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
- 1994-04-14 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 | $19.33 | $31.01 | 2,759,500 | — | — |
| 2018-12-28 | $18.98 | $30.45 | 3,047,700 | — | — |
| 2018-12-27 | $19.37 | $31.08 | 5,437,900 | — | — |
| 2018-12-26 | $19.37 | $31.08 | 6,243,900 | — | — |
| 2018-12-24 | $17.50 | $28.08 | 3,266,700 | — | — |
| 2018-12-21 | $17.12 | $27.47 | 8,691,000 | — | — |
| 2018-12-20 | $18.00 | $28.88 | 4,348,800 | — | — |
| 2018-12-19 | $18.11 | $29.06 | 6,169,300 | — | — |
| 2018-12-18 | $18.42 | $29.55 | 5,108,200 | — | — |
| 2018-12-17 | $17.79 | $28.54 | 5,550,400 | — | — |
| 2018-12-14 | $18.18 | $29.17 | 7,530,200 | — | — |
| 2018-12-13 | $18.55 | $29.76 | 9,306,700 | — | — |
| 2018-12-12 | $19.59 | $31.21 | 15,361,900 | — | — |
| 2018-12-11 | $19.03 | $30.32 | 7,888,200 | — | — |
| 2018-12-10 | $19.52 | $31.10 | 5,268,300 | — | — |
| 2018-12-07 | $18.96 | $30.21 | 5,413,800 | — | — |
| 2018-12-06 | $19.78 | $31.51 | 5,628,800 | — | — |
| 2018-12-04 | $19.89 | $31.69 | 5,858,700 | — | — |
| 2018-12-03 | $21.34 | $34.00 | 4,288,500 | — | — |
| 2018-11-30 | $20.93 | $33.34 | 4,773,400 | — | — |
| 2018-11-29 | $20.63 | $32.87 | 6,511,100 | — | — |
| 2018-11-28 | $21.25 | $33.85 | 4,396,700 | — | — |
| 2018-11-27 | $20.73 | $33.03 | 5,851,700 | — | — |
| 2018-11-26 | $20.62 | $32.85 | 6,054,600 | — | — |
| 2018-11-23 | $19.54 | $31.13 | 2,042,800 | — | — |
| 2018-11-21 | $19.29 | $30.73 | 2,975,600 | — | — |
| 2018-11-20 | $19.35 | $30.83 | 5,093,300 | — | — |
| 2018-11-19 | $19.57 | $31.18 | 5,286,600 | — | — |
| 2018-11-16 | $20.25 | $32.26 | 5,666,500 | — | — |
| 2018-11-15 | $20.93 | $33.34 | 3,967,400 | — | — |
| 2018-11-14 | $21.07 | $33.57 | 3,414,100 | — | — |
| 2018-11-13 | $21.25 | $33.85 | 4,614,100 | — | — |
| 2018-11-12 | $21.19 | $33.76 | 6,085,500 | — | — |
| 2018-11-09 | $21.77 | $34.68 | 4,244,800 | — | — |
| 2018-11-08 | $22.82 | $36.35 | 2,654,000 | — | — |
| 2018-11-07 | $22.62 | $36.04 | 2,748,200 | — | — |
| 2018-11-06 | $22.57 | $35.96 | 2,460,100 | — | — |
| 2018-11-05 | $22.46 | $35.78 | 2,482,200 | — | — |
| 2018-11-02 | $22.25 | $35.45 | 3,847,500 | — | — |
| 2018-11-01 | $22.02 | $35.08 | 5,572,600 | — | — |
| 2018-10-31 | $23.06 | $36.74 | 3,485,700 | — | — |
| 2018-10-30 | $23.85 | $38.00 | 3,061,600 | — | — |
| 2018-10-29 | $23.26 | $37.06 | 4,788,100 | — | — |
| 2018-10-26 | $23.07 | $36.75 | 6,063,900 | — | — |
| 2018-10-25 | $22.57 | $35.96 | 4,315,600 | — | — |
| 2018-10-24 | $22.12 | $35.24 | 5,444,800 | — | — |
| 2018-10-23 | $22.07 | $35.16 | 4,134,700 | — | — |
| 2018-10-22 | $21.98 | $35.02 | 4,298,400 | — | — |
| 2018-10-19 | $21.00 | $33.46 | 5,658,200 | — | — |
