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
- 2000-01-05 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 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-28 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-27 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-26 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-24 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-21 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-20 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-19 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-18 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-17 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-14 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-13 | $27.51 | $27.51 | 0 | — | — |
| 2018-12-12 | $27.51 | $27.51 | 300 | — | — |
| 2018-12-11 | $27.50 | $27.50 | 472 | — | — |
| 2018-12-10 | $27.84 | $27.84 | 0 | — | — |
| 2018-12-07 | $27.84 | $27.84 | 0 | — | — |
| 2018-12-06 | $27.84 | $27.84 | 1,328 | — | — |
| 2018-12-04 | $27.87 | $27.87 | 1,500 | — | — |
| 2018-12-03 | $27.85 | $27.85 | 0 | — | — |
| 2018-11-30 | $27.85 | $27.85 | 0 | — | — |
| 2018-11-29 | $27.85 | $27.85 | 200 | — | — |
| 2018-11-28 | $28.63 | $28.63 | 756 | — | — |
| 2018-11-27 | $28.60 | $28.60 | 1,746 | — | — |
| 2018-11-26 | $27.07 | $27.07 | 1,371 | — | — |
| 2018-11-23 | $29.20 | $29.20 | 408 | — | — |
| 2018-11-21 | $28.68 | $28.68 | 2,733 | — | — |
| 2018-11-20 | $30.45 | $30.45 | 2,100 | — | — |
| 2018-11-19 | $27.15 | $27.15 | 0 | — | — |
| 2018-11-16 | $27.15 | $27.15 | 0 | — | — |
| 2018-11-15 | $27.15 | $27.15 | 0 | — | — |
| 2018-11-14 | $27.15 | $27.15 | 0 | — | — |
| 2018-11-13 | $27.15 | $27.15 | 820 | — | — |
| 2018-11-12 | $27.70 | $27.70 | 1,050 | — | — |
| 2018-11-09 | $24.78 | $24.78 | 1,454 | — | — |
| 2018-11-08 | $31.12 | $31.12 | 2,201 | — | — |
| 2018-11-07 | $29.65 | $29.65 | 2,000 | — | — |
| 2018-11-06 | $29.60 | $29.60 | 1,264 | — | — |
| 2018-11-05 | $29.58 | $29.58 | 1,632 | — | — |
| 2018-11-02 | $31.15 | $31.15 | 0 | — | — |
| 2018-11-01 | $31.15 | $31.15 | 0 | — | — |
| 2018-10-31 | $31.15 | $31.15 | 0 | — | — |
| 2018-10-30 | $31.15 | $31.15 | 0 | — | — |
| 2018-10-29 | $31.15 | $31.15 | 0 | — | — |
| 2018-10-26 | $31.15 | $31.15 | 250 | — | — |
| 2018-10-25 | $33.36 | $33.36 | 0 | — | — |
| 2018-10-24 | $33.36 | $33.36 | 0 | — | — |
| 2018-10-23 | $33.36 | $33.36 | 1,634 | — | — |
| 2018-10-22 | $31.89 | $31.89 | 303 | — | — |
| 2018-10-19 | $29.75 | $29.75 | 0 | — | — |
| 2018-10-18 | $29.75 | $29.75 | 0 | — | — |
| 2018-10-17 | $29.75 | $29.75 | 742 | — | — |
| 2018-10-16 | $30.47 | $30.47 | 0 | — | — |
| 2018-10-15 | $30.47 | $30.47 | 1,636 | — | — |
| 2018-10-12 | $34.00 | $34.00 | 533 | — | — |
| 2018-10-11 | $33.95 | $33.95 | 727 | — | — |
| 2018-10-10 | $32.75 | $32.75 | 459 | — | — |
| 2018-10-09 | $31.72 | $31.72 | 409 | — | — |
| 2018-10-08 | $31.64 | $31.64 | 164 | — | — |
| 2018-10-05 | $29.60 | $29.60 | 0 | — | — |
| 2018-10-04 | $29.60 | $29.60 | 560 | — | — |
| 2018-10-03 | $32.30 | $32.30 | 1,026 | — | — |
| 2018-10-02 | $28.50 | $28.50 | 0 | — | — |
| 2018-10-01 | $28.50 | $28.50 | 0 | — | — |
| 2018-09-28 | $28.50 | $28.50 | 747 | — | — |
| 2018-09-27 | $32.68 | $32.68 | 0 | — | — |
| 2018-09-26 | $32.68 | $32.68 | 2,307 | — | — |
| 2018-09-25 | $30.83 | $30.83 | 0 | — | — |
| 2018-09-24 | $30.83 | $30.83 | 0 | — | — |
| 2018-09-21 | $30.83 | $30.83 | 3,787 | — | — |
| 2018-09-20 | $26.50 | $26.50 | 6,108 | — | — |
| 2018-09-19 | $25.85 | $25.85 | 3,924 | — | — |
| 2018-09-18 | $26.70 | $26.70 | 4,323 | — | — |
| 2018-09-17 | $27.13 | $27.13 | 2,155 | — | — |
| 2018-09-14 | $28.00 | $28.00 | 1,423 | — | — |
| 2018-09-13 | $28.31 | $28.31 | 1,365 | — | — |
| 2018-09-12 | $28.54 | $28.54 | 2,064 | — | — |
| 2018-09-11 | $27.20 | $27.20 | 3,147 | — | — |
| 2018-09-10 | $27.00 | $27.00 | 426 | — | — |
| 2018-09-07 | $28.80 | $28.80 | 0 | — | — |
| 2018-09-06 | $28.80 | $28.80 | 0 | — | — |
| 2018-09-05 | $28.80 | $28.80 | 0 | — | — |
| 2018-09-04 | $28.80 | $28.80 | 0 | — | — |
| 2018-08-31 | $28.80 | $28.80 | 0 | — | — |
| 2018-08-30 | $28.80 | $28.80 | 1,080 | — | — |
| 2018-08-29 | $29.51 | $29.51 | 0 | — | — |
