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
- 2017-03-09 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 | $22.38 | $22.38 | 50,856 | — | — |
| 2018-12-28 | $21.54 | $21.54 | 42,519 | — | — |
| 2018-12-27 | $21.83 | $21.83 | 52,809 | — | — |
| 2018-12-26 | $21.62 | $21.62 | 64,910 | — | — |
| 2018-12-24 | $20.45 | $20.45 | 37,254 | — | — |
| 2018-12-21 | $20.03 | $20.03 | 59,121 | — | — |
| 2018-12-20 | $20.11 | $20.11 | 94,708 | — | — |
| 2018-12-19 | $20.86 | $20.86 | 63,599 | — | — |
| 2018-12-18 | $21.03 | $21.03 | 76,272 | — | — |
| 2018-12-17 | $20.65 | $20.65 | 186,892 | — | — |
| 2018-12-14 | $20.40 | $20.40 | 116,075 | — | — |
| 2018-12-13 | $21.87 | $21.87 | 157,855 | — | — |
| 2018-12-12 | $22.88 | $22.88 | 50,975 | — | — |
| 2018-12-11 | $23.85 | $23.85 | 57,811 | — | — |
| 2018-12-10 | $24.60 | $24.60 | 42,018 | — | — |
| 2018-12-07 | $25.15 | $25.15 | 59,240 | — | — |
| 2018-12-06 | $25.65 | $25.65 | 66,625 | — | — |
| 2018-12-04 | $24.69 | $24.69 | 93,208 | — | — |
| 2018-12-03 | $26.87 | $26.87 | 90,445 | — | — |
| 2018-11-30 | $25.90 | $25.90 | 185,391 | — | — |
| 2018-11-29 | $26.07 | $26.07 | 150,947 | — | — |
| 2018-11-28 | $24.90 | $24.90 | 327,811 | — | — |
| 2018-11-27 | $20.99 | $20.99 | 174,505 | — | — |
| 2018-11-26 | $22.25 | $22.25 | 49,188 | — | — |
| 2018-11-23 | $22.50 | $22.50 | 19,413 | — | — |
| 2018-11-21 | $22.92 | $22.92 | 42,257 | — | — |
| 2018-11-20 | $22.46 | $22.46 | 64,790 | — | — |
| 2018-11-19 | $22.54 | $22.54 | 30,656 | — | — |
| 2018-11-16 | $23.01 | $23.01 | 41,042 | — | — |
| 2018-11-15 | $24.06 | $24.06 | 44,162 | — | — |
| 2018-11-14 | $23.85 | $23.85 | 66,982 | — | — |
| 2018-11-13 | $22.96 | $22.96 | 35,849 | — | — |
| 2018-11-12 | $22.50 | $22.50 | 21,033 | — | — |
| 2018-11-09 | $22.75 | $22.75 | 39,589 | — | — |
| 2018-11-08 | $23.85 | $23.85 | 33,205 | — | — |
| 2018-11-07 | $23.72 | $23.72 | 42,423 | — | — |
| 2018-11-06 | $22.63 | $22.63 | 34,753 | — | — |
| 2018-11-05 | $23.17 | $23.17 | 29,989 | — | — |
| 2018-11-02 | $22.59 | $22.59 | 46,830 | — | — |
| 2018-11-01 | $22.25 | $22.25 | 63,885 | — | — |
| 2018-10-31 | $21.20 | $21.20 | 47,307 | — | — |
| 2018-10-30 | $21.37 | $21.37 | 65,672 | — | — |
| 2018-10-29 | $20.86 | $20.86 | 35,444 | — | — |
| 2018-10-26 | $20.49 | $20.49 | 38,874 | — | — |
| 2018-10-25 | $20.91 | $20.91 | 44,734 | — | — |
| 2018-10-24 | $21.07 | $21.07 | 44,972 | — | — |
| 2018-10-23 | $21.45 | $21.45 | 44,948 | — | — |
| 2018-10-22 | $21.83 | $21.83 | 47,426 | — | — |
| 2018-10-19 | $21.66 | $21.66 | 75,343 | — | — |
