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
- 2012-02-03 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 | $21.50 | $21.50 | 4,080 | — | — |
| 2018-12-28 | $20.50 | $20.50 | 1,940 | — | — |
| 2018-12-27 | $21.00 | $21.00 | 990 | — | — |
| 2018-12-26 | $21.50 | $21.50 | 1,090 | — | — |
| 2018-12-24 | $21.00 | $21.00 | 340 | — | — |
| 2018-12-21 | $20.90 | $20.90 | 1,340 | — | — |
| 2018-12-20 | $21.30 | $21.30 | 2,750 | — | — |
| 2018-12-19 | $20.80 | $20.80 | 1,310 | — | — |
| 2018-12-18 | $21.49 | $21.49 | 7,760 | — | — |
| 2018-12-17 | $22.80 | $22.80 | 1,420 | — | — |
| 2018-12-14 | $24.00 | $24.00 | 260 | — | — |
| 2018-12-13 | $23.10 | $23.10 | 260 | — | — |
| 2018-12-12 | $23.90 | $23.90 | 2,560 | — | — |
| 2018-12-11 | $24.50 | $24.50 | 3,170 | — | — |
| 2018-12-10 | $25.50 | $25.50 | 3,280 | — | — |
| 2018-12-07 | $25.00 | $25.00 | 4,150 | — | — |
| 2018-12-06 | $23.20 | $23.20 | 150 | — | — |
| 2018-12-04 | $23.60 | $23.60 | 2,470 | — | — |
| 2018-12-03 | $23.80 | $23.80 | 1,460 | — | — |
| 2018-11-30 | $23.10 | $23.10 | 6,540 | — | — |
| 2018-11-29 | $22.90 | $22.90 | 1,900 | — | — |
| 2018-11-28 | $22.90 | $22.90 | 3,900 | — | — |
| 2018-11-27 | $22.90 | $22.90 | 3,350 | — | — |
| 2018-11-26 | $22.50 | $22.50 | 1,730 | — | — |
| 2018-11-23 | $22.37 | $22.37 | 60 | — | — |
| 2018-11-21 | $23.70 | $23.70 | 4,620 | — | — |
| 2018-11-20 | $23.60 | $23.60 | 6,660 | — | — |
| 2018-11-19 | $23.80 | $23.80 | 5,760 | — | — |
| 2018-11-16 | $22.60 | $22.60 | 5,180 | — | — |
| 2018-11-15 | $21.60 | $21.60 | 550 | — | — |
| 2018-11-14 | $21.18 | $21.18 | 190 | — | — |
| 2018-11-13 | $20.80 | $20.80 | 300 | — | — |
| 2018-11-12 | $21.10 | $21.10 | 860 | — | — |
| 2018-11-09 | $21.10 | $21.10 | 2,100 | — | — |
| 2018-11-08 | $23.10 | $23.10 | 280 | — | — |
| 2018-11-07 | $22.90 | $22.90 | 1,510 | — | — |
| 2018-11-06 | $22.10 | $22.10 | 2,930 | — | — |
| 2018-11-05 | $24.60 | $24.60 | 690 | — | — |
| 2018-11-02 | $23.20 | $23.20 | 180 | — | — |
| 2018-11-01 | $22.72 | $22.72 | 990 | — | — |
| 2018-10-31 | $20.70 | $20.70 | 810 | — | — |
| 2018-10-30 | $21.15 | $21.15 | 2,560 | — | — |
| 2018-10-29 | $21.20 | $21.20 | 310 | — | — |
| 2018-10-26 | $20.80 | $20.80 | 1,290 | — | — |
| 2018-10-25 | $21.60 | $21.60 | 2,110 | — | — |
| 2018-10-24 | $22.30 | $22.30 | 2,930 | — | — |
| 2018-10-23 | $23.30 | $23.30 | 2,240 | — | — |
| 2018-10-22 | $24.90 | $24.90 | 2,620 | — | — |
