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
- 1980-03-17 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 | $21.10 | $38.14 | 22,880 | — | — |
| 2018-12-28 | $21.30 | $38.51 | 13,090 | — | — |
| 2018-12-27 | $21.10 | $38.14 | 15,740 | — | — |
| 2018-12-26 | $20.80 | $37.60 | 12,890 | — | — |
| 2018-12-24 | $19.70 | $35.61 | 12,000 | — | — |
| 2018-12-21 | $20.60 | $37.24 | 74,410 | — | — |
| 2018-12-20 | $20.20 | $36.52 | 34,210 | — | — |
| 2018-12-19 | $19.20 | $34.71 | 25,860 | — | — |
| 2018-12-18 | $19.00 | $34.35 | 16,820 | — | — |
| 2018-12-17 | $19.30 | $34.89 | 53,320 | — | — |
| 2018-12-14 | $19.40 | $35.07 | 91,900 | — | — |
| 2018-12-13 | $20.70 | $37.42 | 12,250 | — | — |
| 2018-12-12 | $20.60 | $37.24 | 29,980 | — | — |
| 2018-12-11 | $20.70 | $37.42 | 31,590 | — | — |
| 2018-12-10 | $21.20 | $38.32 | 10,890 | — | — |
| 2018-12-07 | $21.80 | $39.41 | 10,980 | — | — |
| 2018-12-06 | $21.80 | $39.41 | 18,130 | — | — |
| 2018-12-04 | $21.90 | $39.59 | 30,550 | — | — |
| 2018-12-03 | $22.00 | $39.77 | 22,860 | — | — |
| 2018-11-30 | $22.40 | $40.49 | 10,900 | — | — |
| 2018-11-29 | $23.30 | $42.12 | 17,900 | — | — |
| 2018-11-28 | $23.60 | $42.66 | 9,970 | — | — |
| 2018-11-27 | $23.50 | $42.48 | 26,930 | — | — |
| 2018-11-26 | $23.00 | $41.58 | 9,280 | — | — |
| 2018-11-23 | $23.40 | $42.30 | 2,720 | — | — |
| 2018-11-21 | $23.10 | $41.76 | 4,240 | — | — |
| 2018-11-20 | $23.00 | $41.58 | 8,320 | — | — |
| 2018-11-19 | $23.50 | $42.48 | 13,330 | — | — |
| 2018-11-16 | $24.10 | $43.57 | 12,280 | — | — |
| 2018-11-15 | $24.90 | $45.01 | 5,580 | — | — |
| 2018-11-14 | $24.70 | $44.65 | 10,620 | — | — |
| 2018-11-13 | $25.30 | $45.74 | 10,930 | — | — |
| 2018-11-12 | $25.70 | $46.46 | 5,180 | — | — |
| 2018-11-09 | $26.50 | $47.91 | 8,200 | — | — |
| 2018-11-08 | $26.20 | $47.36 | 12,590 | — | — |
| 2018-11-07 | $26.70 | $48.27 | 9,500 | — | — |
| 2018-11-06 | $27.50 | $49.71 | 13,880 | — | — |
| 2018-11-05 | $27.70 | $50.07 | 3,690 | — | — |
| 2018-11-02 | $27.60 | $49.89 | 6,940 | — | — |
| 2018-11-01 | $27.60 | $49.89 | 6,960 | — | — |
| 2018-10-31 | $26.70 | $48.27 | 2,520 | — | — |
| 2018-10-30 | $26.60 | $48.09 | 3,340 | — | — |
| 2018-10-29 | $27.00 | $48.81 | 3,210 | — | — |
| 2018-10-26 | $27.30 | $49.35 | 5,700 | — | — |
| 2018-10-25 | $28.00 | $50.62 | 3,480 | — | — |
| 2018-10-24 | $27.90 | $50.44 | 11,870 | — | — |
| 2018-10-23 | $28.50 | $51.52 | 4,930 | — | — |
| 2018-10-22 | $28.00 | $50.62 | 4,090 | — | — |
| 2018-10-19 | $28.00 | $50.62 | 2,980 | — | — |