| 2018-08-28 | $29.51 | $29.51 | 3,772 | — | — |
| 2018-08-27 | $28.00 | $28.00 | 2,580 | — | — |
| 2018-08-24 | $28.93 | $28.93 | 4,159 | — | — |
| 2018-08-23 | $29.49 | $29.49 | 845 | — | — |
| 2018-08-22 | $28.10 | $28.10 | 105 | — | — |
| 2018-08-21 | $29.37 | $29.37 | 0 | — | — |
| 2018-08-20 | $29.37 | $29.37 | 138 | — | — |
| 2018-08-17 | $32.14 | $32.14 | 0 | — | — |
| 2018-08-16 | $32.14 | $32.14 | 436 | — | — |
| 2018-08-15 | $32.00 | $32.00 | 569 | — | — |
| 2018-08-14 | $26.55 | $26.55 | 0 | — | — |
| 2018-08-13 | $26.55 | $26.55 | 0 | — | — |
| 2018-08-10 | $26.55 | $26.55 | 800 | — | — |
| 2018-08-09 | $27.63 | $27.63 | 604 | — | — |
| 2018-08-08 | $25.55 | $25.55 | 1,505 | — | — |
| 2018-08-07 | $25.50 | $25.50 | 0 | — | — |
| 2018-08-06 | $25.50 | $25.50 | 500 | — | — |
| 2018-08-03 | $25.20 | $25.20 | 584 | — | — |
| 2018-08-02 | $24.70 | $24.70 | 0 | — | — |
| 2018-08-01 | $24.70 | $24.70 | 0 | — | — |
| 2018-07-31 | $24.70 | $24.70 | 0 | — | — |
| 2018-07-30 | $24.70 | $24.70 | 0 | — | — |
| 2018-07-27 | $24.70 | $24.70 | 101 | — | — |
| 2018-07-26 | $24.95 | $24.95 | 2,181 | — | — |
| 2018-07-25 | $25.50 | $25.50 | 2,209 | — | — |
| 2018-07-24 | $25.30 | $25.30 | 452 | — | — |
| 2018-07-23 | $25.37 | $25.37 | 0 | — | — |
| 2018-07-20 | $25.37 | $25.37 | 0 | — | — |
| 2018-07-19 | $25.37 | $25.37 | 0 | — | — |
| 2018-07-18 | $25.37 | $25.37 | 0 | — | — |
| 2018-07-17 | $25.37 | $25.37 | 0 | — | — |
| 2018-07-16 | $25.37 | $25.37 | 0 | — | — |
| 2018-07-13 | $25.37 | $25.37 | 600 | — | — |
| 2018-07-12 | $25.11 | $25.11 | 505 | — | — |
| 2018-07-11 | $25.50 | $25.50 | 1,198 | — | — |
| 2018-07-10 | $25.85 | $25.85 | 4,726 | — | — |
| 2018-07-09 | $25.09 | $25.09 | 2,810 | — | — |
| 2018-07-06 | $26.49 | $26.49 | 7,276 | — | — |
| 2018-07-05 | $26.38 | $26.38 | 4,046 | — | — |
| 2018-07-03 | $26.15 | $26.15 | 0 | — | — |
| 2018-07-02 | $26.15 | $26.15 | 1,300 | — | — |
| 2018-06-29 | $26.22 | $26.22 | 0 | — | — |
| 2018-06-28 | $26.22 | $26.22 | 6,921 | — | — |
| 2018-06-27 | $25.93 | $25.93 | 4,400 | — | — |
| 2018-06-26 | $25.80 | $25.80 | 4,259 | — | — |
| 2018-06-25 | $26.00 | $26.00 | 6,001 | — | — |
| 2018-06-22 | $26.07 | $26.07 | 7,085 | — | — |
| 2018-06-21 | $26.05 | $26.05 | 4,832 | — | — |
| 2018-06-20 | $25.65 | $25.65 | 0 | — | — |
| 2018-06-19 | $25.65 | $25.65 | 0 | — | — |
| 2018-06-18 | $25.65 | $25.65 | 3,637 | — | — |
| 2018-06-15 | $25.65 | $25.65 | 5,419 | — | — |
| 2018-06-14 | $26.15 | $26.15 | 5,323 | — | — |
| 2018-06-13 | $25.90 | $25.90 | 5,551 | — | — |
| 2018-06-12 | $25.51 | $25.51 | 1,538 | — | — |
| 2018-06-11 | $26.45 | $26.45 | 0 | — | — |
| 2018-06-08 | $26.45 | $26.45 | 507 | — | — |
| 2018-06-07 | $26.07 | $26.07 | 0 | — | — |
| 2018-06-06 | $26.07 | $26.07 | 0 | — | — |
| 2018-06-05 | $26.07 | $26.07 | 4,127 | — | — |
| 2018-06-04 | $25.74 | $25.74 | 2,819 | — | — |
| 2018-06-01 | $26.57 | $26.57 | 1,582 | — | — |
| 2018-05-31 | $26.10 | $26.10 | 3,335 | — | — |
| 2018-05-30 | $25.70 | $25.70 | 5,723 | — | — |
| 2018-05-29 | $26.10 | $26.10 | 2,735 | — | — |
| 2018-05-25 | $26.95 | $26.95 | 0 | — | — |
| 2018-05-24 | $26.95 | $26.95 | 0 | — | — |
| 2018-05-23 | $26.95 | $26.95 | 0 | — | — |
| 2018-05-22 | $26.95 | $26.95 | 159 | — | — |
| 2018-05-21 | $22.00 | $22.00 | 0 | — | — |
| 2018-05-18 | $22.00 | $22.00 | 0 | — | — |
| 2018-05-17 | $22.00 | $22.00 | 0 | — | — |
| 2018-05-16 | $22.00 | $22.00 | 0 | — | — |
| 2018-05-15 | $22.00 | $22.00 | 0 | — | — |
| 2018-05-14 | $22.00 | $22.00 | 0 | — | — |
| 2018-05-11 | $22.00 | $22.00 | 434 | — | — |
| 2018-05-10 | $20.90 | $20.90 | 0 | — | — |
| 2018-05-09 | $20.90 | $20.90 | 217 | — | — |
| 2018-05-08 | $20.10 | $20.10 | 0 | — | — |
| 2018-05-07 | $20.10 | $20.10 | 3,071 | — | — |
| 2018-05-04 | $27.66 | $27.66 | 0 | — | — |
| 2018-05-03 | $27.66 | $27.66 | 0 | — | — |
| 2018-05-02 | $27.66 | $27.66 | 0 | — | — |
