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
- 2011-05-16 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 | $19.20 | $19.20 | 13,367 | — | — |
| 2018-12-28 | $18.54 | $18.54 | 4,817 | — | — |
| 2018-12-27 | $18.36 | $18.36 | 12,000 | — | — |
| 2018-12-26 | $18.90 | $18.90 | 14,850 | — | — |
| 2018-12-24 | $17.70 | $17.70 | 8,783 | — | — |
| 2018-12-21 | $17.64 | $17.64 | 50,283 | — | — |
| 2018-12-20 | $18.84 | $18.84 | 13,983 | — | — |
| 2018-12-19 | $19.08 | $19.08 | 15,850 | — | — |
| 2018-12-18 | $19.32 | $19.32 | 17,233 | — | — |
| 2018-12-17 | $19.92 | $19.92 | 17,300 | — | — |
| 2018-12-14 | $19.92 | $19.92 | 12,517 | — | — |
| 2018-12-13 | $18.96 | $18.96 | 23,200 | — | — |
| 2018-12-12 | $19.68 | $19.68 | 10,033 | — | — |
| 2018-12-11 | $19.92 | $19.92 | 13,750 | — | — |
| 2018-12-10 | $20.16 | $20.16 | 16,583 | — | — |
| 2018-12-07 | $21.24 | $21.24 | 38,717 | — | — |
| 2018-12-06 | $20.94 | $20.94 | 29,500 | — | — |
| 2018-12-04 | $21.18 | $21.18 | 33,200 | — | — |
| 2018-12-03 | $21.84 | $21.84 | 55,300 | — | — |
| 2018-11-30 | $21.30 | $21.30 | 168,783 | — | — |
| 2018-11-29 | $21.90 | $21.90 | 14,367 | — | — |
| 2018-11-28 | $21.96 | $21.96 | 20,833 | — | — |
| 2018-11-27 | $21.42 | $21.42 | 23,800 | — | — |
| 2018-11-26 | $21.06 | $21.06 | 19,350 | — | — |
| 2018-11-23 | $20.82 | $20.82 | 17,050 | — | — |
| 2018-11-21 | $20.28 | $20.28 | 46,233 | — | — |
| 2018-11-20 | $19.86 | $19.86 | 34,733 | — | — |
| 2018-11-19 | $20.46 | $20.46 | 36,550 | — | — |
| 2018-11-16 | $19.92 | $19.92 | 28,617 | — | — |
| 2018-11-15 | $19.74 | $19.74 | 18,283 | — | — |
| 2018-11-14 | $19.20 | $19.20 | 36,100 | — | — |
| 2018-11-13 | $18.42 | $18.42 | 75,483 | — | — |
| 2018-11-12 | $20.28 | $20.28 | 27,617 | — | — |
| 2018-11-09 | $21.06 | $21.06 | 18,500 | — | — |
| 2018-11-08 | $22.14 | $22.14 | 21,767 | — | — |
| 2018-11-07 | $22.44 | $22.44 | 21,500 | — | — |
| 2018-11-06 | $21.66 | $21.66 | 21,100 | — | — |
| 2018-11-05 | $21.12 | $21.12 | 3,950 | — | — |
| 2018-11-02 | $21.36 | $21.36 | 23,717 | — | — |
| 2018-11-01 | $21.48 | $21.48 | 71,983 | — | — |
| 2018-10-31 | $19.32 | $19.32 | 53,933 | — | — |
| 2018-10-30 | $18.72 | $18.72 | 30,500 | — | — |
| 2018-10-29 | $18.66 | $18.66 | 50,950 | — | — |
| 2018-10-26 | $18.90 | $18.90 | 65,067 | — | — |
| 2018-10-25 | $19.50 | $19.50 | 13,750 | — | — |
| 2018-10-24 | $18.60 | $18.60 | 20,400 | — | — |
| 2018-10-23 | $19.44 | $19.44 | 22,367 | — | — |
| 2018-10-22 | $19.98 | $19.98 | 25,517 | — | — |
| 2018-10-19 | $19.98 | $19.98 | 9,067 | — | — |
