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
- 2013-10-22 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 | $22.10 | $22.10 | 13,471 | — | — |
| 2018-12-28 | $18.19 | $18.19 | 11,135 | — | — |
| 2018-12-27 | $18.53 | $18.53 | 8,618 | — | — |
| 2018-12-26 | $19.55 | $19.55 | 10,235 | — | — |
| 2018-12-24 | $21.25 | $21.25 | 4,159 | — | — |
| 2018-12-21 | $21.42 | $21.42 | 4,529 | — | — |
| 2018-12-20 | $22.10 | $22.10 | 12,871 | — | — |
| 2018-12-19 | $22.32 | $22.32 | 3,759 | — | — |
| 2018-12-18 | $22.27 | $22.27 | 4,818 | — | — |
| 2018-12-17 | $22.95 | $22.95 | 3,000 | — | — |
| 2018-12-14 | $23.63 | $23.63 | 1,618 | — | — |
| 2018-12-13 | $23.46 | $23.46 | 3,165 | — | — |
| 2018-12-12 | $24.48 | $24.48 | 1,765 | — | — |
| 2018-12-11 | $23.29 | $23.29 | 1,641 | — | — |
| 2018-12-10 | $24.48 | $24.48 | 6,741 | — | — |
| 2018-12-07 | $23.63 | $23.63 | 1,553 | — | — |
| 2018-12-06 | $23.63 | $23.63 | 2,576 | — | — |
| 2018-12-04 | $24.82 | $24.82 | 5,271 | — | — |
| 2018-12-03 | $24.65 | $24.65 | 4,988 | — | — |
| 2018-11-30 | $23.12 | $23.12 | 3,459 | — | — |
| 2018-11-29 | $23.97 | $23.97 | 3,335 | — | — |
| 2018-11-28 | $23.80 | $23.80 | 1,618 | — | — |
| 2018-11-27 | $23.63 | $23.63 | 1,618 | — | — |
| 2018-11-26 | $22.95 | $22.95 | 2,235 | — | — |
| 2018-11-23 | $23.97 | $23.97 | 1,288 | — | — |
| 2018-11-21 | $23.97 | $23.97 | 576 | — | — |
| 2018-11-20 | $23.97 | $23.97 | 812 | — | — |
| 2018-11-19 | $23.63 | $23.63 | 2,247 | — | — |
| 2018-11-16 | $24.48 | $24.48 | 2,206 | — | — |
| 2018-11-15 | $23.97 | $23.97 | 2,735 | — | — |
| 2018-11-14 | $24.99 | $24.99 | 5,518 | — | — |
| 2018-11-13 | $27.20 | $27.20 | 4,835 | — | — |
| 2018-11-12 | $27.20 | $27.20 | 8,188 | — | — |
| 2018-11-09 | $27.20 | $27.20 | 9,818 | — | — |
| 2018-11-08 | $27.71 | $27.71 | 24,029 | — | — |
| 2018-11-07 | $25.33 | $25.33 | 8,959 | — | — |
| 2018-11-06 | $25.50 | $25.50 | 8,629 | — | — |
| 2018-11-05 | $25.16 | $25.16 | 20,129 | — | — |
| 2018-11-02 | $25.16 | $25.16 | 17,271 | — | — |
| 2018-11-01 | $24.48 | $24.48 | 4,500 | — | — |
| 2018-10-31 | $23.80 | $23.80 | 3,612 | — | — |
| 2018-10-30 | $22.78 | $22.78 | 2,447 | — | — |
| 2018-10-29 | $22.27 | $22.27 | 2,759 | — | — |
| 2018-10-26 | $22.27 | $22.27 | 7,441 | — | — |
| 2018-10-25 | $22.27 | $22.27 | 2,394 | — | — |
| 2018-10-24 | $22.10 | $22.10 | 3,765 | — | — |
| 2018-10-23 | $19.72 | $19.72 | 10,206 | — | — |
| 2018-10-22 | $19.21 | $19.21 | 13,959 | — | — |
| 2018-10-19 | $20.57 | $20.57 | 9,988 | — | — |