| 2018-10-18 | $28.10 | $50.80 | 3,000 | — | — |
| 2018-10-17 | $28.80 | $52.06 | 8,350 | — | — |
| 2018-10-16 | $28.70 | $51.88 | 4,590 | — | — |
| 2018-10-15 | $28.50 | $51.52 | 6,360 | — | — |
| 2018-10-12 | $27.40 | $49.53 | 10,370 | — | — |
| 2018-10-11 | $28.00 | $50.62 | 8,330 | — | — |
| 2018-10-10 | $27.90 | $50.44 | 10,430 | — | — |
| 2018-10-09 | $28.70 | $51.88 | 10,010 | — | — |
| 2018-10-08 | $29.40 | $53.15 | 35,230 | — | — |
| 2018-10-05 | $28.90 | $52.24 | 18,290 | — | — |
| 2018-10-04 | $28.40 | $51.34 | 14,130 | — | — |
| 2018-10-03 | $28.10 | $50.80 | 13,760 | — | — |
| 2018-10-02 | $27.50 | $49.71 | 7,390 | — | — |
| 2018-10-01 | $27.10 | $48.99 | 8,530 | — | — |
| 2018-09-28 | $26.50 | $47.91 | 9,220 | — | — |
| 2018-09-27 | $27.00 | $48.81 | 20,900 | — | — |
| 2018-09-26 | $27.00 | $48.81 | 6,020 | — | — |
| 2018-09-25 | $27.50 | $49.71 | 5,780 | — | — |
| 2018-09-24 | $27.50 | $49.71 | 5,800 | — | — |
| 2018-09-21 | $27.50 | $49.71 | 15,360 | — | — |
| 2018-09-20 | $27.00 | $48.81 | 5,150 | — | — |
| 2018-09-19 | $27.50 | $49.71 | 12,120 | — | — |
| 2018-09-18 | $26.50 | $47.91 | 18,190 | — | — |
| 2018-09-17 | $27.50 | $49.71 | 2,530 | — | — |
| 2018-09-14 | $28.00 | $50.62 | 7,750 | — | — |
| 2018-09-13 | $27.50 | $49.71 | 3,630 | — | — |
| 2018-09-12 | $27.00 | $48.81 | 20,660 | — | — |
| 2018-09-11 | $27.00 | $48.81 | 12,330 | — | — |
| 2018-09-10 | $26.50 | $47.91 | 29,560 | — | — |
| 2018-09-07 | $27.50 | $49.71 | 26,120 | — | — |
| 2018-09-06 | $28.00 | $50.62 | 9,630 | — | — |
| 2018-09-05 | $28.00 | $50.62 | 11,240 | — | — |
| 2018-09-04 | $29.00 | $52.42 | 10,910 | — | — |
| 2018-08-31 | $28.50 | $51.52 | 18,140 | — | — |
| 2018-08-30 | $29.00 | $52.42 | 7,640 | — | — |
| 2018-08-29 | $29.00 | $52.42 | 19,160 | — | — |
| 2018-08-28 | $29.00 | $52.42 | 7,980 | — | — |
| 2018-08-27 | $29.00 | $52.42 | 17,610 | — | — |
| 2018-08-24 | $29.00 | $52.42 | 11,490 | — | — |
| 2018-08-23 | $28.50 | $51.52 | 36,410 | — | — |
| 2018-08-22 | $29.50 | $53.33 | 11,050 | — | — |
| 2018-08-21 | $29.00 | $52.42 | 12,180 | — | — |
| 2018-08-20 | $29.50 | $53.33 | 27,130 | — | — |
| 2018-08-17 | $30.00 | $54.23 | 25,530 | — | — |
| 2018-08-16 | $29.00 | $52.42 | 21,330 | — | — |
| 2018-08-15 | $28.50 | $51.52 | 9,500 | — | — |
| 2018-08-14 | $29.00 | $52.42 | 17,830 | — | — |
| 2018-08-13 | $29.00 | $52.42 | 34,490 | — | — |
| 2018-08-10 | $29.00 | $52.42 | 28,940 | — | — |
| 2018-08-09 | $29.50 | $53.33 | 26,470 | — | — |