| 2018-10-19 | $25.00 | $25.00 | 3,610 | — | — |
| 2018-10-18 | $24.60 | $24.60 | 1,420 | — | — |
| 2018-10-17 | $24.50 | $24.50 | 3,040 | — | — |
| 2018-10-16 | $24.70 | $24.70 | 4,200 | — | — |
| 2018-10-15 | $24.20 | $24.20 | 13,610 | — | — |
| 2018-10-12 | $23.30 | $23.30 | 3,600 | — | — |
| 2018-10-11 | $23.70 | $23.70 | 4,620 | — | — |
| 2018-10-10 | $22.80 | $22.80 | 4,630 | — | — |
| 2018-10-09 | $24.00 | $24.00 | 3,170 | — | — |
| 2018-10-08 | $23.92 | $23.92 | 8,090 | — | — |
| 2018-10-05 | $23.20 | $23.20 | 320 | — | — |
| 2018-10-04 | $23.20 | $23.20 | 1,050 | — | — |
| 2018-10-03 | $23.20 | $23.20 | 1,370 | — | — |
| 2018-10-02 | $23.48 | $23.48 | 5,670 | — | — |
| 2018-10-01 | $22.10 | $22.10 | 2,460 | — | — |
| 2018-09-28 | $20.50 | $20.50 | 6,500 | — | — |
| 2018-09-27 | $20.50 | $20.50 | 1,060 | — | — |
| 2018-09-26 | $20.89 | $20.89 | 570 | — | — |
| 2018-09-25 | $20.90 | $20.90 | 870 | — | — |
| 2018-09-24 | $21.20 | $21.20 | 730 | — | — |
| 2018-09-21 | $21.00 | $21.00 | 1,930 | — | — |
| 2018-09-20 | $21.90 | $21.90 | 3,120 | — | — |
| 2018-09-19 | $21.10 | $21.10 | 700 | — | — |
| 2018-09-18 | $21.70 | $21.70 | 25,650 | — | — |
| 2018-09-17 | $21.30 | $21.30 | 2,160 | — | — |
| 2018-09-14 | $22.20 | $22.20 | 760 | — | — |
| 2018-09-13 | $22.30 | $22.30 | 1,280 | — | — |
| 2018-09-12 | $24.10 | $24.10 | 780 | — | — |
| 2018-09-11 | $21.40 | $21.40 | 740 | — | — |
| 2018-09-10 | $21.50 | $21.50 | 260 | — | — |
| 2018-09-07 | $21.70 | $21.70 | 940 | — | — |
| 2018-09-06 | $21.40 | $21.40 | 2,630 | — | — |
| 2018-09-05 | $22.00 | $22.00 | 1,630 | — | — |
| 2018-09-04 | $22.50 | $22.50 | 1,790 | — | — |
| 2018-08-31 | $22.30 | $22.30 | 1,030 | — | — |
| 2018-08-30 | $23.10 | $23.10 | 1,850 | — | — |
| 2018-08-29 | $23.10 | $23.10 | 1,730 | — | — |
| 2018-08-28 | $23.80 | $23.80 | 1,060 | — | — |
| 2018-08-27 | $23.00 | $23.00 | 650 | — | — |
| 2018-08-24 | $22.12 | $22.12 | 2,270 | — | — |
| 2018-08-23 | $22.20 | $22.20 | 1,490 | — | — |
| 2018-08-22 | $23.20 | $23.20 | 1,640 | — | — |
| 2018-08-21 | $23.20 | $23.20 | 7,750 | — | — |
| 2018-08-20 | $24.10 | $24.10 | 770 | — | — |
| 2018-08-17 | $25.50 | $25.50 | 20 | — | — |
| 2018-08-16 | $25.40 | $25.40 | 140 | — | — |
| 2018-08-15 | $26.00 | $26.00 | 1,710 | — | — |
| 2018-08-14 | $27.60 | $27.60 | 1,760 | — | — |
| 2018-08-13 | $26.20 | $26.20 | 3,000 | — | — |
| 2018-08-10 | $26.36 | $26.36 | 70 | — | — |
| 2018-08-09 | $25.90 | $25.90 | 260 | — | — |
