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
- 1999-05-06 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 | $20.90 | $20.90 | 110 | — | — |
| 2018-12-28 | $20.10 | $20.10 | 20 | — | — |
| 2018-12-27 | $22.40 | $22.40 | 10 | — | — |
| 2018-12-26 | $22.40 | $22.40 | 20 | — | — |
| 2018-12-24 | $22.40 | $22.40 | 200 | — | — |
| 2018-12-21 | $24.50 | $24.50 | 490 | — | — |
| 2018-12-20 | $21.80 | $21.80 | 120 | — | — |
| 2018-12-19 | $24.00 | $24.00 | 20 | — | — |
| 2018-12-18 | $25.20 | $25.20 | 100 | — | — |
| 2018-12-17 | $25.10 | $25.10 | 10 | — | — |
| 2018-12-14 | $25.10 | $25.10 | 10 | — | — |
| 2018-12-13 | $25.10 | $25.10 | 50 | — | — |
| 2018-12-12 | $24.10 | $24.10 | 70 | — | — |
| 2018-12-11 | $25.60 | $25.60 | 240 | — | — |
| 2018-12-10 | $24.80 | $24.80 | 520 | — | — |
| 2018-12-07 | $22.60 | $22.60 | 20 | — | — |
| 2018-12-06 | $22.60 | $22.60 | 10 | — | — |
| 2018-12-04 | $22.60 | $22.60 | 10 | — | — |
| 2018-12-03 | $22.60 | $22.60 | 20 | — | — |
| 2018-11-30 | $22.60 | $22.60 | 40 | — | — |
| 2018-11-29 | $23.00 | $23.00 | 20 | — | — |
| 2018-11-28 | $23.00 | $23.00 | 10 | — | — |
| 2018-11-27 | $23.00 | $23.00 | 370 | — | — |
| 2018-11-26 | $23.90 | $23.90 | 180 | — | — |
| 2018-11-23 | $23.70 | $23.70 | 750 | — | — |
| 2018-11-21 | $24.60 | $24.60 | 190 | — | — |
| 2018-11-20 | $24.50 | $24.50 | 10 | — | — |
| 2018-11-19 | $25.10 | $25.10 | 50 | — | — |
| 2018-11-16 | $25.70 | $25.70 | 10 | — | — |
| 2018-11-15 | $25.70 | $25.70 | 20 | — | — |
| 2018-11-14 | $26.00 | $26.00 | 10 | — | — |
| 2018-11-13 | $26.00 | $26.00 | 600 | — | — |
| 2018-11-12 | $25.40 | $25.40 | 30 | — | — |
| 2018-11-09 | $26.20 | $26.20 | 30 | — | — |
| 2018-11-08 | $25.60 | $25.60 | 80 | — | — |
| 2018-11-07 | $25.40 | $25.40 | 260 | — | — |
| 2018-11-06 | $27.50 | $27.50 | 80 | — | — |
| 2018-11-05 | $26.80 | $26.80 | 140 | — | — |
| 2018-11-02 | $26.70 | $26.70 | 490 | — | — |
| 2018-11-01 | $30.40 | $30.40 | 200 | — | — |
| 2018-10-31 | $30.20 | $30.20 | 50 | — | — |
| 2018-10-30 | $27.60 | $27.60 | 290 | — | — |
| 2018-10-29 | $28.50 | $28.50 | 720 | — | — |
| 2018-10-26 | $28.00 | $28.00 | 150 | — | — |
| 2018-10-25 | $26.00 | $26.00 | 180 | — | — |
| 2018-10-24 | $25.50 | $25.50 | 430 | — | — |
| 2018-10-23 | $26.30 | $26.30 | 20 | — | — |
| 2018-10-22 | $26.90 | $26.90 | 100 | — | — |
| 2018-10-19 | $26.10 | $26.10 | 350 | — | — |
