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 2026-09-02
- 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 | $22.50 | $22.50 | 22 | — | — |
| 2018-12-28 | $23.22 | $23.22 | 156 | — | — |
| 2018-12-27 | $21.87 | $21.87 | 11 | — | — |
| 2018-12-26 | $21.87 | $21.87 | 1,433 | — | — |
| 2018-12-24 | $19.80 | $19.80 | 0 | — | — |
| 2018-12-21 | $19.80 | $19.80 | 200 | — | — |
| 2018-12-20 | $19.89 | $19.89 | 0 | — | — |
| 2018-12-19 | $19.89 | $19.89 | 467 | — | — |
| 2018-12-18 | $20.52 | $20.52 | 422 | — | — |
| 2018-12-17 | $21.33 | $21.33 | 633 | — | — |
| 2018-12-14 | $20.70 | $20.70 | 278 | — | — |
| 2018-12-13 | $21.24 | $21.24 | 0 | — | — |
| 2018-12-12 | $21.24 | $21.24 | 0 | — | — |
| 2018-12-11 | $21.24 | $21.24 | 89 | — | — |
| 2018-12-10 | $21.33 | $21.33 | 100 | — | — |
| 2018-12-07 | $21.24 | $21.24 | 11 | — | — |
| 2018-12-06 | $21.24 | $21.24 | 611 | — | — |
| 2018-12-04 | $21.60 | $21.60 | 156 | — | — |
| 2018-12-03 | $21.78 | $21.78 | 11 | — | — |
| 2018-11-30 | $21.60 | $21.60 | 11 | — | — |
| 2018-11-29 | $21.60 | $21.60 | 56 | — | — |
| 2018-11-28 | $21.60 | $21.60 | 111 | — | — |
| 2018-11-27 | $21.78 | $21.78 | 0 | — | — |
| 2018-11-26 | $21.78 | $21.78 | 300 | — | — |
| 2018-11-23 | $21.87 | $21.87 | 278 | — | — |
| 2018-11-21 | $21.87 | $21.87 | 844 | — | — |
| 2018-11-20 | $21.96 | $21.96 | 456 | — | — |
| 2018-11-19 | $22.05 | $22.05 | 144 | — | — |
| 2018-11-16 | $22.14 | $22.14 | 544 | — | — |
| 2018-11-15 | $22.50 | $22.50 | 844 | — | — |
| 2018-11-14 | $22.68 | $22.68 | 800 | — | — |
| 2018-11-13 | $22.05 | $22.05 | 1,078 | — | — |
| 2018-11-12 | $23.31 | $23.31 | 11 | — | — |
| 2018-11-09 | $23.31 | $23.31 | 11 | — | — |
| 2018-11-08 | $23.31 | $23.31 | 1,600 | — | — |
| 2018-11-07 | $22.50 | $22.50 | 0 | — | — |
| 2018-11-06 | $22.50 | $22.50 | 11 | — | — |
| 2018-11-05 | $22.50 | $22.50 | 100 | — | — |
| 2018-11-02 | $22.50 | $22.50 | 89 | — | — |
| 2018-11-01 | $23.22 | $23.22 | 11 | — | — |
| 2018-10-31 | $23.22 | $23.22 | 133 | — | — |
| 2018-10-30 | $23.22 | $23.22 | 0 | — | — |
| 2018-10-29 | $23.22 | $23.22 | 11 | — | — |
| 2018-10-26 | $23.22 | $23.22 | 422 | — | — |
| 2018-10-25 | $21.78 | $21.78 | 111 | — | — |
| 2018-10-24 | $21.87 | $21.87 | 33 | — | — |
| 2018-10-23 | $23.40 | $23.40 | 11 | — | — |
| 2018-10-22 | $22.77 | $22.77 | 222 | — | — |
| 2018-10-19 | $21.78 | $21.78 | 0 | — | — |