| 2018-08-08 | $25.81 | $25.81 | 50 | — | — |
| 2018-08-07 | $26.10 | $26.10 | 430 | — | — |
| 2018-08-06 | $26.00 | $26.00 | 1,840 | — | — |
| 2018-08-03 | $27.10 | $27.10 | 1,630 | — | — |
| 2018-08-02 | $25.01 | $25.01 | 1,700 | — | — |
| 2018-08-01 | $25.77 | $25.77 | 30 | — | — |
| 2018-07-31 | $25.50 | $25.50 | 1,090 | — | — |
| 2018-07-30 | $25.14 | $25.14 | 520 | — | — |
| 2018-07-27 | $25.46 | $25.46 | 1,810 | — | — |
| 2018-07-26 | $25.50 | $25.50 | 30 | — | — |
| 2018-07-25 | $26.50 | $26.50 | 1,360 | — | — |
| 2018-07-24 | $25.65 | $25.65 | 490 | — | — |
| 2018-07-23 | $26.00 | $26.00 | 1,550 | — | — |
| 2018-07-20 | $26.10 | $26.10 | 730 | — | — |
| 2018-07-19 | $25.60 | $25.60 | 2,370 | — | — |
| 2018-07-18 | $25.10 | $25.10 | 680 | — | — |
| 2018-07-17 | $24.30 | $24.30 | 1,660 | — | — |
| 2018-07-16 | $24.30 | $24.30 | 640 | — | — |
| 2018-07-13 | $23.90 | $23.90 | 980 | — | — |
| 2018-07-12 | $23.60 | $23.60 | 2,550 | — | — |
| 2018-07-11 | $23.90 | $23.90 | 1,100 | — | — |
| 2018-07-10 | $23.80 | $23.80 | 1,400 | — | — |
| 2018-07-09 | $24.00 | $24.00 | 1,230 | — | — |
| 2018-07-06 | $24.31 | $24.31 | 1,190 | — | — |
| 2018-07-05 | $23.80 | $23.80 | 3,370 | — | — |
| 2018-07-03 | $25.40 | $25.40 | 11,530 | — | — |
| 2018-07-02 | $21.90 | $21.90 | 6,260 | — | — |
| 2018-06-29 | $23.80 | $23.80 | 8,900 | — | — |
| 2018-06-28 | $24.38 | $24.38 | 8,080 | — | — |
| 2018-06-27 | $25.80 | $25.80 | 4,560 | — | — |
| 2018-06-26 | $26.13 | $26.13 | 3,250 | — | — |
| 2018-06-25 | $26.50 | $26.50 | 3,020 | — | — |
| 2018-06-22 | $26.50 | $26.50 | 3,950 | — | — |
| 2018-06-21 | $27.90 | $27.90 | 9,910 | — | — |
| 2018-06-20 | $27.60 | $27.60 | 18,250 | — | — |
| 2018-06-19 | $27.50 | $27.50 | 27,920 | — | — |
| 2018-06-18 | $31.30 | $31.30 | 28,700 | — | — |
| 2018-06-15 | $31.00 | $31.00 | 17,800 | — | — |
| 2018-06-14 | $30.10 | $30.10 | 7,050 | — | — |
| 2018-06-13 | $29.50 | $29.50 | 14,360 | — | — |
| 2018-06-12 | $29.80 | $29.80 | 66,270 | — | — |
| 2018-06-11 | $31.75 | $31.75 | 63,590 | — | — |
| 2018-06-08 | $28.80 | $28.80 | 140 | — | — |
| 2018-06-07 | $29.40 | $29.40 | 1,770 | — | — |
| 2018-06-06 | $27.20 | $27.20 | 2,810 | — | — |
| 2018-06-05 | $27.90 | $27.90 | 2,110 | — | — |
| 2018-06-04 | $28.10 | $28.10 | 570 | — | — |
| 2018-06-01 | $27.90 | $27.90 | 2,680 | — | — |
| 2018-05-31 | $28.50 | $28.50 | 150 | — | — |
| 2018-05-30 | $27.60 | $27.60 | 3,650 | — | — |
