35.30 | 500 | — | — |
| 2018-02-07 | $32.80 | $32.80 | 170 | — | — |
| 2018-02-06 | $33.60 | $33.60 | 0 | — | — |
| 2018-02-05 | $33.60 | $33.60 | 620 | — | — |
| 2018-02-02 | $36.00 | $36.00 | 120 | — | — |
| 2018-02-01 | $36.80 | $36.80 | 120 | — | — |
| 2018-01-31 | $36.60 | $36.60 | 50 | — | — |
| 2018-01-30 | $37.90 | $37.90 | 60 | — | — |
| 2018-01-29 | $38.10 | $38.10 | 140 | — | — |
| 2018-01-26 | $38.20 | $38.20 | 180 | — | — |
| 2018-01-25 | $39.00 | $39.00 | 160 | — | — |
| 2018-01-24 | $38.80 | $38.80 | 260 | — | — |
| 2018-01-23 | $39.30 | $39.30 | 740 | — | — |
| 2018-01-22 | $39.10 | $39.10 | 300 | — | — |
| 2018-01-19 | $38.30 | $38.30 | 200 | — | — |
| 2018-01-18 | $38.90 | $38.90 | 210 | — | — |
| 2018-01-17 | $39.20 | $39.20 | 840 | — | — |
| 2018-01-16 | $38.60 | $38.60 | 1,100 | — | — |
| 2018-01-12 | $40.00 | $40.00 | 0 | — | — |
| 2018-01-11 | $40.00 | $40.00 | 700 | — | — |
| 2018-01-10 | $39.50 | $39.50 | 1,030 | — | — |
| 2018-01-09 | $38.10 | $38.10 | 4,150 | — | — |
| 2018-01-08 | $37.80 | $37.80 | 1,850 | — | — |
| 2018-01-05 | $37.10 | $37.10 | 920 | — | — |
| 2018-01-04 | $37.10 | $37.10 | 1,000 | — | — |
| 2018-01-03 | $36.00 | $36.00 | 2,010 | — | — |
| 2018-01-02 | $34.70 | $34.70 | 7,920 | — | — |