| 2018-10-18 | $27.60 | $27.60 | 1,080 | — | — |
| 2018-10-17 | $24.00 | $24.00 | 130 | — | — |
| 2018-10-16 | $23.00 | $23.00 | 0 | — | — |
| 2018-10-15 | $23.00 | $23.00 | 180 | — | — |
| 2018-10-12 | $24.00 | $24.00 | 140 | — | — |
| 2018-10-11 | $25.60 | $25.60 | 150 | — | — |
| 2018-10-10 | $26.00 | $26.00 | 190 | — | — |
| 2018-10-09 | $25.60 | $25.60 | 0 | — | — |
| 2018-10-08 | $25.60 | $25.60 | 280 | — | — |
| 2018-10-05 | $25.40 | $25.40 | 0 | — | — |
| 2018-10-04 | $25.40 | $25.40 | 310 | — | — |
| 2018-10-03 | $25.00 | $25.00 | 0 | — | — |
| 2018-10-02 | $25.00 | $25.00 | 0 | — | — |
| 2018-10-01 | $25.00 | $25.00 | 420 | — | — |
| 2018-09-28 | $24.00 | $24.00 | 50 | — | — |
| 2018-09-27 | $24.00 | $24.00 | 170 | — | — |
| 2018-09-26 | $23.00 | $23.00 | 50 | — | — |
| 2018-09-25 | $23.10 | $23.10 | 120 | — | — |
| 2018-09-24 | $22.80 | $22.80 | 70 | — | — |
| 2018-09-21 | $24.00 | $24.00 | 100 | — | — |
| 2018-09-20 | $23.50 | $23.50 | 130 | — | — |
| 2018-09-19 | $23.30 | $23.30 | 1,010 | — | — |
| 2018-09-18 | $22.60 | $22.60 | 270 | — | — |
| 2018-09-17 | $22.50 | $22.50 | 7,330 | — | — |
| 2018-09-14 | $23.50 | $23.50 | 280 | — | — |
| 2018-09-13 | $24.00 | $24.00 | 370 | — | — |
| 2018-09-12 | $23.50 | $23.50 | 140 | — | — |
| 2018-09-11 | $25.00 | $25.00 | 90 | — | — |
| 2018-09-10 | $25.00 | $25.00 | 410 | — | — |
| 2018-09-07 | $23.00 | $23.00 | 60 | — | — |
| 2018-09-06 | $25.00 | $25.00 | 520 | — | — |
| 2018-09-05 | $24.00 | $24.00 | 270 | — | — |
| 2018-09-04 | $24.00 | $24.00 | 290 | — | — |
| 2018-08-31 | $23.00 | $23.00 | 590 | — | — |
| 2018-08-30 | $23.50 | $23.50 | 170 | — | — |
| 2018-08-29 | $23.50 | $23.50 | 360 | — | — |
| 2018-08-28 | $23.50 | $23.50 | 130 | — | — |
| 2018-08-27 | $24.00 | $24.00 | 600 | — | — |
| 2018-08-24 | $24.00 | $24.00 | 100 | — | — |
| 2018-08-23 | $24.00 | $24.00 | 250 | — | — |
| 2018-08-22 | $25.50 | $25.50 | 250 | — | — |
| 2018-08-21 | $24.00 | $24.00 | 750 | — | — |
| 2018-08-20 | $23.50 | $23.50 | 110 | — | — |
| 2018-08-17 | $23.50 | $23.50 | 1,120 | — | — |
| 2018-08-16 | $24.00 | $24.00 | 1,020 | — | — |
| 2018-08-15 | $24.00 | $24.00 | 1,250 | — | — |
| 2018-08-14 | $25.00 | $25.00 | 380 | — | — |
| 2018-08-13 | $25.00 | $25.00 | 690 | — | — |
| 2018-08-10 | $26.20 | $26.20 | 2,810 | — | — |
| 2018-08-09 | $26.50 | $26.50 | 4,540 | — | — |