| 2018-10-18 | $22.10 | $22.10 | 6,447 | — | — |
| 2018-10-17 | $22.95 | $22.95 | 24,088 | — | — |
| 2018-10-16 | $22.10 | $22.10 | 6,176 | — | — |
| 2018-10-15 | $22.27 | $22.27 | 2,129 | — | — |
| 2018-10-12 | $22.95 | $22.95 | 2,459 | — | — |
| 2018-10-11 | $22.10 | $22.10 | 947 | — | — |
| 2018-10-10 | $22.27 | $22.27 | 2,829 | — | — |
| 2018-10-09 | $22.70 | $22.70 | 859 | — | — |
| 2018-10-08 | $22.78 | $22.78 | 2,259 | — | — |
| 2018-10-05 | $23.29 | $23.29 | 953 | — | — |
| 2018-10-04 | $22.44 | $22.44 | 4,218 | — | — |
| 2018-10-03 | $23.46 | $23.46 | 1,347 | — | — |
| 2018-10-02 | $23.46 | $23.46 | 2,324 | — | — |
| 2018-10-01 | $23.29 | $23.29 | 6,135 | — | — |
| 2018-09-28 | $23.46 | $23.46 | 7,335 | — | — |
| 2018-09-27 | $24.14 | $24.14 | 6,965 | — | — |
| 2018-09-26 | $24.14 | $24.14 | 3,071 | — | — |
| 2018-09-25 | $24.82 | $24.82 | 3,706 | — | — |
| 2018-09-24 | $25.33 | $25.33 | 1,924 | — | — |
| 2018-09-21 | $26.18 | $26.18 | 4,635 | — | — |
| 2018-09-20 | $25.84 | $25.84 | 10,088 | — | — |
| 2018-09-19 | $26.69 | $26.69 | 3,541 | — | — |
| 2018-09-18 | $26.78 | $26.78 | 3,553 | — | — |
| 2018-09-17 | $26.69 | $26.69 | 635 | — | — |
| 2018-09-14 | $26.52 | $26.52 | 1,553 | — | — |
| 2018-09-13 | $27.18 | $27.18 | 3,753 | — | — |
| 2018-09-12 | $26.69 | $26.69 | 2,153 | — | — |
| 2018-09-11 | $26.69 | $26.69 | 1,659 | — | — |
| 2018-09-10 | $26.52 | $26.52 | 1,335 | — | — |
| 2018-09-07 | $26.69 | $26.69 | 4,059 | — | — |
| 2018-09-06 | $27.71 | $27.71 | 1,918 | — | — |
| 2018-09-05 | $27.54 | $27.54 | 3,053 | — | — |
| 2018-09-04 | $26.78 | $26.78 | 16,188 | — | — |
| 2018-08-31 | $25.33 | $25.33 | 3,435 | — | — |
| 2018-08-30 | $24.14 | $24.14 | 4,724 | — | — |
| 2018-08-29 | $23.97 | $23.97 | 1,182 | — | — |
| 2018-08-28 | $23.29 | $23.29 | 1,971 | — | — |
| 2018-08-27 | $23.29 | $23.29 | 4,924 | — | — |
| 2018-08-24 | $23.80 | $23.80 | 1,329 | — | — |
| 2018-08-23 | $24.48 | $24.48 | 1,012 | — | — |
| 2018-08-22 | $24.14 | $24.14 | 2,141 | — | — |
| 2018-08-21 | $23.80 | $23.80 | 4,265 | — | — |
| 2018-08-20 | $22.95 | $22.95 | 3,047 | — | — |
| 2018-08-17 | $23.29 | $23.29 | 1,306 | — | — |
| 2018-08-16 | $23.80 | $23.80 | 3,312 | — | — |
| 2018-08-15 | $24.48 | $24.48 | 2,053 | — | — |
| 2018-08-14 | $25.33 | $25.33 | 9,006 | — | — |
| 2018-08-13 | $26.35 | $26.35 | 5,753 | — | — |
| 2018-08-10 | $26.01 | $26.01 | 6,059 | — | — |
| 2018-08-09 | $25.33 | $25.33 | 5,947 | — | — |
| 2018-08-08 | $25.33 | $25.33 | 21,906 | — | — |