| 2018-10-18 | $21.78 | $21.78 | 22 | — | — |
| 2018-10-17 | $21.96 | $21.96 | 289 | — | — |
| 2018-10-16 | $22.23 | $22.23 | 167 | — | — |
| 2018-10-15 | $22.14 | $22.14 | 0 | — | — |
| 2018-10-12 | $22.14 | $22.14 | 111 | — | — |
| 2018-10-11 | $23.31 | $23.31 | 1,622 | — | — |
| 2018-10-10 | $22.14 | $22.14 | 467 | — | — |
| 2018-10-09 | $21.78 | $21.78 | 189 | — | — |
| 2018-10-08 | $22.86 | $22.86 | 44 | — | — |
| 2018-10-05 | $22.50 | $22.50 | 0 | — | — |
| 2018-10-04 | $22.50 | $22.50 | 189 | — | — |
| 2018-10-03 | $23.49 | $23.49 | 244 | — | — |
| 2018-10-02 | $23.22 | $23.22 | 0 | — | — |
| 2018-10-01 | $23.22 | $23.22 | 133 | — | — |
| 2018-09-28 | $21.60 | $21.60 | 289 | — | — |
| 2018-09-27 | $22.50 | $22.50 | 122 | — | — |
| 2018-09-26 | $23.58 | $23.58 | 22 | — | — |
| 2018-09-25 | $22.95 | $22.95 | 433 | — | — |
| 2018-09-24 | $22.95 | $22.95 | 511 | — | — |
| 2018-09-21 | $23.22 | $23.22 | 89 | — | — |
| 2018-09-20 | $23.31 | $23.31 | 56 | — | — |
| 2018-09-19 | $23.22 | $23.22 | 0 | — | — |
| 2018-09-18 | $23.22 | $23.22 | 0 | — | — |
| 2018-09-17 | $23.22 | $23.22 | 89 | — | — |
| 2018-09-14 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-13 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-12 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-11 | $21.60 | $21.60 | 122 | — | — |
| 2018-09-10 | $22.77 | $22.77 | 0 | — | — |
| 2018-09-07 | $22.77 | $22.77 | 0 | — | — |
| 2018-09-06 | $22.77 | $22.77 | 0 | — | — |
| 2018-09-05 | $22.77 | $22.77 | 0 | — | — |
| 2018-09-04 | $22.77 | $22.77 | 567 | — | — |
| 2018-08-31 | $22.50 | $22.50 | 222 | — | — |
| 2018-08-30 | $22.95 | $22.95 | 100 | — | — |
| 2018-08-29 | $23.31 | $23.31 | 389 | — | — |
| 2018-08-28 | $22.14 | $22.14 | 922 | — | — |
| 2018-08-27 | $22.50 | $22.50 | 122 | — | — |
| 2018-08-24 | $21.60 | $21.60 | 322 | — | — |
| 2018-08-23 | $21.60 | $21.60 | 1,989 | — | — |
| 2018-08-22 | $20.61 | $20.61 | 111 | — | — |
| 2018-08-21 | $20.16 | $20.16 | 0 | — | — |
| 2018-08-20 | $20.16 | $20.16 | 278 | — | — |
| 2018-08-17 | $19.80 | $19.80 | 3,378 | — | — |
| 2018-08-16 | $19.80 | $19.80 | 3,600 | — | — |
| 2018-08-15 | $20.43 | $20.43 | 489 | — | — |
| 2018-08-14 | $20.43 | $20.43 | 511 | — | — |
| 2018-08-13 | $20.70 | $20.70 | 278 | — | — |
| 2018-08-10 | $20.25 | $20.25 | 3,822 | — | — |
| 2018-08-09 | $20.70 | $20.70 | 33 | — | — |