| 2018-05-29 | $27.50 | $27.50 | 490 | — | — |
| 2018-05-25 | $27.60 | $27.60 | 90 | — | — |
| 2018-05-24 | $27.40 | $27.40 | 140 | — | — |
| 2018-05-23 | $27.00 | $27.00 | 100 | — | — |
| 2018-05-22 | $27.40 | $27.40 | 1,420 | — | — |
| 2018-05-21 | $27.30 | $27.30 | 250 | — | — |
| 2018-05-18 | $26.80 | $26.80 | 1,750 | — | — |
| 2018-05-17 | $26.80 | $26.80 | 560 | — | — |
| 2018-05-16 | $26.70 | $26.70 | 1,970 | — | — |
| 2018-05-15 | $28.30 | $28.30 | 480 | — | — |
| 2018-05-14 | $27.90 | $27.90 | 1,220 | — | — |
| 2018-05-11 | $28.10 | $28.10 | 540 | — | — |
| 2018-05-10 | $27.90 | $27.90 | 1,180 | — | — |
| 2018-05-09 | $27.70 | $27.70 | 1,040 | — | — |
| 2018-05-08 | $27.11 | $27.11 | 260 | — | — |
| 2018-05-07 | $28.10 | $28.10 | 30 | — | — |
| 2018-05-04 | $27.40 | $27.40 | 3,990 | — | — |
| 2018-05-03 | $27.00 | $27.00 | 3,040 | — | — |
| 2018-05-02 | $30.50 | $30.50 | 880 | — | — |
| 2018-05-01 | $30.30 | $30.30 | 1,110 | — | — |
| 2018-04-30 | $32.50 | $32.50 | 4,020 | — | — |
| 2018-04-27 | $30.30 | $30.30 | 370 | — | — |
| 2018-04-26 | $30.30 | $30.30 | 790 | — | — |
| 2018-04-25 | $30.35 | $30.35 | 880 | — | — |
| 2018-04-24 | $30.20 | $30.20 | 1,650 | — | — |
| 2018-04-23 | $30.20 | $30.20 | 1,340 | — | — |
| 2018-04-20 | $30.80 | $30.80 | 590 | — | — |
| 2018-04-19 | $31.00 | $31.00 | 860 | — | — |
| 2018-04-18 | $31.70 | $31.70 | 2,940 | — | — |
| 2018-04-17 | $30.30 | $30.30 | 11,950 | — | — |
| 2018-04-16 | $28.20 | $28.20 | 1,070 | — | — |
| 2018-04-13 | $28.70 | $28.70 | 90 | — | — |
| 2018-04-12 | $28.90 | $28.90 | 150 | — | — |
| 2018-04-11 | $28.60 | $28.60 | 1,100 | — | — |
| 2018-04-10 | $29.85 | $29.85 | 4,310 | — | — |
| 2018-04-09 | $29.70 | $29.70 | 460 | — | — |
| 2018-04-06 | $28.70 | $28.70 | 250 | — | — |
| 2018-04-05 | $29.00 | $29.00 | 620 | — | — |
| 2018-04-04 | $28.30 | $28.30 | 720 | — | — |
| 2018-04-03 | $28.00 | $28.00 | 4,200 | — | — |
| 2018-04-02 | $28.20 | $28.20 | 920 | — | — |
| 2018-03-29 | $28.00 | $28.00 | 950 | — | — |
| 2018-03-28 | $25.98 | $25.98 | 1,540 | — | — |
| 2018-03-27 | $27.50 | $27.50 | 5,460 | — | — |
| 2018-03-26 | $27.71 | $27.71 | 1,960 | — | — |
| 2018-03-23 | $27.20 | $27.20 | 1,870 | — | — |
| 2018-03-22 | $27.50 | $27.50 | 1,000 | — | — |
| 2018-03-21 | $28.10 | $28.10 | 530 | — | — |
| 2018-03-20 | $28.00 | $28.00 | 390 | — | — |
| 2018-03-19 | $27.30 | $27.30 | 500 | — | — |
| 2018-03-16 | $28.50 | $28.50 | 970 | — | — |
| 2018-03-15 | $28.00 | $28.00 | 7,320 | — | — |