| 2018-10-18 | $20.10 | $20.10 | 18,467 | — | — |
| 2018-10-17 | $21.30 | $21.30 | 5,550 | — | — |
| 2018-10-16 | $21.00 | $21.00 | 6,500 | — | — |
| 2018-10-15 | $20.94 | $20.94 | 11,433 | — | — |
| 2018-10-12 | $21.30 | $21.30 | 15,067 | — | — |
| 2018-10-11 | $20.22 | $20.22 | 14,383 | — | — |
| 2018-10-10 | $20.64 | $20.64 | 37,583 | — | — |
| 2018-10-09 | $21.12 | $21.12 | 56,417 | — | — |
| 2018-10-08 | $23.10 | $23.10 | 19,217 | — | — |
| 2018-10-05 | $23.22 | $23.22 | 19,567 | — | — |
| 2018-10-04 | $23.70 | $23.70 | 21,283 | — | — |
| 2018-10-03 | $23.82 | $23.82 | 20,483 | — | — |
| 2018-10-02 | $22.92 | $22.92 | 39,017 | — | — |
| 2018-10-01 | $23.76 | $23.76 | 56,250 | — | — |
| 2018-09-28 | $25.32 | $25.32 | 30,617 | — | — |
| 2018-09-27 | $25.92 | $25.92 | 63,983 | — | — |
| 2018-09-26 | $24.48 | $24.48 | 129,000 | — | — |
| 2018-09-25 | $25.02 | $25.02 | 18,067 | — | — |
| 2018-09-24 | $24.60 | $24.60 | 35,317 | — | — |
| 2018-09-21 | $25.26 | $25.26 | 22,250 | — | — |
| 2018-09-20 | $25.68 | $25.68 | 31,500 | — | — |
| 2018-09-19 | $26.40 | $26.40 | 17,150 | — | — |
| 2018-09-18 | $26.76 | $26.76 | 14,500 | — | — |
| 2018-09-17 | $26.76 | $26.76 | 19,817 | — | — |
| 2018-09-14 | $27.06 | $27.06 | 25,383 | — | — |
| 2018-09-13 | $27.42 | $27.42 | 22,400 | — | — |
| 2018-09-12 | $26.58 | $26.58 | 19,450 | — | — |
| 2018-09-11 | $26.28 | $26.28 | 22,683 | — | — |
| 2018-09-10 | $27.42 | $27.42 | 46,583 | — | — |
| 2018-09-07 | $29.04 | $29.04 | 30,067 | — | — |
| 2018-09-06 | $30.18 | $30.18 | 25,800 | — | — |
| 2018-09-05 | $30.36 | $30.36 | 49,250 | — | — |
| 2018-09-04 | $30.24 | $30.24 | 102,383 | — | — |
| 2018-08-31 | $30.72 | $30.72 | 110,750 | — | — |
| 2018-08-30 | $29.46 | $29.46 | 30,717 | — | — |
| 2018-08-29 | $29.46 | $29.46 | 180,650 | — | — |
| 2018-08-28 | $28.02 | $28.02 | 60,000 | — | — |
| 2018-08-27 | $27.48 | $27.48 | 21,200 | — | — |
| 2018-08-24 | $26.76 | $26.76 | 19,467 | — | — |
| 2018-08-23 | $26.52 | $26.52 | 20,783 | — | — |
| 2018-08-22 | $26.88 | $26.88 | 37,317 | — | — |
| 2018-08-21 | $26.88 | $26.88 | 16,733 | — | — |
| 2018-08-20 | $26.64 | $26.64 | 10,350 | — | — |
| 2018-08-17 | $26.10 | $26.10 | 16,550 | — | — |
| 2018-08-16 | $25.80 | $25.80 | 18,300 | — | — |
| 2018-08-15 | $24.78 | $24.78 | 43,683 | — | — |
| 2018-08-14 | $24.78 | $24.78 | 41,517 | — | — |
| 2018-08-13 | $25.08 | $25.08 | 28,433 | — | — |
| 2018-08-10 | $26.58 | $26.58 | 24,750 | — | — |
| 2018-08-09 | $26.10 | $26.10 | 24,117 | — | — |