| 2018-08-08 | $20.70 | $20.70 | 2,856 | — | — |
| 2018-08-07 | $21.33 | $21.33 | 511 | — | — |
| 2018-08-06 | $22.50 | $22.50 | 244 | — | — |
| 2018-08-03 | $21.51 | $21.51 | 3,044 | — | — |
| 2018-08-02 | $21.87 | $21.87 | 167 | — | — |
| 2018-08-01 | $22.05 | $22.05 | 1,178 | — | — |
| 2018-07-31 | $22.50 | $22.50 | 0 | — | — |
| 2018-07-30 | $22.50 | $22.50 | 3,700 | — | — |
| 2018-07-27 | $22.95 | $22.95 | 567 | — | — |
| 2018-07-26 | $23.67 | $23.67 | 0 | — | — |
| 2018-07-25 | $23.67 | $23.67 | 433 | — | — |
| 2018-07-24 | $23.40 | $23.40 | 0 | — | — |
| 2018-07-23 | $23.40 | $23.40 | 0 | — | — |
| 2018-07-20 | $23.40 | $23.40 | 56 | — | — |
| 2018-07-19 | $23.31 | $23.31 | 667 | — | — |
| 2018-07-18 | $22.68 | $22.68 | 0 | — | — |
| 2018-07-17 | $22.68 | $22.68 | 0 | — | — |
| 2018-07-16 | $22.68 | $22.68 | 0 | — | — |
| 2018-07-13 | $22.68 | $22.68 | 133 | — | — |
| 2018-07-12 | $23.67 | $23.67 | 0 | — | — |
| 2018-07-11 | $23.67 | $23.67 | 222 | — | — |
| 2018-07-10 | $23.40 | $23.40 | 489 | — | — |
| 2018-07-09 | $23.85 | $23.85 | 11 | — | — |
| 2018-07-06 | $23.58 | $23.58 | 111 | — | — |
| 2018-07-05 | $23.94 | $23.94 | 1,700 | — | — |
| 2018-07-03 | $24.30 | $24.30 | 89 | — | — |
| 2018-07-02 | $24.30 | $24.30 | 500 | — | — |
| 2018-06-29 | $24.21 | $24.21 | 1,422 | — | — |
| 2018-06-28 | $24.21 | $24.21 | 0 | — | — |
| 2018-06-27 | $24.21 | $24.21 | 300 | — | — |
| 2018-06-26 | $24.30 | $24.30 | 1,644 | — | — |
| 2018-06-25 | $24.12 | $24.12 | 1,356 | — | — |
| 2018-06-22 | $23.76 | $23.76 | 2,989 | — | — |
| 2018-06-21 | $22.77 | $22.77 | 1,689 | — | — |
| 2018-06-20 | $22.41 | $22.41 | 278 | — | — |
| 2018-06-19 | $22.05 | $22.05 | 56 | — | — |
| 2018-06-18 | $22.05 | $22.05 | 0 | — | — |
| 2018-06-15 | $22.05 | $22.05 | 500 | — | — |
| 2018-06-14 | $22.05 | $22.05 | 0 | — | — |
| 2018-06-13 | $22.05 | $22.05 | 0 | — | — |
| 2018-06-12 | $22.05 | $22.05 | 1,667 | — | — |
| 2018-06-11 | $21.96 | $21.96 | 0 | — | — |
| 2018-06-08 | $21.96 | $21.96 | 356 | — | — |
| 2018-06-07 | $21.96 | $21.96 | 11 | — | — |
| 2018-06-06 | $21.69 | $21.69 | 989 | — | — |
| 2018-06-05 | $22.50 | $22.50 | 56 | — | — |
| 2018-06-04 | $22.50 | $22.50 | 222 | — | — |
| 2018-06-01 | $22.68 | $22.68 | 0 | — | — |
| 2018-05-31 | $22.68 | $22.68 | 0 | — | — |
| 2018-05-30 | $22.68 | $22.68 | 3,311 | — | — |
| 2018-05-29 | $22.50 | $22.50 | 333 | — | — |