| 2018-08-07 | $23.97 | $23.97 | 3,547 | — | — |
| 2018-08-06 | $24.31 | $24.31 | 2,165 | — | — |
| 2018-08-03 | $23.29 | $23.29 | 2,624 | — | — |
| 2018-08-02 | $23.60 | $23.60 | 2,253 | — | — |
| 2018-08-01 | $23.63 | $23.63 | 3,488 | — | — |
| 2018-07-31 | $22.27 | $22.27 | 2,859 | — | — |
| 2018-07-30 | $23.29 | $23.29 | 2,200 | — | — |
| 2018-07-27 | $23.63 | $23.63 | 647 | — | — |
| 2018-07-26 | $23.63 | $23.63 | 2,524 | — | — |
| 2018-07-25 | $23.97 | $23.97 | 2,518 | — | — |
| 2018-07-24 | $23.80 | $23.80 | 1,812 | — | — |
| 2018-07-23 | $23.97 | $23.97 | 13,771 | — | — |
| 2018-07-20 | $23.63 | $23.63 | 2,941 | — | — |
| 2018-07-19 | $23.46 | $23.46 | 5,141 | — | — |
| 2018-07-18 | $23.97 | $23.97 | 3,700 | — | — |
| 2018-07-17 | $23.46 | $23.46 | 3,582 | — | — |
| 2018-07-16 | $23.97 | $23.97 | 2,659 | — | — |
| 2018-07-13 | $24.14 | $24.14 | 2,841 | — | — |
| 2018-07-12 | $24.23 | $24.23 | 3,212 | — | — |
| 2018-07-11 | $23.97 | $23.97 | 5,729 | — | — |
| 2018-07-10 | $23.46 | $23.46 | 2,100 | — | — |
| 2018-07-09 | $23.46 | $23.46 | 12,012 | — | — |
| 2018-07-06 | $23.46 | $23.46 | 1,959 | — | — |
| 2018-07-05 | $22.95 | $22.95 | 3,929 | — | — |
| 2018-07-03 | $23.46 | $23.46 | 2,612 | — | — |
| 2018-07-02 | $22.61 | $22.61 | 2,324 | — | — |
| 2018-06-29 | $22.10 | $22.10 | 1,894 | — | — |
| 2018-06-28 | $21.76 | $21.76 | 2,224 | — | — |
| 2018-06-27 | $22.61 | $22.61 | 2,759 | — | — |
| 2018-06-26 | $22.10 | $22.10 | 2,806 | — | — |
| 2018-06-25 | $21.59 | $21.59 | 3,012 | — | — |
| 2018-06-22 | $21.59 | $21.59 | 7,418 | — | — |
| 2018-06-21 | $22.10 | $22.10 | 2,412 | — | — |
| 2018-06-20 | $23.04 | $23.04 | 5,582 | — | — |
| 2018-06-19 | $22.78 | $22.78 | 2,659 | — | — |
| 2018-06-18 | $22.70 | $22.70 | 3,324 | — | — |
| 2018-06-15 | $23.63 | $23.63 | 4,924 | — | — |
| 2018-06-14 | $23.63 | $23.63 | 9,482 | — | — |
| 2018-06-13 | $23.12 | $23.12 | 5,900 | — | — |
| 2018-06-12 | $22.44 | $22.44 | 3,076 | — | — |
| 2018-06-11 | $22.59 | $22.59 | 6,747 | — | — |
| 2018-06-08 | $21.59 | $21.59 | 6,553 | — | — |
| 2018-06-07 | $21.76 | $21.76 | 14,053 | — | — |
| 2018-06-06 | $21.08 | $21.08 | 6,424 | — | — |
| 2018-06-05 | $20.57 | $20.57 | 4,459 | — | — |
| 2018-06-04 | $20.23 | $20.23 | 1,894 | — | — |
| 2018-06-01 | $20.23 | $20.23 | 2,618 | — | — |
| 2018-05-31 | $20.06 | $20.06 | 5,912 | — | — |
| 2018-05-30 | $19.89 | $19.89 | 4,188 | — | — |
| 2018-05-29 | $20.23 | $20.23 | 4,382 | — | — |
| 2018-05-25 | $20.74 | $20.74 | 4,076 | — | — |