| 2018-08-08 | $25.08 | $25.08 | 21,483 | — | — |
| 2018-08-07 | $24.96 | $24.96 | 11,900 | — | — |
| 2018-08-06 | $24.90 | $24.90 | 15,167 | — | — |
| 2018-08-03 | $24.66 | $24.66 | 7,500 | — | — |
| 2018-08-02 | $25.26 | $25.26 | 13,983 | — | — |
| 2018-08-01 | $25.68 | $25.68 | 27,883 | — | — |
| 2018-07-31 | $24.84 | $24.84 | 23,083 | — | — |
| 2018-07-30 | $23.64 | $23.64 | 9,467 | — | — |
| 2018-07-27 | $24.06 | $24.06 | 16,233 | — | — |
| 2018-07-26 | $24.60 | $24.60 | 16,667 | — | — |
| 2018-07-25 | $25.32 | $25.32 | 20,750 | — | — |
| 2018-07-24 | $23.64 | $23.64 | 27,850 | — | — |
| 2018-07-23 | $23.16 | $23.16 | 70,383 | — | — |
| 2018-07-20 | $24.24 | $24.24 | 55,833 | — | — |
| 2018-07-19 | $26.22 | $26.22 | 13,050 | — | — |
| 2018-07-18 | $26.28 | $26.28 | 24,467 | — | — |
| 2018-07-17 | $27.30 | $27.30 | 19,417 | — | — |
| 2018-07-16 | $26.88 | $26.88 | 16,350 | — | — |
| 2018-07-13 | $27.60 | $27.60 | 6,967 | — | — |
| 2018-07-12 | $27.66 | $27.66 | 29,683 | — | — |
| 2018-07-11 | $27.24 | $27.24 | 27,433 | — | — |
| 2018-07-10 | $28.50 | $28.50 | 22,883 | — | — |
| 2018-07-09 | $29.28 | $29.28 | 112,067 | — | — |
| 2018-07-06 | $27.24 | $27.24 | 62,383 | — | — |
| 2018-07-05 | $27.18 | $27.18 | 163,050 | — | — |
| 2018-07-03 | $26.04 | $26.04 | 7,533 | — | — |
| 2018-07-02 | $25.98 | $25.98 | 16,317 | — | — |
| 2018-06-29 | $25.50 | $25.50 | 10,817 | — | — |
| 2018-06-28 | $25.32 | $25.32 | 10,533 | — | — |
| 2018-06-27 | $25.50 | $25.50 | 16,617 | — | — |
| 2018-06-26 | $26.34 | $26.34 | 39,067 | — | — |
| 2018-06-25 | $26.76 | $26.76 | 38,683 | — | — |
| 2018-06-22 | $27.36 | $27.36 | 20,983 | — | — |
| 2018-06-21 | $27.48 | $27.48 | 20,500 | — | — |
| 2018-06-20 | $27.60 | $27.60 | 44,683 | — | — |
| 2018-06-19 | $26.88 | $26.88 | 158,550 | — | — |
| 2018-06-18 | $28.56 | $28.56 | 27,033 | — | — |
| 2018-06-15 | $29.52 | $29.52 | 23,100 | — | — |
| 2018-06-14 | $30.30 | $30.30 | 19,450 | — | — |
| 2018-06-13 | $30.54 | $30.54 | 41,217 | — | — |
| 2018-06-12 | $30.84 | $30.84 | 35,833 | — | — |
| 2018-06-11 | $32.22 | $32.22 | 64,417 | — | — |
| 2018-06-08 | $31.20 | $31.20 | 17,333 | — | — |
| 2018-06-07 | $30.84 | $30.84 | 18,450 | — | — |
| 2018-06-06 | $30.84 | $30.84 | 24,950 | — | — |
| 2018-06-05 | $31.92 | $31.92 | 26,750 | — | — |
| 2018-06-04 | $33.00 | $33.00 | 23,200 | — | — |
| 2018-06-01 | $32.82 | $32.82 | 27,367 | — | — |
| 2018-05-31 | $33.06 | $33.06 | 24,767 | — | — |
| 2018-05-30 | $33.00 | $33.00 | 37,917 | — | — |
| 2018-05-29 | $33.48 | $33.48 | 28,150 | — | — |
