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
- 2005-12-21 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 | $21.70 | $21.70 | 91,970 | — | — |
| 2018-12-28 | $21.40 | $21.40 | 126,150 | — | — |
| 2018-12-27 | $21.60 | $21.60 | 157,890 | — | — |
| 2018-12-26 | $22.40 | $22.40 | 120,910 | — | — |
| 2018-12-24 | $20.50 | $20.50 | 82,750 | — | — |
| 2018-12-21 | $20.80 | $20.80 | 121,480 | — | — |
| 2018-12-20 | $21.90 | $21.90 | 215,610 | — | — |
| 2018-12-19 | $22.30 | $22.30 | 226,510 | — | — |
| 2018-12-18 | $22.90 | $22.90 | 130,560 | — | — |
| 2018-12-17 | $22.90 | $22.90 | 142,990 | — | — |
| 2018-12-14 | $23.70 | $23.70 | 109,710 | — | — |
| 2018-12-13 | $24.50 | $24.50 | 71,930 | — | — |
| 2018-12-12 | $24.40 | $24.40 | 99,060 | — | — |
| 2018-12-11 | $23.90 | $23.90 | 147,370 | — | — |
| 2018-12-10 | $24.60 | $24.60 | 195,130 | — | — |
| 2018-12-07 | $25.50 | $25.50 | 134,590 | — | — |
| 2018-12-06 | $25.00 | $25.00 | 230,760 | — | — |
| 2018-12-04 | $25.90 | $25.90 | 125,330 | — | — |
| 2018-12-03 | $27.60 | $27.60 | 132,710 | — | — |
| 2018-11-30 | $26.70 | $26.70 | 140,120 | — | — |
| 2018-11-29 | $26.10 | $26.10 | 131,240 | — | — |
| 2018-11-28 | $25.70 | $25.70 | 199,740 | — | — |
| 2018-11-27 | $24.90 | $24.90 | 99,110 | — | — |
| 2018-11-26 | $25.40 | $25.40 | 73,140 | — | — |
| 2018-11-23 | $25.50 | $25.50 | 101,540 | — | — |
| 2018-11-21 | $26.20 | $26.20 | 117,720 | — | — |
| 2018-11-20 | $25.60 | $25.60 | 320,850 | — | — |
| 2018-11-19 | $27.10 | $27.10 | 151,470 | — | — |
| 2018-11-16 | $27.80 | $27.80 | 167,880 | — | — |
| 2018-11-15 | $28.00 | $28.00 | 230,090 | — | — |
| 2018-11-14 | $27.50 | $27.50 | 163,340 | — | — |
| 2018-11-13 | $27.40 | $27.40 | 224,530 | — | — |
| 2018-11-12 | $28.30 | $28.30 | 188,460 | — | — |
| 2018-11-09 | $28.70 | $28.70 | 115,480 | — | — |
| 2018-11-08 | $28.40 | $28.40 | 130,700 | — | — |
| 2018-11-07 | $29.30 | $29.30 | 105,430 | — | — |
| 2018-11-06 | $28.30 | $28.30 | 182,640 | — | — |
| 2018-11-05 | $29.20 | $29.20 | 176,230 | — | — |
| 2018-11-02 | $29.50 | $29.50 | 294,690 | — | — |
| 2018-11-01 | $30.70 | $30.70 | 97,640 | — | — |
| 2018-10-31 | $30.50 | $30.50 | 122,560 | — | — |
| 2018-10-30 | $30.30 | $30.30 | 131,570 | — | — |
| 2018-10-29 | $29.90 | $29.90 | 146,570 | — | — |
| 2018-10-26 | $31.10 | $31.10 | 130,040 | — | — |
| 2018-10-25 | $30.30 | $30.30 | 187,640 | — | — |
| 2018-10-24 | $30.10 | $30.10 | 242,740 | — | — |
| 2018-10-23 | $31.70 | $31.70 | 178,460 | — | — |
| 2018-10-22 | $32.50 | $32.50 | 116,270 | — | — |