| 2018-05-25 | $22.50 | $22.50 | 56 | — | — |
| 2018-05-24 | $22.32 | $22.32 | 1,489 | — | — |
| 2018-05-23 | $22.68 | $22.68 | 111 | — | — |
| 2018-05-22 | $22.59 | $22.59 | 111 | — | — |
| 2018-05-21 | $22.59 | $22.59 | 0 | — | — |
| 2018-05-18 | $22.59 | $22.59 | 0 | — | — |
| 2018-05-17 | $22.59 | $22.59 | 89 | — | — |
| 2018-05-16 | $22.50 | $22.50 | 3,256 | — | — |
| 2018-05-15 | $22.95 | $22.95 | 0 | — | — |
| 2018-05-14 | $22.95 | $22.95 | 89 | — | — |
| 2018-05-11 | $22.68 | $22.68 | 467 | — | — |
| 2018-05-10 | $22.95 | $22.95 | 67 | — | — |
| 2018-05-09 | $22.68 | $22.68 | 0 | — | — |
| 2018-05-08 | $22.68 | $22.68 | 22 | — | — |
| 2018-05-07 | $22.68 | $22.68 | 111 | — | — |
| 2018-05-04 | $22.59 | $22.59 | 300 | — | — |
| 2018-05-03 | $22.68 | $22.68 | 233 | — | — |
| 2018-05-02 | $22.05 | $22.05 | 2,667 | — | — |
| 2018-05-01 | $22.95 | $22.95 | 0 | — | — |
| 2018-04-30 | $22.95 | $22.95 | 0 | — | — |
| 2018-04-27 | $22.95 | $22.95 | 56 | — | — |
| 2018-04-26 | $22.95 | $22.95 | 0 | — | — |
| 2018-04-25 | $22.95 | $22.95 | 0 | — | — |
| 2018-04-24 | $22.95 | $22.95 | 667 | — | — |
| 2018-04-23 | $23.40 | $23.40 | 33 | — | — |
| 2018-04-20 | $23.85 | $23.85 | 44 | — | — |
| 2018-04-19 | $23.40 | $23.40 | 11 | — | — |
| 2018-04-18 | $23.31 | $23.31 | 0 | — | — |
| 2018-04-17 | $23.31 | $23.31 | 967 | — | — |
| 2018-04-16 | $23.31 | $23.31 | 0 | — | — |
| 2018-04-13 | $23.31 | $23.31 | 0 | — | — |
| 2018-04-12 | $23.31 | $23.31 | 333 | — | — |
| 2018-04-11 | $23.85 | $23.85 | 244 | — | — |
| 2018-04-10 | $24.03 | $24.03 | 489 | — | — |
| 2018-04-09 | $23.67 | $23.67 | 256 | — | — |
| 2018-04-06 | $24.30 | $24.30 | 44 | — | — |
| 2018-04-05 | $24.30 | $24.30 | 33 | — | — |
| 2018-04-04 | $24.30 | $24.30 | 33 | — | — |
| 2018-04-03 | $24.03 | $24.03 | 22 | — | — |
| 2018-04-02 | $24.03 | $24.03 | 367 | — | — |
| 2018-03-29 | $24.21 | $24.21 | 367 | — | — |
| 2018-03-28 | $23.67 | $23.67 | 11 | — | — |
| 2018-03-27 | $23.67 | $23.67 | 556 | — | — |
| 2018-03-26 | $23.58 | $23.58 | 33 | — | — |
| 2018-03-23 | $23.40 | $23.40 | 1,356 | — | — |
| 2018-03-22 | $23.49 | $23.49 | 1,100 | — | — |
| 2018-03-21 | $23.13 | $23.13 | 0 | — | — |
| 2018-03-20 | $23.13 | $23.13 | 56 | — | — |
| 2018-03-19 | $23.22 | $23.22 | 1,633 | — | — |
| 2018-03-16 | $23.04 | $23.04 | 678 | — | — |
| 2018-03-15 | $23.40 | $23.40 | 4,133 | — | — |