| 2018-03-14 | $28.70 | $28.70 | 8,860 | — | — |
| 2018-03-13 | $26.10 | $26.10 | 4,260 | — | — |
| 2018-03-12 | $24.90 | $24.90 | 290 | — | — |
| 2018-03-09 | $24.30 | $24.30 | 5,240 | — | — |
| 2018-03-08 | $24.50 | $24.50 | 2,810 | — | — |
| 2018-03-07 | $23.20 | $23.20 | 5,020 | — | — |
| 2018-03-06 | $24.70 | $24.70 | 1,050 | — | — |
| 2018-03-05 | $25.30 | $25.30 | 2,250 | — | — |
| 2018-03-02 | $24.70 | $24.70 | 2,740 | — | — |
| 2018-03-01 | $24.30 | $24.30 | 270 | — | — |
| 2018-02-28 | $24.80 | $24.80 | 420 | — | — |
| 2018-02-27 | $24.90 | $24.90 | 410 | — | — |
| 2018-02-26 | $25.90 | $25.90 | 300 | — | — |
| 2018-02-23 | $25.30 | $25.30 | 420 | — | — |
| 2018-02-22 | $25.80 | $25.80 | 260 | — | — |
| 2018-02-21 | $25.90 | $25.90 | 160 | — | — |
| 2018-02-20 | $25.80 | $25.80 | 630 | — | — |
| 2018-02-16 | $24.00 | $24.00 | 1,860 | — | — |
| 2018-02-15 | $25.20 | $25.20 | 640 | — | — |
| 2018-02-14 | $24.60 | $24.60 | 3,630 | — | — |
| 2018-02-13 | $26.20 | $26.20 | 420 | — | — |
| 2018-02-12 | $25.00 | $25.00 | 2,590 | — | — |
| 2018-02-09 | $24.70 | $24.70 | 3,910 | — | — |
| 2018-02-08 | $25.00 | $25.00 | 1,590 | — | — |
| 2018-02-07 | $24.50 | $24.50 | 3,280 | — | — |
| 2018-02-06 | $26.30 | $26.30 | 2,620 | — | — |
| 2018-02-05 | $24.40 | $24.40 | 3,460 | — | — |
| 2018-02-02 | $27.10 | $27.10 | 4,560 | — | — |
| 2018-02-01 | $27.60 | $27.60 | 1,660 | — | — |
| 2018-01-31 | $27.10 | $27.10 | 6,010 | — | — |
| 2018-01-30 | $27.90 | $27.90 | 2,350 | — | — |
| 2018-01-29 | $29.10 | $29.10 | 3,420 | — | — |
| 2018-01-26 | $29.90 | $29.90 | 6,620 | — | — |
| 2018-01-25 | $30.10 | $30.10 | 680 | — | — |
| 2018-01-24 | $30.20 | $30.20 | 1,000 | — | — |
| 2018-01-23 | $30.80 | $30.80 | 11,010 | — | — |
| 2018-01-22 | $29.50 | $29.50 | 12,080 | — | — |
| 2018-01-19 | $30.00 | $30.00 | 2,590 | — | — |
| 2018-01-18 | $28.90 | $28.90 | 2,490 | — | — |
| 2018-01-17 | $29.80 | $29.80 | 4,060 | — | — |
| 2018-01-16 | $30.10 | $30.10 | 5,210 | — | — |
| 2018-01-12 | $29.60 | $29.60 | 4,470 | — | — |
| 2018-01-11 | $30.50 | $30.50 | 2,640 | — | — |
| 2018-01-10 | $30.00 | $30.00 | 12,580 | — | — |
| 2018-01-09 | $29.40 | $29.40 | 990 | — | — |
| 2018-01-08 | $28.40 | $28.40 | 3,650 | — | — |
| 2018-01-05 | $28.16 | $28.16 | 4,050 | — | — |
| 2018-01-04 | $26.14 | $26.14 | 7,740 | — | — |
| 2018-01-03 | $28.50 | $28.50 | 11,980 | — | — |
| 2018-01-02 | $27.60 | $27.60 | 2,870 | — | — |