| 2018-08-08 | $30.90 | $30.90 | 17,440 | — | — |
| 2018-08-07 | $26.50 | $26.50 | 2,240 | — | — |
| 2018-08-06 | $26.00 | $26.00 | 24,540 | — | — |
| 2018-08-03 | $22.50 | $22.50 | 20 | — | — |
| 2018-08-02 | $22.50 | $22.50 | 720 | — | — |
| 2018-08-01 | $24.00 | $24.00 | 110 | — | — |
| 2018-07-31 | $23.30 | $23.30 | 670 | — | — |
| 2018-07-30 | $23.50 | $23.50 | 830 | — | — |
| 2018-07-27 | $22.50 | $22.50 | 990 | — | — |
| 2018-07-26 | $22.60 | $22.60 | 1,900 | — | — |
| 2018-07-25 | $24.50 | $24.50 | 550 | — | — |
| 2018-07-24 | $22.50 | $22.50 | 30 | — | — |
| 2018-07-23 | $23.00 | $23.00 | 1,220 | — | — |
| 2018-07-20 | $23.00 | $23.00 | 70 | — | — |
| 2018-07-19 | $23.50 | $23.50 | 310 | — | — |
| 2018-07-18 | $23.00 | $23.00 | 190 | — | — |
| 2018-07-17 | $23.00 | $23.00 | 250 | — | — |
| 2018-07-16 | $24.00 | $24.00 | 40 | — | — |
| 2018-07-13 | $24.00 | $24.00 | 710 | — | — |
| 2018-07-12 | $24.40 | $24.40 | 1,450 | — | — |
| 2018-07-11 | $24.00 | $24.00 | 170 | — | — |
| 2018-07-10 | $24.00 | $24.00 | 2,070 | — | — |
| 2018-07-09 | $26.00 | $26.00 | 210 | — | — |
| 2018-07-06 | $26.00 | $26.00 | 1,410 | — | — |
| 2018-07-05 | $30.00 | $30.00 | 2,670 | — | — |
| 2018-07-03 | $32.50 | $32.50 | 9,040 | — | — |
| 2018-07-02 | $27.50 | $27.50 | 7,560 | — | — |
| 2018-06-29 | $24.30 | $24.30 | 840 | — | — |
| 2018-06-28 | $24.80 | $24.80 | 4,790 | — | — |
| 2018-06-27 | $22.60 | $22.60 | 70 | — | — |
| 2018-06-26 | $23.50 | $23.50 | 110 | — | — |
| 2018-06-25 | $22.50 | $22.50 | 540 | — | — |
| 2018-06-22 | $22.50 | $22.50 | 0 | — | — |
| 2018-06-21 | $22.50 | $22.50 | 570 | — | — |
| 2018-06-20 | $24.00 | $24.00 | 690 | — | — |
| 2018-06-19 | $25.00 | $25.00 | 350 | — | — |
| 2018-06-18 | $25.00 | $25.00 | 1,510 | — | — |
| 2018-06-15 | $25.90 | $25.90 | 700 | — | — |
| 2018-06-14 | $27.00 | $27.00 | 2,440 | — | — |
| 2018-06-13 | $26.50 | $26.50 | 560 | — | — |
| 2018-06-12 | $26.50 | $26.50 | 1,260 | — | — |
| 2018-06-11 | $25.00 | $25.00 | 2,350 | — | — |
| 2018-06-08 | $27.50 | $27.50 | 4,200 | — | — |
| 2018-06-07 | $28.00 | $28.00 | 54,920 | — | — |
| 2018-06-06 | $27.00 | $27.00 | 12,870 | — | — |
| 2018-06-05 | $22.50 | $22.50 | 5,160 | — | — |
| 2018-06-04 | $27.00 | $27.00 | 7,250 | — | — |
| 2018-06-01 | $29.00 | $29.00 | 11,760 | — | — |
| 2018-05-31 | $32.00 | $32.00 | 92,920 | — | — |