| 2018-03-14 | $24.30 | $24.30 | 22 | — | — |
| 2018-03-13 | $24.57 | $24.57 | 0 | — | — |
| 2018-03-12 | $24.57 | $24.57 | 133 | — | — |
| 2018-03-09 | $24.57 | $24.57 | 1,000 | — | — |
| 2018-03-08 | $23.85 | $23.85 | 522 | — | — |
| 2018-03-07 | $23.85 | $23.85 | 344 | — | — |
| 2018-03-06 | $22.86 | $22.86 | 956 | — | — |
| 2018-03-05 | $23.85 | $23.85 | 144 | — | — |
| 2018-03-02 | $23.85 | $23.85 | 22 | — | — |
| 2018-03-01 | $23.49 | $23.49 | 11 | — | — |
| 2018-02-28 | $23.67 | $23.67 | 556 | — | — |
| 2018-02-27 | $23.13 | $23.13 | 100 | — | — |
| 2018-02-26 | $23.13 | $23.13 | 711 | — | — |
| 2018-02-23 | $23.04 | $23.04 | 278 | — | — |
| 2018-02-22 | $23.22 | $23.22 | 622 | — | — |
| 2018-02-21 | $23.31 | $23.31 | 200 | — | — |
| 2018-02-20 | $23.40 | $23.40 | 0 | — | — |
| 2018-02-16 | $23.40 | $23.40 | 189 | — | — |
| 2018-02-15 | $23.49 | $23.49 | 78 | — | — |
| 2018-02-14 | $23.76 | $23.76 | 0 | — | — |
| 2018-02-13 | $23.76 | $23.76 | 856 | — | — |
| 2018-02-12 | $23.40 | $23.40 | 56 | — | — |
| 2018-02-09 | $23.67 | $23.67 | 1,389 | — | — |
| 2018-02-08 | $23.49 | $23.49 | 211 | — | — |
| 2018-02-07 | $23.49 | $23.49 | 1,456 | — | — |
| 2018-02-06 | $23.22 | $23.22 | 3,189 | — | — |
| 2018-02-05 | $24.30 | $24.30 | 1,178 | — | — |
| 2018-02-02 | $24.39 | $24.39 | 1,644 | — | — |
| 2018-02-01 | $24.93 | $24.93 | 211 | — | — |
| 2018-01-31 | $24.57 | $24.57 | 211 | — | — |
| 2018-01-30 | $24.93 | $24.93 | 222 | — | — |
| 2018-01-29 | $25.29 | $25.29 | 2,211 | — | — |
| 2018-01-26 | $24.93 | $24.93 | 2,189 | — | — |
| 2018-01-25 | $25.11 | $25.11 | 233 | — | — |
| 2018-01-24 | $25.38 | $25.38 | 289 | — | — |
| 2018-01-23 | $24.84 | $24.84 | 2,211 | — | — |
| 2018-01-22 | $25.02 | $25.02 | 1,044 | — | — |
| 2018-01-19 | $24.93 | $24.93 | 6,367 | — | — |
| 2018-01-18 | $24.84 | $24.84 | 4,433 | — | — |
| 2018-01-17 | $24.75 | $24.75 | 4,322 | — | — |
| 2018-01-16 | $25.20 | $25.20 | 1,522 | — | — |
| 2018-01-12 | $25.29 | $25.29 | 267 | — | — |
| 2018-01-11 | $25.20 | $25.20 | 5,167 | — | — |
| 2018-01-10 | $25.92 | $25.92 | 1,022 | — | — |
| 2018-01-09 | $26.55 | $26.55 | 8,133 | — | — |
| 2018-01-08 | $25.56 | $25.56 | 3,611 | — | — |
| 2018-01-05 | $25.38 | $25.38 | 2,722 | — | — |
| 2018-01-04 | $25.56 | $25.56 | 3,022 | — | — |
| 2018-01-03 | $26.28 | $26.28 | 1,700 | — | — |
| 2018-01-02 | $27.00 | $27.00 | 1,856 | — | — |