| 2018-05-25 | $33.06 | $33.06 | 21,050 | — | — |
| 2018-05-24 | $33.30 | $33.30 | 49,583 | — | — |
| 2018-05-23 | $33.90 | $33.90 | 55,050 | — | — |
| 2018-05-22 | $33.72 | $33.72 | 83,650 | — | — |
| 2018-05-21 | $33.78 | $33.78 | 76,650 | — | — |
| 2018-05-18 | $33.30 | $33.30 | 40,800 | — | — |
| 2018-05-17 | $33.06 | $33.06 | 93,000 | — | — |
| 2018-05-16 | $33.30 | $33.30 | 326,633 | — | — |
| 2018-05-15 | $29.22 | $29.22 | 125,850 | — | — |
| 2018-05-14 | $25.14 | $25.14 | 37,100 | — | — |
| 2018-05-11 | $24.78 | $24.78 | 29,133 | — | — |
| 2018-05-10 | $25.68 | $25.68 | 38,450 | — | — |
| 2018-05-09 | $23.64 | $23.64 | 15,450 | — | — |
| 2018-05-08 | $23.64 | $23.64 | 12,450 | — | — |
| 2018-05-07 | $23.88 | $23.88 | 40,333 | — | — |
| 2018-05-04 | $23.58 | $23.58 | 29,733 | — | — |
| 2018-05-03 | $24.00 | $24.00 | 13,150 | — | — |
| 2018-05-02 | $24.00 | $24.00 | 43,450 | — | — |
| 2018-05-01 | $24.24 | $24.24 | 14,250 | — | — |
| 2018-04-30 | $24.42 | $24.42 | 27,267 | — | — |
| 2018-04-27 | $23.82 | $23.82 | 23,283 | — | — |
| 2018-04-26 | $23.76 | $23.76 | 15,883 | — | — |
| 2018-04-25 | $23.46 | $23.46 | 27,567 | — | — |
| 2018-04-24 | $23.94 | $23.94 | 24,017 | — | — |
| 2018-04-23 | $24.72 | $24.72 | 29,350 | — | — |
| 2018-04-20 | $24.36 | $24.36 | 30,117 | — | — |
| 2018-04-19 | $25.14 | $25.14 | 21,883 | — | — |
| 2018-04-18 | $25.44 | $25.44 | 20,800 | — | — |
| 2018-04-17 | $25.20 | $25.20 | 33,783 | — | — |
| 2018-04-16 | $24.30 | $24.30 | 19,717 | — | — |
| 2018-04-13 | $24.54 | $24.54 | 36,450 | — | — |
| 2018-04-12 | $24.30 | $24.30 | 68,950 | — | — |
| 2018-04-11 | $25.68 | $25.68 | 15,883 | — | — |
| 2018-04-10 | $25.56 | $25.56 | 34,433 | — | — |
| 2018-04-09 | $25.14 | $25.14 | 75,883 | — | — |
| 2018-04-06 | $25.56 | $25.56 | 20,433 | — | — |
| 2018-04-05 | $25.56 | $25.56 | 44,917 | — | — |
| 2018-04-04 | $25.86 | $25.86 | 57,217 | — | — |
| 2018-04-03 | $26.16 | $26.16 | 71,067 | — | — |
| 2018-04-02 | $25.14 | $25.14 | 32,950 | — | — |
| 2018-03-29 | $26.10 | $26.10 | 44,217 | — | — |
| 2018-03-28 | $25.80 | $25.80 | 63,717 | — | — |
| 2018-03-27 | $26.04 | $26.04 | 64,033 | — | — |
| 2018-03-26 | $25.32 | $25.32 | 39,283 | — | — |
| 2018-03-23 | $24.60 | $24.60 | 58,817 | — | — |
| 2018-03-22 | $26.10 | $26.10 | 40,233 | — | — |
| 2018-03-21 | $27.42 | $27.42 | 22,450 | — | — |
| 2018-03-20 | $27.66 | $27.66 | 20,767 | — | — |
| 2018-03-19 | $28.14 | $28.14 | 56,200 | — | — |
| 2018-03-16 | $28.32 | $28.32 | 30,767 | — | — |