| 2018-10-18 | $23.01 | $23.01 | 57,787 | — | — |
| 2018-10-17 | $22.96 | $22.96 | 70,198 | — | — |
| 2018-10-16 | $23.64 | $23.64 | 41,566 | — | — |
| 2018-10-15 | $23.43 | $23.43 | 40,327 | — | — |
| 2018-10-12 | $23.34 | $23.34 | 68,268 | — | — |
| 2018-10-11 | $23.38 | $23.38 | 75,962 | — | — |
| 2018-10-10 | $23.26 | $23.26 | 88,444 | — | — |
| 2018-10-09 | $24.56 | $24.56 | 106,309 | — | — |
| 2018-10-08 | $24.90 | $24.90 | 51,308 | — | — |
| 2018-10-05 | $25.23 | $25.23 | 49,164 | — | — |
| 2018-10-04 | $25.19 | $25.19 | 36,873 | — | — |
| 2018-10-03 | $25.61 | $25.61 | 50,022 | — | — |
| 2018-10-02 | $24.85 | $24.85 | 61,241 | — | — |
| 2018-10-01 | $25.78 | $25.78 | 40,256 | — | — |
| 2018-09-28 | $25.94 | $25.94 | 67,601 | — | — |
| 2018-09-27 | $26.20 | $26.20 | 68,244 | — | — |
| 2018-09-26 | $25.86 | $25.86 | 65,910 | — | — |
| 2018-09-25 | $24.98 | $24.98 | 50,260 | — | — |
| 2018-09-24 | $25.02 | $25.02 | 53,833 | — | — |
| 2018-09-21 | $24.85 | $24.85 | 82,846 | — | — |
| 2018-09-20 | $25.73 | $25.73 | 83,060 | — | — |
| 2018-09-19 | $25.10 | $25.10 | 137,441 | — | — |
| 2018-09-18 | $24.77 | $24.77 | 71,722 | — | — |
| 2018-09-17 | $25.10 | $25.10 | 62,909 | — | — |
| 2018-09-14 | $25.65 | $25.65 | 72,246 | — | — |
| 2018-09-13 | $25.31 | $25.31 | 86,300 | — | — |
| 2018-09-12 | $25.82 | $25.82 | 101,211 | — | — |
| 2018-09-11 | $26.07 | $26.07 | 105,570 | — | — |
| 2018-09-10 | $24.77 | $24.77 | 76,986 | — | — |
| 2018-09-07 | $24.43 | $24.43 | 64,624 | — | — |
| 2018-09-06 | $24.06 | $24.06 | 102,521 | — | — |
| 2018-09-05 | $24.94 | $24.94 | 70,388 | — | — |
| 2018-09-04 | $25.02 | $25.02 | 90,921 | — | — |
| 2018-08-31 | $25.36 | $25.36 | 75,295 | — | — |
| 2018-08-30 | $25.06 | $25.06 | 140,062 | — | — |
| 2018-08-29 | $24.98 | $24.98 | 145,159 | — | — |
| 2018-08-28 | $24.81 | $24.81 | 158,355 | — | — |
| 2018-08-27 | $24.43 | $24.43 | 147,065 | — | — |
| 2018-08-24 | $24.98 | $24.98 | 185,081 | — | — |
| 2018-08-23 | $25.27 | $25.27 | 299,632 | — | — |
| 2018-08-22 | $26.28 | $26.28 | 376,713 | — | — |
| 2018-08-21 | $28.76 | $28.76 | 732,965 | — | — |
| 2018-08-20 | $32.12 | $32.12 | 243,202 | — | — |
| 2018-08-17 | $34.80 | $34.80 | 121,387 | — | — |
| 2018-08-16 | $34.63 | $34.63 | 66,625 | — | — |
| 2018-08-15 | $34.42 | $34.42 | 66,696 | — | — |
| 2018-08-14 | $36.82 | $36.82 | 65,029 | — | — |
| 2018-08-13 | $34.89 | $34.89 | 38,827 | — | — |
| 2018-08-10 | $35.81 | $35.81 | 35,468 | — | — |
| 2018-08-09 | $36.23 | $36.23 | 54,095 | — | — |