| 2018-05-30 | $33.00 | $33.00 | 81,980 | — | — |
| 2018-05-29 | $17.50 | $17.50 | 0 | — | — |
| 2018-05-25 | $17.50 | $17.50 | 470 | — | — |
| 2018-05-24 | $18.00 | $18.00 | 0 | — | — |
| 2018-05-23 | $18.00 | $18.00 | 100 | — | — |
| 2018-05-22 | $18.50 | $18.50 | 190 | — | — |
| 2018-05-21 | $18.00 | $18.00 | 130 | — | — |
| 2018-05-18 | $17.50 | $17.50 | 0 | — | — |
| 2018-05-17 | $17.50 | $17.50 | 10 | — | — |
| 2018-05-16 | $17.50 | $17.50 | 0 | — | — |
| 2018-05-15 | $17.50 | $17.50 | 0 | — | — |
| 2018-05-14 | $17.50 | $17.50 | 0 | — | — |
| 2018-05-11 | $17.50 | $17.50 | 30 | — | — |
| 2018-05-10 | $18.50 | $18.50 | 500 | — | — |
| 2018-05-09 | $18.00 | $18.00 | 0 | — | — |
| 2018-05-08 | $18.00 | $18.00 | 310 | — | — |
| 2018-05-07 | $18.00 | $18.00 | 20 | — | — |
| 2018-05-04 | $18.00 | $18.00 | 20 | — | — |
| 2018-05-03 | $18.00 | $18.00 | 240 | — | — |
| 2018-05-02 | $18.40 | $18.40 | 10 | — | — |
| 2018-05-01 | $19.30 | $19.30 | 0 | — | — |
| 2018-04-30 | $19.30 | $19.30 | 0 | — | — |
| 2018-04-27 | $19.30 | $19.30 | 10 | — | — |
| 2018-04-26 | $19.40 | $19.40 | 20 | — | — |
| 2018-04-25 | $18.00 | $18.00 | 0 | — | — |
| 2018-04-24 | $18.00 | $18.00 | 110 | — | — |
| 2018-04-23 | $18.00 | $18.00 | 0 | — | — |
| 2018-04-20 | $18.00 | $18.00 | 0 | — | — |
| 2018-04-19 | $18.00 | $18.00 | 0 | — | — |
| 2018-04-18 | $18.00 | $18.00 | 0 | — | — |
| 2018-04-17 | $18.00 | $18.00 | 0 | — | — |
| 2018-04-16 | $18.00 | $18.00 | 80 | — | — |
| 2018-04-13 | $21.00 | $21.00 | 60 | — | — |
| 2018-04-12 | $21.50 | $21.50 | 0 | — | — |
| 2018-04-11 | $21.50 | $21.50 | 20 | — | — |
| 2018-04-10 | $20.90 | $20.90 | 70 | — | — |
| 2018-04-09 | $20.80 | $20.80 | 100 | — | — |
| 2018-04-06 | $19.00 | $19.00 | 30 | — | — |
| 2018-04-05 | $19.50 | $19.50 | 10 | — | — |
| 2018-04-04 | $17.10 | $17.10 | 0 | — | — |
| 2018-04-03 | $17.10 | $17.10 | 50 | — | — |
| 2018-04-02 | $17.50 | $17.50 | 780 | — | — |
| 2018-03-29 | $20.00 | $20.00 | 0 | — | — |
| 2018-03-28 | $20.00 | $20.00 | 240 | — | — |
| 2018-03-27 | $21.00 | $21.00 | 0 | — | — |
| 2018-03-26 | $21.00 | $21.00 | 30 | — | — |
| 2018-03-23 | $22.00 | $22.00 | 0 | — | — |
| 2018-03-22 | $22.00 | $22.00 | 610 | — | — |
| 2018-03-21 | $21.50 | $21.50 | 0 | — | — |
| 2018-03-20 | $21.50 | $21.50 | 140 | — | — |
| 2018-03-19 | $21.50 | $21.50 | 610 | — | — |
| 2018-03-16 | $21.50 | $21.50 | 30 | — | — |