| 2018-08-08 | $29.50 | $53.33 | 24,470 | — | — |
| 2018-08-07 | $29.50 | $53.33 | 22,510 | — | — |
| 2018-08-06 | $30.00 | $54.23 | 14,750 | — | — |
| 2018-08-03 | $29.50 | $53.33 | 24,380 | — | — |
| 2018-08-02 | $30.50 | $55.14 | 18,730 | — | — |
| 2018-08-01 | $31.00 | $56.04 | 24,870 | — | — |
| 2018-07-31 | $31.00 | $56.04 | 10,700 | — | — |
| 2018-07-30 | $31.00 | $56.04 | 15,850 | — | — |
| 2018-07-27 | $31.50 | $56.94 | 15,090 | — | — |
| 2018-07-26 | $31.50 | $56.94 | 2,520 | — | — |
| 2018-07-25 | $31.50 | $56.94 | 37,640 | — | — |
| 2018-07-24 | $31.00 | $56.04 | 20,870 | — | — |
| 2018-07-23 | $32.50 | $58.75 | 29,450 | — | — |
| 2018-07-20 | $31.00 | $56.04 | 51,870 | — | — |
| 2018-07-19 | $31.00 | $56.04 | 25,330 | — | — |
| 2018-07-18 | $31.50 | $56.94 | 11,260 | — | — |
| 2018-07-17 | $31.50 | $56.94 | 22,270 | — | — |
| 2018-07-16 | $32.00 | $57.85 | 10,170 | — | — |
| 2018-07-13 | $32.00 | $57.85 | 20,310 | — | — |
| 2018-07-12 | $32.50 | $58.75 | 23,270 | — | — |
| 2018-07-11 | $32.50 | $58.75 | 12,000 | — | — |
| 2018-07-10 | $32.00 | $57.85 | 39,820 | — | — |
| 2018-07-09 | $32.00 | $57.85 | 54,180 | — | — |
| 2018-07-06 | $30.50 | $55.14 | 54,190 | — | — |
| 2018-07-05 | $30.00 | $54.23 | 23,030 | — | — |
| 2018-07-03 | $28.50 | $51.52 | 22,870 | — | — |
| 2018-07-02 | $31.00 | $56.04 | 63,010 | — | — |
| 2018-06-29 | $28.50 | $51.52 | 54,820 | — | — |
| 2018-06-28 | $29.00 | $52.42 | 60,770 | — | — |
| 2018-06-27 | $27.50 | $49.71 | 134,510 | — | — |
| 2018-06-26 | $29.00 | $52.42 | 490,820 | — | — |
| 2018-06-25 | $24.00 | $43.39 | 9,490 | — | — |
| 2018-06-22 | $23.00 | $41.58 | 9,490 | — | — |
| 2018-06-21 | $23.00 | $41.58 | 11,330 | — | — |
| 2018-06-20 | $22.00 | $39.77 | 52,300 | — | — |
| 2018-06-19 | $22.50 | $40.67 | 41,230 | — | — |
| 2018-06-18 | $25.00 | $45.19 | 4,800 | — | — |
| 2018-06-15 | $25.50 | $46.10 | 14,700 | — | — |
| 2018-06-14 | $25.50 | $46.10 | 4,770 | — | — |
| 2018-06-13 | $25.00 | $45.19 | 7,220 | — | — |
| 2018-06-12 | $24.00 | $43.39 | 2,120 | — | — |
| 2018-06-11 | $24.00 | $43.39 | 2,930 | — | — |
| 2018-06-08 | $24.00 | $43.39 | 3,980 | — | — |
| 2018-06-07 | $24.00 | $43.39 | 5,570 | — | — |
| 2018-06-06 | $24.00 | $43.39 | 17,540 | — | — |
| 2018-06-05 | $25.00 | $45.19 | 15,620 | — | — |
| 2018-06-04 | $26.00 | $47.00 | 10,830 | — | — |
| 2018-06-01 | $27.00 | $48.81 | 15,870 | — | — |
| 2018-05-31 | $25.50 | $46.10 | 16,100 | — | — |
| 2018-05-30 | $25.50 | $46.10 | 20,370 | — | — |
| 2018-05-29 | $24.50 | $44.29 | 5,610 | — | — |