| 2018-08-08 | $36.02 | $36.02 | 53,142 | — | — |
| 2018-08-07 | $34.72 | $34.72 | 73,080 | — | — |
| 2018-08-06 | $34.09 | $34.09 | 34,348 | — | — |
| 2018-08-03 | $34.17 | $34.17 | 43,090 | — | — |
| 2018-08-02 | $34.13 | $34.13 | 79,583 | — | — |
| 2018-08-01 | $33.71 | $33.71 | 84,799 | — | — |
| 2018-07-31 | $34.38 | $34.38 | 92,731 | — | — |
| 2018-07-30 | $35.01 | $35.01 | 48,283 | — | — |
| 2018-07-27 | $34.63 | $34.63 | 67,101 | — | — |
| 2018-07-26 | $35.10 | $35.10 | 65,696 | — | — |
| 2018-07-25 | $34.76 | $34.76 | 66,220 | — | — |
| 2018-07-24 | $34.72 | $34.72 | 98,305 | — | — |
| 2018-07-23 | $37.03 | $37.03 | 77,224 | — | — |
| 2018-07-20 | $36.48 | $36.48 | 91,636 | — | — |
| 2018-07-19 | $37.91 | $37.91 | 130,939 | — | — |
| 2018-07-18 | $35.10 | $35.10 | 94,565 | — | — |
| 2018-07-17 | $35.64 | $35.64 | 118,743 | — | — |
| 2018-07-16 | $35.26 | $35.26 | 108,786 | — | — |
| 2018-07-13 | $35.73 | $35.73 | 45,734 | — | — |
| 2018-07-12 | $35.47 | $35.47 | 90,826 | — | — |
| 2018-07-11 | $36.31 | $36.31 | 86,895 | — | — |
| 2018-07-10 | $36.94 | $36.94 | 171,552 | — | — |
| 2018-07-09 | $37.74 | $37.74 | 132,201 | — | — |
| 2018-07-06 | $38.54 | $38.54 | 147,898 | — | — |
| 2018-07-05 | $38.75 | $38.75 | 102,593 | — | — |
| 2018-07-03 | $39.13 | $39.13 | 62,718 | — | — |
| 2018-07-02 | $39.67 | $39.67 | 109,072 | — | — |
| 2018-06-29 | $39.21 | $39.21 | 137,680 | — | — |
| 2018-06-28 | $39.17 | $39.17 | 219,287 | — | — |
| 2018-06-27 | $37.45 | $37.45 | 71,269 | — | — |
| 2018-06-26 | $38.54 | $38.54 | 89,897 | — | — |
| 2018-06-25 | $37.83 | $37.83 | 89,420 | — | — |
| 2018-06-22 | $38.92 | $38.92 | 215,762 | — | — |
| 2018-06-21 | $38.08 | $38.08 | 79,535 | — | — |
| 2018-06-20 | $37.57 | $37.57 | 65,886 | — | — |
| 2018-06-19 | $36.78 | $36.78 | 87,324 | — | — |
| 2018-06-18 | $36.44 | $36.44 | 97,067 | — | — |
| 2018-06-15 | $35.60 | $35.60 | 145,826 | — | — |
| 2018-06-14 | $35.05 | $35.05 | 102,688 | — | — |
| 2018-06-13 | $36.94 | $36.94 | 68,602 | — | — |
| 2018-06-12 | $37.28 | $37.28 | 52,595 | — | — |
| 2018-06-11 | $37.41 | $37.41 | 83,251 | — | — |
| 2018-06-08 | $37.24 | $37.24 | 61,813 | — | — |
| 2018-06-07 | $36.40 | $36.40 | 106,332 | — | — |
| 2018-06-06 | $36.69 | $36.69 | 107,119 | — | — |
| 2018-06-05 | $36.23 | $36.23 | 128,842 | — | — |
| 2018-06-04 | $35.26 | $35.26 | 272,120 | — | — |
| 2018-06-01 | $33.88 | $33.88 | 400,271 | — | — |
| 2018-05-31 | $32.91 | $32.91 | 905,184 | — | — |
| 2018-05-30 | $26.03 | $26.03 | 236,771 | — | — |
| 2018-05-29 | $25.23 | $25.23 | 136,227 | — | — |