| 2018-10-19 | $33.20 | $33.20 | 228,150 | — | — |
| 2018-10-18 | $33.90 | $33.90 | 89,770 | — | — |
| 2018-10-17 | $34.50 | $34.50 | 134,350 | — | — |
| 2018-10-16 | $36.10 | $36.10 | 142,610 | — | — |
| 2018-10-15 | $34.50 | $34.50 | 98,890 | — | — |
| 2018-10-12 | $34.80 | $34.80 | 115,650 | — | — |
| 2018-10-11 | $34.10 | $34.10 | 145,730 | — | — |
| 2018-10-10 | $35.90 | $35.90 | 185,370 | — | — |
| 2018-10-09 | $37.80 | $37.80 | 106,950 | — | — |
| 2018-10-08 | $36.80 | $36.80 | 96,020 | — | — |
| 2018-10-05 | $36.90 | $36.90 | 165,910 | — | — |
| 2018-10-04 | $37.50 | $37.50 | 132,190 | — | — |
| 2018-10-03 | $39.10 | $39.10 | 257,280 | — | — |
| 2018-10-02 | $38.00 | $38.00 | 155,500 | — | — |
| 2018-10-01 | $38.70 | $38.70 | 132,180 | — | — |
| 2018-09-28 | $38.20 | $38.20 | 190,640 | — | — |
| 2018-09-27 | $37.30 | $37.30 | 73,490 | — | — |
| 2018-09-26 | $36.70 | $36.70 | 92,470 | — | — |
| 2018-09-25 | $36.90 | $36.90 | 243,200 | — | — |
| 2018-09-24 | $37.00 | $37.00 | 257,600 | — | — |
| 2018-09-21 | $34.50 | $34.50 | 71,100 | — | — |
| 2018-09-20 | $34.00 | $34.00 | 76,080 | — | — |
| 2018-09-19 | $34.00 | $34.00 | 308,230 | — | — |
| 2018-09-18 | $33.80 | $33.80 | 166,050 | — | — |
| 2018-09-17 | $34.20 | $34.20 | 160,270 | — | — |
| 2018-09-14 | $35.10 | $35.10 | 80,540 | — | — |
| 2018-09-13 | $35.00 | $35.00 | 159,240 | — | — |
| 2018-09-12 | $35.30 | $35.30 | 232,270 | — | — |
| 2018-09-11 | $33.40 | $33.40 | 128,400 | — | — |
| 2018-09-10 | $32.10 | $32.10 | 63,250 | — | — |
| 2018-09-07 | $32.20 | $32.20 | 103,160 | — | — |
| 2018-09-06 | $31.90 | $31.90 | 337,710 | — | — |
| 2018-09-05 | $33.10 | $33.10 | 87,780 | — | — |
| 2018-09-04 | $34.20 | $34.20 | 86,160 | — | — |
| 2018-08-31 | $34.50 | $34.50 | 116,390 | — | — |
| 2018-08-30 | $35.40 | $35.40 | 170,920 | — | — |
| 2018-08-29 | $34.80 | $34.80 | 175,660 | — | — |
| 2018-08-28 | $32.70 | $32.70 | 144,980 | — | — |
| 2018-08-27 | $33.10 | $33.10 | 65,340 | — | — |
| 2018-08-24 | $33.10 | $33.10 | 77,210 | — | — |
| 2018-08-23 | $32.40 | $32.40 | 52,190 | — | — |
| 2018-08-22 | $33.10 | $33.10 | 138,170 | — | — |
| 2018-08-21 | $32.10 | $32.10 | 150,620 | — | — |
| 2018-08-20 | $31.60 | $31.60 | 60,040 | — | — |
| 2018-08-17 | $31.00 | $31.00 | 61,500 | — | — |
| 2018-08-16 | $31.00 | $31.00 | 93,910 | — | — |
| 2018-08-15 | $30.10 | $30.10 | 391,650 | — | — |
| 2018-08-14 | $32.50 | $32.50 | 90,470 | — | — |
| 2018-08-13 | $31.90 | $31.90 | 98,860 | — | — |
| 2018-08-10 | $33.30 | $33.30 | 94,240 | — | — |
| 2018-08-09 | $34.30 | $34.30 | 63,920 | — | — |