| 2018-05-01 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-30 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-27 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-26 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-25 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-24 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-23 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-20 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-19 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-18 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-17 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-16 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-13 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-12 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-11 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-10 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-09 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-06 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-05 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-04 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-03 | $27.66 | $27.66 | 0 | — | — |
| 2018-04-02 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-29 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-28 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-27 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-26 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-23 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-22 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-21 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-20 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-19 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-16 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-15 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-14 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-13 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-12 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-09 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-08 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-07 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-06 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-05 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-02 | $27.66 | $27.66 | 0 | — | — |
| 2018-03-01 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-28 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-27 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-26 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-23 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-22 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-21 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-20 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-16 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-15 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-14 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-13 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-12 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-09 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-08 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-07 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-06 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-05 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-02 | $27.66 | $27.66 | 0 | — | — |
| 2018-02-01 | $27.66 | $27.66 | 0 | — | — |
| 2018-01-31 | $27.66 | $27.66 | 2,066 | — | — |
| 2018-01-30 | $25.52 | $25.52 | 0 | — | — |
| 2018-01-29 | $25.52 | $25.52 | 1,000 | — | — |
| 2018-01-26 | $24.15 | $24.15 | 0 | — | — |
| 2018-01-25 | $24.15 | $24.15 | 0 | — | — |
| 2018-01-24 | $24.15 | $24.15 | 0 | — | — |
| 2018-01-23 | $24.15 | $24.15 | 0 | — | — |
| 2018-01-22 | $24.15 | $24.15 | 0 | — | — |
| 2018-01-19 | $24.15 | $24.15 | 100 | — | — |
| 2018-01-18 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-17 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-16 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-12 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-11 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-10 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-09 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-08 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-05 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-04 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-03 | $23.00 | $23.00 | 0 | — | — |
| 2018-01-02 | $23.00 | $23.00 | 0 | — | — |