| 2018-05-25 | $24.52 | $24.52 | 32,657 | — | — |
| 2018-05-24 | $24.81 | $24.81 | 37,278 | — | — |
| 2018-05-23 | $24.60 | $24.60 | 68,721 | — | — |
| 2018-05-22 | $25.06 | $25.06 | 111,096 | — | — |
| 2018-05-21 | $23.97 | $23.97 | 68,220 | — | — |
| 2018-05-18 | $23.55 | $23.55 | 46,497 | — | — |
| 2018-05-17 | $24.06 | $24.06 | 47,164 | — | — |
| 2018-05-16 | $24.10 | $24.10 | 59,336 | — | — |
| 2018-05-15 | $22.96 | $22.96 | 101,973 | — | — |
| 2018-05-14 | $23.34 | $23.34 | 70,031 | — | — |
| 2018-05-11 | $22.84 | $22.84 | 72,746 | — | — |
| 2018-05-10 | $22.54 | $22.54 | 75,557 | — | — |
| 2018-05-09 | $22.50 | $22.50 | 57,883 | — | — |
| 2018-05-08 | $21.87 | $21.87 | 86,610 | — | — |
| 2018-05-07 | $21.49 | $21.49 | 84,061 | — | — |
| 2018-05-04 | $21.37 | $21.37 | 73,223 | — | — |
| 2018-05-03 | $20.57 | $20.57 | 69,435 | — | — |
| 2018-05-02 | $21.07 | $21.07 | 69,102 | — | — |
| 2018-05-01 | $20.95 | $20.95 | 103,355 | — | — |
| 2018-04-30 | $21.45 | $21.45 | 46,425 | — | — |
| 2018-04-27 | $22.00 | $22.00 | 55,953 | — | — |
| 2018-04-26 | $21.96 | $21.96 | 73,008 | — | — |
| 2018-04-25 | $21.12 | $21.12 | 134,297 | — | — |
| 2018-04-24 | $21.20 | $21.20 | 112,692 | — | — |
| 2018-04-23 | $21.28 | $21.28 | 98,901 | — | — |
| 2018-04-20 | $21.45 | $21.45 | 97,662 | — | — |
| 2018-04-19 | $21.49 | $21.49 | 95,280 | — | — |
| 2018-04-18 | $21.83 | $21.83 | 165,954 | — | — |
| 2018-04-17 | $22.33 | $22.33 | 472,160 | — | — |
| 2018-04-16 | $20.57 | $20.57 | 128,533 | — | — |
| 2018-04-13 | $20.45 | $20.45 | 178,888 | — | — |
| 2018-04-12 | $21.54 | $21.54 | 106,356 | — | — |
| 2018-04-11 | $21.20 | $21.20 | 108,905 | — | — |
| 2018-04-10 | $20.99 | $20.99 | 163,905 | — | — |
| 2018-04-09 | $20.57 | $20.57 | 108,024 | — | — |
| 2018-04-06 | $20.15 | $20.15 | 148,565 | — | — |
| 2018-04-05 | $20.45 | $20.45 | 204,566 | — | — |
| 2018-04-04 | $18.85 | $18.85 | 202,017 | — | — |
| 2018-04-03 | $18.47 | $18.47 | 160,261 | — | — |
| 2018-04-02 | $18.43 | $18.43 | 163,905 | — | — |
| 2018-03-29 | $18.56 | $18.56 | 377,618 | — | — |
| 2018-03-28 | $18.14 | $18.14 | 188,154 | — | — |
| 2018-03-27 | $18.14 | $18.14 | 168,145 | — | — |
| 2018-03-26 | $18.68 | $18.68 | 167,026 | — | — |
| 2018-03-23 | $18.60 | $18.60 | 182,866 | — | — |
| 2018-03-22 | $18.35 | $18.35 | 207,186 | — | — |
| 2018-03-21 | $17.88 | $17.88 | 347,534 | — | — |
| 2018-03-20 | $18.14 | $18.14 | 216,405 | — | — |
| 2018-03-19 | $17.88 | $17.88 | 563,819 | — | — |
| 2018-03-16 | $18.68 | $18.68 | 835,558 | — | — |