| 2018-05-24 | $20.23 | $20.23 | 6,224 | — | — |
| 2018-05-23 | $21.08 | $21.08 | 3,165 | — | — |
| 2018-05-22 | $20.74 | $20.74 | 6,488 | — | — |
| 2018-05-21 | $21.25 | $21.25 | 16,306 | — | — |
| 2018-05-18 | $22.10 | $22.10 | 17,171 | — | — |
| 2018-05-17 | $20.91 | $20.91 | 6,676 | — | — |
| 2018-05-16 | $20.40 | $20.40 | 10,518 | — | — |
| 2018-05-15 | $21.25 | $21.25 | 14,753 | — | — |
| 2018-05-14 | $21.59 | $21.59 | 41,806 | — | — |
| 2018-05-11 | $18.70 | $18.70 | 26,359 | — | — |
| 2018-05-10 | $18.02 | $18.02 | 31,824 | — | — |
| 2018-05-09 | $19.38 | $19.38 | 127,194 | — | — |
| 2018-05-08 | $30.26 | $30.26 | 174,265 | — | — |
| 2018-05-07 | $26.69 | $26.69 | 51,788 | — | — |
| 2018-05-04 | $26.18 | $26.18 | 15,388 | — | — |
| 2018-05-03 | $25.50 | $25.50 | 4,412 | — | — |
| 2018-05-02 | $25.16 | $25.16 | 6,124 | — | — |
| 2018-05-01 | $25.33 | $25.33 | 11,112 | — | — |
| 2018-04-30 | $26.18 | $26.18 | 9,218 | — | — |
| 2018-04-27 | $27.20 | $27.20 | 4,518 | — | — |
| 2018-04-26 | $27.37 | $27.37 | 5,512 | — | — |
| 2018-04-25 | $26.35 | $26.35 | 5,712 | — | — |
| 2018-04-24 | $26.35 | $26.35 | 6,306 | — | — |
| 2018-04-23 | $25.50 | $25.50 | 21,065 | — | — |
| 2018-04-20 | $28.05 | $28.05 | 4,441 | — | — |
| 2018-04-19 | $27.54 | $27.54 | 7,765 | — | — |
| 2018-04-18 | $28.73 | $28.73 | 7,594 | — | — |
| 2018-04-17 | $28.73 | $28.73 | 10,512 | — | — |
| 2018-04-16 | $28.90 | $28.90 | 5,824 | — | — |
| 2018-04-13 | $28.99 | $28.99 | 12,394 | — | — |
| 2018-04-12 | $28.22 | $28.22 | 6,506 | — | — |
| 2018-04-11 | $28.56 | $28.56 | 5,512 | — | — |
| 2018-04-10 | $27.88 | $27.88 | 15,324 | — | — |
| 2018-04-09 | $27.71 | $27.71 | 31,412 | — | — |
| 2018-04-06 | $28.05 | $28.05 | 16,482 | — | — |
| 2018-04-05 | $27.71 | $27.71 | 11,053 | — | — |
| 2018-04-04 | $27.20 | $27.20 | 11,359 | — | — |
| 2018-04-03 | $25.50 | $25.50 | 6,776 | — | — |
| 2018-04-02 | $25.67 | $25.67 | 10,206 | — | — |
| 2018-03-29 | $26.01 | $26.01 | 8,682 | — | — |
| 2018-03-28 | $24.82 | $24.82 | 9,594 | — | — |
| 2018-03-27 | $26.52 | $26.52 | 6,406 | — | — |
| 2018-03-26 | $26.35 | $26.35 | 7,729 | — | — |
| 2018-03-23 | $27.20 | $27.20 | 14,871 | — | — |
| 2018-03-22 | $28.39 | $28.39 | 32,829 | — | — |
| 2018-03-21 | $26.18 | $26.18 | 12,000 | — | — |
| 2018-03-20 | $25.33 | $25.33 | 10,735 | — | — |
| 2018-03-19 | $25.16 | $25.16 | 11,953 | — | — |
| 2018-03-16 | $25.84 | $25.84 | 11,218 | — | — |
| 2018-03-15 | $24.99 | $24.99 | 8,718 | — | — |