| 2018-03-15 | $21.80 | $21.80 | 520 | — | — |
| 2018-03-14 | $20.50 | $20.50 | 200 | — | — |
| 2018-03-13 | $20.50 | $20.50 | 250 | — | — |
| 2018-03-12 | $20.50 | $20.50 | 160 | — | — |
| 2018-03-09 | $19.70 | $19.70 | 320 | — | — |
| 2018-03-08 | $19.00 | $19.00 | 100 | — | — |
| 2018-03-07 | $19.50 | $19.50 | 160 | — | — |
| 2018-03-06 | $19.50 | $19.50 | 940 | — | — |
| 2018-03-05 | $18.50 | $18.50 | 0 | — | — |
| 2018-03-02 | $18.50 | $18.50 | 50 | — | — |
| 2018-03-01 | $18.50 | $18.50 | 130 | — | — |
| 2018-02-28 | $17.60 | $17.60 | 50 | — | — |
| 2018-02-27 | $18.00 | $18.00 | 0 | — | — |
| 2018-02-26 | $18.00 | $18.00 | 10 | — | — |
| 2018-02-23 | $18.00 | $18.00 | 110 | — | — |
| 2018-02-22 | $18.00 | $18.00 | 80 | — | — |
| 2018-02-21 | $17.50 | $17.50 | 10 | — | — |
| 2018-02-20 | $18.00 | $18.00 | 0 | — | — |
| 2018-02-16 | $18.00 | $18.00 | 0 | — | — |
| 2018-02-15 | $18.00 | $18.00 | 130 | — | — |
| 2018-02-14 | $18.00 | $18.00 | 20 | — | — |
| 2018-02-13 | $18.00 | $18.00 | 150 | — | — |
| 2018-02-12 | $17.10 | $17.10 | 60 | — | — |
| 2018-02-09 | $17.00 | $17.00 | 30 | — | — |
| 2018-02-08 | $16.50 | $16.50 | 0 | — | — |
| 2018-02-07 | $16.50 | $16.50 | 0 | — | — |
| 2018-02-06 | $16.50 | $16.50 | 30 | — | — |
| 2018-02-05 | $17.00 | $17.00 | 0 | — | — |
| 2018-02-02 | $17.00 | $17.00 | 0 | — | — |
| 2018-02-01 | $17.00 | $17.00 | 130 | — | — |
| 2018-01-31 | $18.50 | $18.50 | 0 | — | — |
| 2018-01-30 | $18.50 | $18.50 | 160 | — | — |
| 2018-01-29 | $18.50 | $18.50 | 80 | — | — |
| 2018-01-26 | $19.00 | $19.00 | 20 | — | — |
| 2018-01-25 | $19.00 | $19.00 | 210 | — | — |
| 2018-01-24 | $18.60 | $18.60 | 0 | — | — |
| 2018-01-23 | $18.60 | $18.60 | 110 | — | — |
| 2018-01-22 | $19.00 | $19.00 | 210 | — | — |
| 2018-01-19 | $19.50 | $19.50 | 0 | — | — |
| 2018-01-18 | $19.50 | $19.50 | 130 | — | — |
| 2018-01-17 | $19.50 | $19.50 | 60 | — | — |
| 2018-01-16 | $19.50 | $19.50 | 100 | — | — |
| 2018-01-12 | $19.20 | $19.20 | 170 | — | — |
| 2018-01-11 | $19.50 | $19.50 | 30 | — | — |
| 2018-01-10 | $16.50 | $16.50 | 60 | — | — |
| 2018-01-09 | $18.50 | $18.50 | 70 | — | — |
| 2018-01-08 | $18.00 | $18.00 | 90 | — | — |
| 2018-01-05 | $18.00 | $18.00 | 30 | — | — |
| 2018-01-04 | $18.00 | $18.00 | 0 | — | — |
| 2018-01-03 | $18.00 | $18.00 | 190 | — | — |
| 2018-01-02 | $18.30 | $18.30 | 90 | — | — |