| 2018-03-15 | $20.24 | $20.24 | 1,709,323 | — | — |
| 2018-03-14 | $31.28 | $31.28 | 136,060 | — | — |
| 2018-03-13 | $31.61 | $31.61 | 117,790 | — | — |
| 2018-03-12 | $32.16 | $32.16 | 127,532 | — | — |
| 2018-03-09 | $32.37 | $32.37 | 159,832 | — | — |
| 2018-03-08 | $33.04 | $33.04 | 93,184 | — | — |
| 2018-03-07 | $35.26 | $35.26 | 72,865 | — | — |
| 2018-03-06 | $37.15 | $37.15 | 47,997 | — | — |
| 2018-03-05 | $36.61 | $36.61 | 79,487 | — | — |
| 2018-03-02 | $36.44 | $36.44 | 55,072 | — | — |
| 2018-03-01 | $36.40 | $36.40 | 62,670 | — | — |
| 2018-02-28 | $36.15 | $36.15 | 112,740 | — | — |
| 2018-02-27 | $35.35 | $35.35 | 49,141 | — | — |
| 2018-02-26 | $36.19 | $36.19 | 47,140 | — | — |
| 2018-02-23 | $35.56 | $35.56 | 25,749 | — | — |
| 2018-02-22 | $35.35 | $35.35 | 28,870 | — | — |
| 2018-02-21 | $35.47 | $35.47 | 52,094 | — | — |
| 2018-02-20 | $35.52 | $35.52 | 76,248 | — | — |
| 2018-02-16 | $36.90 | $36.90 | 111,621 | — | — |
| 2018-02-15 | $37.28 | $37.28 | 80,226 | — | — |
| 2018-02-14 | $37.62 | $37.62 | 132,939 | — | — |
| 2018-02-13 | $35.18 | $35.18 | 316,663 | — | — |
| 2018-02-12 | $32.79 | $32.79 | 91,755 | — | — |
| 2018-02-09 | $34.42 | $34.42 | 50,379 | — | — |
| 2018-02-08 | $34.38 | $34.38 | 70,674 | — | — |
| 2018-02-07 | $35.64 | $35.64 | 54,119 | — | — |
| 2018-02-06 | $34.42 | $34.42 | 99,520 | — | — |
| 2018-02-05 | $33.59 | $33.59 | 86,157 | — | — |
| 2018-02-02 | $34.34 | $34.34 | 68,697 | — | — |
| 2018-02-01 | $34.93 | $34.93 | 37,159 | — | — |
| 2018-01-31 | $35.47 | $35.47 | 45,806 | — | — |
| 2018-01-30 | $36.61 | $36.61 | 109,405 | — | — |
| 2018-01-29 | $36.73 | $36.73 | 37,445 | — | — |
| 2018-01-26 | $36.73 | $36.73 | 35,325 | — | — |
| 2018-01-25 | $36.57 | $36.57 | 52,285 | — | — |
| 2018-01-24 | $36.52 | $36.52 | 48,069 | — | — |
| 2018-01-23 | $37.20 | $37.20 | 82,846 | — | — |
| 2018-01-22 | $36.61 | $36.61 | 31,657 | — | — |
| 2018-01-19 | $35.81 | $35.81 | 43,591 | — | — |
| 2018-01-18 | $34.93 | $34.93 | 23,796 | — | — |
| 2018-01-17 | $35.52 | $35.52 | 36,349 | — | — |
| 2018-01-16 | $35.52 | $35.52 | 97,614 | — | — |
| 2018-01-12 | $35.81 | $35.81 | 43,757 | — | — |
| 2018-01-11 | $35.68 | $35.68 | 123,816 | — | — |
| 2018-01-10 | $33.84 | $33.84 | 95,733 | — | — |
| 2018-01-09 | $32.33 | $32.33 | 257,518 | — | — |
| 2018-01-08 | $31.23 | $31.23 | 121,935 | — | — |
| 2018-01-05 | $33.00 | $33.00 | 109,215 | — | — |
| 2018-01-04 | $33.54 | $33.54 | 70,412 | — | — |
| 2018-01-03 | $33.29 | $33.29 | 62,123 | — | — |
| 2018-01-02 | $34.17 | $34.17 | 64,910 | — | — |