| 2018-05-25 | $25.00 | $45.19 | 17,430 | — | — |
| 2018-05-24 | $24.50 | $44.29 | 7,030 | — | — |
| 2018-05-23 | $24.50 | $44.29 | 3,140 | — | — |
| 2018-05-22 | $24.50 | $44.29 | 16,950 | — | — |
| 2018-05-21 | $24.00 | $43.39 | 14,400 | — | — |
| 2018-05-18 | $23.50 | $42.48 | 6,950 | — | — |
| 2018-05-17 | $23.00 | $41.58 | 3,830 | — | — |
| 2018-05-16 | $22.50 | $40.67 | 3,060 | — | — |
| 2018-05-15 | $23.50 | $42.48 | 4,610 | — | — |
| 2018-05-14 | $23.00 | $41.58 | 11,030 | — | — |
| 2018-05-11 | $23.50 | $42.48 | 14,840 | — | — |
| 2018-05-10 | $23.00 | $41.58 | 7,330 | — | — |
| 2018-05-09 | $23.00 | $41.58 | 1,690 | — | — |
| 2018-05-08 | $23.00 | $41.58 | 10,030 | — | — |
| 2018-05-07 | $23.50 | $42.48 | 5,590 | — | — |
| 2018-05-04 | $23.50 | $42.48 | 7,690 | — | — |
| 2018-05-03 | $23.50 | $42.48 | 12,980 | — | — |
| 2018-05-02 | $23.50 | $42.48 | 25,160 | — | — |
| 2018-05-01 | $23.00 | $41.58 | 9,420 | — | — |
| 2018-04-30 | $23.50 | $42.48 | 6,150 | — | — |
| 2018-04-27 | $23.00 | $41.58 | 13,260 | — | — |
| 2018-04-26 | $22.50 | $40.67 | 24,050 | — | — |
| 2018-04-25 | $22.50 | $40.67 | 11,390 | — | — |
| 2018-04-24 | $23.00 | $41.58 | 13,730 | — | — |
| 2018-04-23 | $21.50 | $38.87 | 10,520 | — | — |
| 2018-04-20 | $23.50 | $42.48 | 14,080 | — | — |
| 2018-04-19 | $23.50 | $42.48 | 19,860 | — | — |
| 2018-04-18 | $22.00 | $39.77 | 19,440 | — | — |
| 2018-04-17 | $22.50 | $40.67 | 13,600 | — | — |
| 2018-04-16 | $22.00 | $39.77 | 13,710 | — | — |
| 2018-04-13 | $22.00 | $39.77 | 13,160 | — | — |
| 2018-04-12 | $22.50 | $40.67 | 31,380 | — | — |
| 2018-04-11 | $21.50 | $38.87 | 14,220 | — | — |
| 2018-04-10 | $20.50 | $37.06 | 6,670 | — | — |
| 2018-04-09 | $21.00 | $37.96 | 4,500 | — | — |
| 2018-04-06 | $20.50 | $37.06 | 9,540 | — | — |
| 2018-04-05 | $21.50 | $38.87 | 24,060 | — | — |
| 2018-04-04 | $21.00 | $37.96 | 12,410 | — | — |
| 2018-04-03 | $20.50 | $37.06 | 29,480 | — | — |
| 2018-04-02 | $21.50 | $38.87 | 15,570 | — | — |
| 2018-03-29 | $19.50 | $35.25 | 50,250 | — | — |
| 2018-03-28 | $20.50 | $37.06 | 46,470 | — | — |
| 2018-03-27 | $20.00 | $36.16 | 26,830 | — | — |
| 2018-03-26 | $20.00 | $36.16 | 19,030 | — | — |
| 2018-03-23 | $20.00 | $36.16 | 26,780 | — | — |
| 2018-03-22 | $20.50 | $37.06 | 7,600 | — | — |
| 2018-03-21 | $20.50 | $37.06 | 34,310 | — | — |
| 2018-03-20 | $21.50 | $38.87 | 25,040 | — | — |
| 2018-03-19 | $22.00 | $39.77 | 12,890 | — | — |
| 2018-03-16 | $22.50 | $40.67 | 23,650 | — | — |