| 2018-08-08 | $35.00 | $35.00 | 110,540 | — | — |
| 2018-08-07 | $34.30 | $34.30 | 70,900 | — | — |
| 2018-08-06 | $33.80 | $33.80 | 25,450 | — | — |
| 2018-08-03 | $33.60 | $33.60 | 86,830 | — | — |
| 2018-08-02 | $33.60 | $33.60 | 70,730 | — | — |
| 2018-08-01 | $33.40 | $33.40 | 96,350 | — | — |
| 2018-07-31 | $33.30 | $33.30 | 102,280 | — | — |
| 2018-07-30 | $32.80 | $32.80 | 117,730 | — | — |
| 2018-07-27 | $32.40 | $32.40 | 188,690 | — | — |
| 2018-07-26 | $33.70 | $33.70 | 119,190 | — | — |
| 2018-07-25 | $33.80 | $33.80 | 103,810 | — | — |
| 2018-07-24 | $33.40 | $33.40 | 166,650 | — | — |
| 2018-07-23 | $33.40 | $33.40 | 141,340 | — | — |
| 2018-07-20 | $33.60 | $33.60 | 121,380 | — | — |
| 2018-07-19 | $34.30 | $34.30 | 89,860 | — | — |
| 2018-07-18 | $34.30 | $34.30 | 131,090 | — | — |
| 2018-07-17 | $34.90 | $34.90 | 102,420 | — | — |
| 2018-07-16 | $34.70 | $34.70 | 126,170 | — | — |
| 2018-07-13 | $35.60 | $35.60 | 103,170 | — | — |
| 2018-07-12 | $35.50 | $35.50 | 164,640 | — | — |
| 2018-07-11 | $35.20 | $35.20 | 251,130 | — | — |
| 2018-07-10 | $35.70 | $35.70 | 194,660 | — | — |
| 2018-07-09 | $34.50 | $34.50 | 129,340 | — | — |
| 2018-07-06 | $33.90 | $33.90 | 68,840 | — | — |
| 2018-07-05 | $33.80 | $33.80 | 57,130 | — | — |
| 2018-07-03 | $34.20 | $34.20 | 81,680 | — | — |
| 2018-07-02 | $33.60 | $33.60 | 64,150 | — | — |
| 2018-06-29 | $34.50 | $34.50 | 165,020 | — | — |
| 2018-06-28 | $34.80 | $34.80 | 204,030 | — | — |
| 2018-06-27 | $33.60 | $33.60 | 187,800 | — | — |
| 2018-06-26 | $32.70 | $32.70 | 81,830 | — | — |
| 2018-06-25 | $31.90 | $31.90 | 187,200 | — | — |
| 2018-06-22 | $32.30 | $32.30 | 165,730 | — | — |
| 2018-06-21 | $31.60 | $31.60 | 129,640 | — | — |
| 2018-06-20 | $32.30 | $32.30 | 99,650 | — | — |
| 2018-06-19 | $31.50 | $31.50 | 109,700 | — | — |
| 2018-06-18 | $32.10 | $32.10 | 455,420 | — | — |
| 2018-06-15 | $31.80 | $31.80 | 131,620 | — | — |
| 2018-06-14 | $33.50 | $33.50 | 191,190 | — | — |
| 2018-06-13 | $34.10 | $34.10 | 312,230 | — | — |
| 2018-06-12 | $33.40 | $33.40 | 111,190 | — | — |
| 2018-06-11 | $32.80 | $32.80 | 149,320 | — | — |
| 2018-06-08 | $32.00 | $32.00 | 107,080 | — | — |
| 2018-06-07 | $32.70 | $32.70 | 156,090 | — | — |
| 2018-06-06 | $32.60 | $32.60 | 97,110 | — | — |
| 2018-06-05 | $32.20 | $32.20 | 148,240 | — | — |
| 2018-06-04 | $32.30 | $32.30 | 122,210 | — | — |
| 2018-06-01 | $32.70 | $32.70 | 206,600 | — | — |
| 2018-05-31 | $32.70 | $32.70 | 223,150 | — | — |
| 2018-05-30 | $33.00 | $33.00 | 270,470 | — | — |
| 2018-05-29 | $31.40 | $31.40 | 151,080 | — | — |