| 2018-03-14 | $25.67 | $25.67 | 13,047 | — | — |
| 2018-03-13 | $25.16 | $25.16 | 5,841 | — | — |
| 2018-03-12 | $25.16 | $25.16 | 28,829 | — | — |
| 2018-03-09 | $26.86 | $26.86 | 24,282 | — | — |
| 2018-03-08 | $27.20 | $27.20 | 10,718 | — | — |
| 2018-03-07 | $28.05 | $28.05 | 22,471 | — | — |
| 2018-03-06 | $27.03 | $27.03 | 14,712 | — | — |
| 2018-03-05 | $27.54 | $27.54 | 40,512 | — | — |
| 2018-03-02 | $28.90 | $28.90 | 51,782 | — | — |
| 2018-03-01 | $26.69 | $26.69 | 128,482 | — | — |
| 2018-02-28 | $32.30 | $32.30 | 221,829 | — | — |
| 2018-02-27 | $25.84 | $25.84 | 325,529 | — | — |
| 2018-02-26 | $22.27 | $22.27 | 14,029 | — | — |
| 2018-02-23 | $21.08 | $21.08 | 12,124 | — | — |
| 2018-02-22 | $20.06 | $20.06 | 19,024 | — | — |
| 2018-02-21 | $21.42 | $21.42 | 13,659 | — | — |
| 2018-02-20 | $21.42 | $21.42 | 6,165 | — | — |
| 2018-02-16 | $22.61 | $22.61 | 22,576 | — | — |
| 2018-02-15 | $22.61 | $22.61 | 15,400 | — | — |
| 2018-02-14 | $22.10 | $22.10 | 8,924 | — | — |
| 2018-02-13 | $21.59 | $21.59 | 9,976 | — | — |
| 2018-02-12 | $21.93 | $21.93 | 20,453 | — | — |
| 2018-02-09 | $20.91 | $20.91 | 18,582 | — | — |
| 2018-02-08 | $20.40 | $20.40 | 19,359 | — | — |
| 2018-02-07 | $21.93 | $21.93 | 8,488 | — | — |
| 2018-02-06 | $20.91 | $20.91 | 18,453 | — | — |
| 2018-02-05 | $20.91 | $20.91 | 38,394 | — | — |
| 2018-02-02 | $22.61 | $22.61 | 55,141 | — | — |
| 2018-02-01 | $24.31 | $24.31 | 27,041 | — | — |
| 2018-01-31 | $22.44 | $22.44 | 9,441 | — | — |
| 2018-01-30 | $23.12 | $23.12 | 15,359 | — | — |
| 2018-01-29 | $23.97 | $23.97 | 45,347 | — | — |
| 2018-01-26 | $22.27 | $22.27 | 68,371 | — | — |
| 2018-01-25 | $23.80 | $23.80 | 19,482 | — | — |
| 2018-01-24 | $23.46 | $23.46 | 23,518 | — | — |
| 2018-01-23 | $24.31 | $24.31 | 21,341 | — | — |
| 2018-01-22 | $24.65 | $24.65 | 36,088 | — | — |
| 2018-01-19 | $23.12 | $23.12 | 62,106 | — | — |
| 2018-01-18 | $24.31 | $24.31 | 31,882 | — | — |
| 2018-01-17 | $24.99 | $24.99 | 55,341 | — | — |
| 2018-01-16 | $25.84 | $25.84 | 79,571 | — | — |
| 2018-01-12 | $29.07 | $29.07 | 92,912 | — | — |
| 2018-01-11 | $31.79 | $31.79 | 294,794 | — | — |
| 2018-01-10 | $58.82 | $58.82 | 42,329 | — | — |
| 2018-01-09 | $58.82 | $58.82 | 112,594 | — | — |
| 2018-01-08 | $58.14 | $58.14 | 124,418 | — | — |
| 2018-01-05 | $51.51 | $51.51 | 110,506 | — | — |
| 2018-01-04 | $56.27 | $56.27 | 65,324 | — | — |
| 2018-01-03 | $57.63 | $57.63 | 47,365 | — | — |
| 2018-01-02 | $58.48 | $58.48 | 46,265 | — | — |