| 2018-03-15 | $22.50 | $40.67 | 20,400 | — | — |
| 2018-03-14 | $23.00 | $41.58 | 32,290 | — | — |
| 2018-03-13 | $23.50 | $42.48 | 3,000 | — | — |
| 2018-03-12 | $23.50 | $42.48 | 10,120 | — | — |
| 2018-03-09 | $23.50 | $42.48 | 20,200 | — | — |
| 2018-03-08 | $23.50 | $42.48 | 1,990 | — | — |
| 2018-03-07 | $23.50 | $42.48 | 10,270 | — | — |
| 2018-03-06 | $23.50 | $42.48 | 5,630 | — | — |
| 2018-03-05 | $23.50 | $42.48 | 26,640 | — | — |
| 2018-03-02 | $23.50 | $42.48 | 15,620 | — | — |
| 2018-03-01 | $25.00 | $45.19 | 32,010 | — | — |
| 2018-02-28 | $24.50 | $44.29 | 16,730 | — | — |
| 2018-02-27 | $23.50 | $42.48 | 6,650 | — | — |
| 2018-02-26 | $24.50 | $44.29 | 21,120 | — | — |
| 2018-02-23 | $25.00 | $45.19 | 17,850 | — | — |
| 2018-02-22 | $25.50 | $46.10 | 6,580 | — | — |
| 2018-02-21 | $25.50 | $46.10 | 25,700 | — | — |
| 2018-02-20 | $24.50 | $44.29 | 25,380 | — | — |
| 2018-02-16 | $24.50 | $44.29 | 5,040 | — | — |
| 2018-02-15 | $25.00 | $45.19 | 7,980 | — | — |
| 2018-02-14 | $24.00 | $43.39 | 12,220 | — | — |
| 2018-02-13 | $24.00 | $43.39 | 4,200 | — | — |
| 2018-02-12 | $23.00 | $41.58 | 57,100 | — | — |
| 2018-02-09 | $23.00 | $41.58 | 7,440 | — | — |
| 2018-02-08 | $24.00 | $43.39 | 9,540 | — | — |
| 2018-02-07 | $24.00 | $43.39 | 59,890 | — | — |
| 2018-02-06 | $23.00 | $41.58 | 24,880 | — | — |
| 2018-02-05 | $23.50 | $42.48 | 16,870 | — | — |
| 2018-02-02 | $24.50 | $44.29 | 21,120 | — | — |
| 2018-02-01 | $26.00 | $47.00 | 14,380 | — | — |
| 2018-01-31 | $26.00 | $47.00 | 10,670 | — | — |
| 2018-01-30 | $26.50 | $47.91 | 9,040 | — | — |
| 2018-01-29 | $27.00 | $48.81 | 13,260 | — | — |
| 2018-01-26 | $26.50 | $47.91 | 15,360 | — | — |
| 2018-01-25 | $26.00 | $47.00 | 13,080 | — | — |
| 2018-01-24 | $24.50 | $44.29 | 14,240 | — | — |
| 2018-01-23 | $25.50 | $46.10 | 31,130 | — | — |
| 2018-01-22 | $24.00 | $43.39 | 10,220 | — | — |
| 2018-01-19 | $23.50 | $42.48 | 19,600 | — | — |
| 2018-01-18 | $24.00 | $43.39 | 11,560 | — | — |
| 2018-01-17 | $24.00 | $43.39 | 17,570 | — | — |
| 2018-01-16 | $24.00 | $43.39 | 10,710 | — | — |
| 2018-01-12 | $24.50 | $44.29 | 15,000 | — | — |
| 2018-01-11 | $24.00 | $43.39 | 18,190 | — | — |
| 2018-01-10 | $24.00 | $43.39 | 9,720 | — | — |
| 2018-01-09 | $24.00 | $43.39 | 6,130 | — | — |
| 2018-01-08 | $23.50 | $42.48 | 15,920 | — | — |
| 2018-01-05 | $24.50 | $44.29 | 30,910 | — | — |
| 2018-01-04 | $23.50 | $42.48 | 8,960 | — | — |
| 2018-01-03 | $23.00 | $41.58 | 9,910 | — | — |
| 2018-01-02 | $23.00 | $41.58 | 8,000 | — | — |