| 2018-05-25 | $31.20 | $31.20 | 229,320 | — | — |
| 2018-05-24 | $32.90 | $32.90 | 159,350 | — | — |
| 2018-05-23 | $33.60 | $33.60 | 126,970 | — | — |
| 2018-05-22 | $34.10 | $34.10 | 188,710 | — | — |
| 2018-05-21 | $34.80 | $34.80 | 83,990 | — | — |
| 2018-05-18 | $34.10 | $34.10 | 74,460 | — | — |
| 2018-05-17 | $34.10 | $34.10 | 172,470 | — | — |
| 2018-05-16 | $33.30 | $33.30 | 89,340 | — | — |
| 2018-05-15 | $33.20 | $33.20 | 129,150 | — | — |
| 2018-05-14 | $33.10 | $33.10 | 117,270 | — | — |
| 2018-05-11 | $33.50 | $33.50 | 276,870 | — | — |
| 2018-05-10 | $33.30 | $33.30 | 93,300 | — | — |
| 2018-05-09 | $33.80 | $33.80 | 219,780 | — | — |
| 2018-05-08 | $32.60 | $32.60 | 123,660 | — | — |
| 2018-05-07 | $32.50 | $32.50 | 141,080 | — | — |
| 2018-05-04 | $33.20 | $33.20 | 94,500 | — | — |
| 2018-05-03 | $33.00 | $33.00 | 81,130 | — | — |
| 2018-05-02 | $33.90 | $33.90 | 233,600 | — | — |
| 2018-05-01 | $32.70 | $32.70 | 150,760 | — | — |
| 2018-04-30 | $33.10 | $33.10 | 147,940 | — | — |
| 2018-04-27 | $33.20 | $33.20 | 158,640 | — | — |
| 2018-04-26 | $32.90 | $32.90 | 275,710 | — | — |
| 2018-04-25 | $32.30 | $32.30 | 281,550 | — | — |
| 2018-04-24 | $32.30 | $32.30 | 409,990 | — | — |
| 2018-04-23 | $31.50 | $31.50 | 261,750 | — | — |
| 2018-04-20 | $31.30 | $31.30 | 357,910 | — | — |
| 2018-04-19 | $31.60 | $31.60 | 286,100 | — | — |
| 2018-04-18 | $31.80 | $31.80 | 229,320 | — | — |
| 2018-04-17 | $30.50 | $30.50 | 247,050 | — | — |
| 2018-04-16 | $30.10 | $30.10 | 250,200 | — | — |
| 2018-04-13 | $30.20 | $30.20 | 119,040 | — | — |
| 2018-04-12 | $29.60 | $29.60 | 157,000 | — | — |
| 2018-04-11 | $29.30 | $29.30 | 288,300 | — | — |
| 2018-04-10 | $28.20 | $28.20 | 122,340 | — | — |
| 2018-04-09 | $27.00 | $27.00 | 132,640 | — | — |
| 2018-04-06 | $27.20 | $27.20 | 171,290 | — | — |
| 2018-04-05 | $27.50 | $27.50 | 123,770 | — | — |
| 2018-04-04 | $26.90 | $26.90 | 75,850 | — | — |
| 2018-04-03 | $27.30 | $27.30 | 87,320 | — | — |
| 2018-04-02 | $27.50 | $27.50 | 147,270 | — | — |
| 2018-03-29 | $27.90 | $27.90 | 119,590 | — | — |
| 2018-03-28 | $27.40 | $27.40 | 183,530 | — | — |
| 2018-03-27 | $27.90 | $27.90 | 170,740 | — | — |
| 2018-03-26 | $27.80 | $27.80 | 161,140 | — | — |
| 2018-03-23 | $27.90 | $27.90 | 162,360 | — | — |
| 2018-03-22 | $28.10 | $28.10 | 147,210 | — | — |
| 2018-03-21 | $27.90 | $27.90 | 215,370 | — | — |
| 2018-03-20 | $27.70 | $27.70 | 123,880 | — | — |
| 2018-03-19 | $26.60 | $26.60 | 89,130 | — | — |
| 2018-03-16 | $26.40 | $26.40 | 114,610 | — | — |