| 2018-03-15 | $29.10 | $29.10 | 76,167 | — | — |
| 2018-03-14 | $29.94 | $29.94 | 86,733 | — | — |
| 2018-03-13 | $30.12 | $30.12 | 198,517 | — | — |
| 2018-03-12 | $34.32 | $34.32 | 105,200 | — | — |
| 2018-03-09 | $33.18 | $33.18 | 67,717 | — | — |
| 2018-03-08 | $32.10 | $32.10 | 24,033 | — | — |
| 2018-03-07 | $32.16 | $32.16 | 30,550 | — | — |
| 2018-03-06 | $33.06 | $33.06 | 55,750 | — | — |
| 2018-03-05 | $31.62 | $31.62 | 45,550 | — | — |
| 2018-03-02 | $30.30 | $30.30 | 44,450 | — | — |
| 2018-03-01 | $30.06 | $30.06 | 65,583 | — | — |
| 2018-02-28 | $31.08 | $31.08 | 36,067 | — | — |
| 2018-02-27 | $30.96 | $30.96 | 96,350 | — | — |
| 2018-02-26 | $33.60 | $33.60 | 33,850 | — | — |
| 2018-02-23 | $33.18 | $33.18 | 40,033 | — | — |
| 2018-02-22 | $32.76 | $32.76 | 92,517 | — | — |
| 2018-02-21 | $34.62 | $34.62 | 83,083 | — | — |
| 2018-02-20 | $31.74 | $31.74 | 36,550 | — | — |
| 2018-02-16 | $32.76 | $32.76 | 32,433 | — | — |
| 2018-02-15 | $33.90 | $33.90 | 17,183 | — | — |
| 2018-02-14 | $34.50 | $34.50 | 20,600 | — | — |
| 2018-02-13 | $33.78 | $33.78 | 32,500 | — | — |
| 2018-02-12 | $32.40 | $32.40 | 51,067 | — | — |
| 2018-02-09 | $32.82 | $32.82 | 39,317 | — | — |
| 2018-02-08 | $32.76 | $32.76 | 29,100 | — | — |
| 2018-02-07 | $34.38 | $34.38 | 21,983 | — | — |
| 2018-02-06 | $35.04 | $35.04 | 96,267 | — | — |
| 2018-02-05 | $35.22 | $35.22 | 42,400 | — | — |
| 2018-02-02 | $37.08 | $37.08 | 78,517 | — | — |
| 2018-02-01 | $40.50 | $40.50 | 48,400 | — | — |
| 2018-01-31 | $39.66 | $39.66 | 48,383 | — | — |
| 2018-01-30 | $39.72 | $39.72 | 34,650 | — | — |
| 2018-01-29 | $41.10 | $41.10 | 41,067 | — | — |
| 2018-01-26 | $41.82 | $41.82 | 54,100 | — | — |
| 2018-01-25 | $40.50 | $40.50 | 40,833 | — | — |
| 2018-01-24 | $39.90 | $39.90 | 69,733 | — | — |
| 2018-01-23 | $40.68 | $40.68 | 65,783 | — | — |
| 2018-01-22 | $41.76 | $41.76 | 100,533 | — | — |
| 2018-01-19 | $42.60 | $42.60 | 52,683 | — | — |
| 2018-01-18 | $42.18 | $42.18 | 54,633 | — | — |
| 2018-01-17 | $42.18 | $42.18 | 112,767 | — | — |
| 2018-01-16 | $40.98 | $40.98 | 44,867 | — | — |
| 2018-01-12 | $42.24 | $42.24 | 55,117 | — | — |
| 2018-01-11 | $43.44 | $43.44 | 191,383 | — | — |
| 2018-01-10 | $41.94 | $41.94 | 45,167 | — | — |
| 2018-01-09 | $42.06 | $42.06 | 43,300 | — | — |
| 2018-01-08 | $43.08 | $43.08 | 57,167 | — | — |
| 2018-01-05 | $43.32 | $43.32 | 145,417 | — | — |
| 2018-01-04 | $40.50 | $40.50 | 40,783 | — | — |
| 2018-01-03 | $40.02 | $40.02 | 48,517 | — | — |
| 2018-01-02 | $40.74 | $40.74 | 54,433 | — | — |