| 2018-03-15 | $26.40 | $26.40 | 119,500 | — | — |
| 2018-03-14 | $26.00 | $26.00 | 108,960 | — | — |
| 2018-03-13 | $25.60 | $25.60 | 175,250 | — | — |
| 2018-03-12 | $25.60 | $25.60 | 161,850 | — | — |
| 2018-03-09 | $25.00 | $25.00 | 196,450 | — | — |
| 2018-03-08 | $25.00 | $25.00 | 161,460 | — | — |
| 2018-03-07 | $25.40 | $25.40 | 154,920 | — | — |
| 2018-03-06 | $25.70 | $25.70 | 162,460 | — | — |
| 2018-03-05 | $25.50 | $25.50 | 112,410 | — | — |
| 2018-03-02 | $25.30 | $25.30 | 189,570 | — | — |
| 2018-03-01 | $24.70 | $24.70 | 209,950 | — | — |
| 2018-02-28 | $25.00 | $25.00 | 296,960 | — | — |
| 2018-02-27 | $26.30 | $26.30 | 129,130 | — | — |
| 2018-02-26 | $26.90 | $26.90 | 86,580 | — | — |
| 2018-02-23 | $27.40 | $27.40 | 129,050 | — | — |
| 2018-02-22 | $26.30 | $26.30 | 197,840 | — | — |
| 2018-02-21 | $26.00 | $26.00 | 226,520 | — | — |
| 2018-02-20 | $26.20 | $26.20 | 281,700 | — | — |
| 2018-02-16 | $26.20 | $26.20 | 134,550 | — | — |
| 2018-02-15 | $25.80 | $25.80 | 93,170 | — | — |
| 2018-02-14 | $26.30 | $26.30 | 173,630 | — | — |
| 2018-02-13 | $25.20 | $25.20 | 119,290 | — | — |
| 2018-02-12 | $25.80 | $25.80 | 147,110 | — | — |
| 2018-02-09 | $24.50 | $24.50 | 167,690 | — | — |
| 2018-02-08 | $24.50 | $24.50 | 204,390 | — | — |
| 2018-02-07 | $25.80 | $25.80 | 182,330 | — | — |
| 2018-02-06 | $27.10 | $27.10 | 235,050 | — | — |
| 2018-02-05 | $26.60 | $26.60 | 233,810 | — | — |
| 2018-02-02 | $27.50 | $27.50 | 144,800 | — | — |
| 2018-02-01 | $28.60 | $28.60 | 156,750 | — | — |
| 2018-01-31 | $27.70 | $27.70 | 198,480 | — | — |
| 2018-01-30 | $28.10 | $28.10 | 104,230 | — | — |
| 2018-01-29 | $28.80 | $28.80 | 142,760 | — | — |
| 2018-01-26 | $29.00 | $29.00 | 202,820 | — | — |
| 2018-01-25 | $28.30 | $28.30 | 118,670 | — | — |
| 2018-01-24 | $29.00 | $29.00 | 123,820 | — | — |
| 2018-01-23 | $28.00 | $28.00 | 80,930 | — | — |
| 2018-01-22 | $27.70 | $27.70 | 96,760 | — | — |
| 2018-01-19 | $28.30 | $28.30 | 189,330 | — | — |
| 2018-01-18 | $27.90 | $27.90 | 153,760 | — | — |
| 2018-01-17 | $28.50 | $28.50 | 206,290 | — | — |
| 2018-01-16 | $28.20 | $28.20 | 222,610 | — | — |
| 2018-01-12 | $29.70 | $29.70 | 91,860 | — | — |
| 2018-01-11 | $29.30 | $29.30 | 109,740 | — | — |
| 2018-01-10 | $29.20 | $29.20 | 186,680 | — | — |
| 2018-01-09 | $29.00 | $29.00 | 96,380 | — | — |
| 2018-01-08 | $28.60 | $28.60 | 84,240 | — | — |
| 2018-01-05 | $28.80 | $28.80 | 91,430 | — | — |
| 2018-01-04 | $28.80 | $28.80 | 129,030 | — | — |
| 2018-01-03 | $29.30 | $29.30 | 283,010 | — | — |
| 2018-01-02 | $27.80 | $27.80 | 190,120 | — | — |