| 2018-10-18 | $20.94 | $33.36 | 3,233,100 | — | — |
| 2018-10-17 | $21.47 | $34.20 | 4,359,300 | — | — |
| 2018-10-16 | $21.63 | $34.46 | 4,424,800 | — | — |
| 2018-10-15 | $21.61 | $34.43 | 5,016,300 | — | — |
| 2018-10-12 | $21.27 | $33.89 | 4,889,600 | — | — |
| 2018-10-11 | $20.77 | $33.09 | 5,100,500 | — | — |
| 2018-10-10 | $21.22 | $33.59 | 5,637,600 | — | — |
| 2018-10-09 | $21.67 | $34.30 | 4,235,000 | — | — |
| 2018-10-08 | $21.72 | $34.38 | 5,428,500 | — | — |
| 2018-10-05 | $22.34 | $35.36 | 3,789,900 | — | — |
| 2018-10-04 | $22.29 | $35.28 | 5,007,700 | — | — |
| 2018-10-03 | $22.69 | $35.91 | 6,142,800 | — | — |
| 2018-10-02 | $22.90 | $36.25 | 5,558,100 | — | — |
| 2018-10-01 | $24.33 | $38.51 | 3,587,900 | — | — |
| 2018-09-28 | $24.83 | $39.30 | 4,023,500 | — | — |
| 2018-09-27 | $24.68 | $39.06 | 3,905,600 | — | — |
| 2018-09-26 | $24.40 | $38.62 | 4,942,000 | — | — |
| 2018-09-25 | $23.83 | $37.72 | 3,539,400 | — | — |
| 2018-09-24 | $23.51 | $37.21 | 3,575,600 | — | — |
| 2018-09-21 | $23.81 | $37.69 | 4,496,500 | — | — |
| 2018-09-20 | $23.80 | $37.67 | 3,444,300 | — | — |
| 2018-09-19 | $23.76 | $37.61 | 3,656,000 | — | — |
| 2018-09-18 | $23.45 | $37.12 | 3,513,900 | — | — |
| 2018-09-17 | $23.45 | $37.12 | 4,885,500 | — | — |
| 2018-09-14 | $24.67 | $39.05 | 2,801,700 | — | — |
| 2018-09-13 | $24.78 | $39.22 | 2,468,100 | — | — |
| 2018-09-12 | $24.85 | $39.33 | 2,345,200 | — | — |
| 2018-09-11 | $24.96 | $39.51 | 2,540,600 | — | — |
| 2018-09-10 | $25.19 | $39.87 | 4,312,400 | — | — |
| 2018-09-07 | $24.54 | $38.84 | 4,206,300 | — | — |
| 2018-09-06 | $24.92 | $39.44 | 5,293,800 | — | — |
| 2018-09-05 | $26.07 | $41.26 | 3,578,400 | — | — |
| 2018-09-04 | $26.53 | $41.99 | 4,307,400 | — | — |
| 2018-08-31 | $25.96 | $41.09 | 6,481,100 | — | — |
| 2018-08-30 | $24.56 | $38.87 | 6,764,000 | — | — |
| 2018-08-29 | $25.50 | $40.36 | 16,230,400 | — | — |
| 2018-08-28 | $27.28 | $43.18 | 5,500,100 | — | — |
| 2018-08-27 | $27.12 | $42.92 | 4,915,400 | — | — |
| 2018-08-24 | $28.41 | $44.97 | 3,852,400 | — | — |
| 2018-08-23 | $28.73 | $45.47 | 3,025,900 | — | — |
| 2018-08-22 | $28.75 | $45.50 | 4,406,500 | — | — |
| 2018-08-21 | $28.99 | $45.88 | 3,173,100 | — | — |
| 2018-08-20 | $28.75 | $45.50 | 3,361,900 | — | — |
| 2018-08-17 | $27.90 | $44.16 | 3,404,200 | — | — |
| 2018-08-16 | $27.02 | $42.77 | 4,714,900 | — | — |
| 2018-08-15 | $26.79 | $42.40 | 5,305,400 | — | — |
| 2018-08-14 | $28.02 | $44.35 | 4,857,200 | — | — |
| 2018-08-13 | $27.33 | $43.26 | 3,305,800 | — | — |
| 2018-08-10 | $27.42 | $43.40 | 3,740,700 | — | — |
| 2018-08-09 | $26.64 | $42.16 | 3,920,400 | — | — |
| 2018-08-08 | $26.44 | $41.85 | 2,258,100 | — | — |
| 2018-08-07 | $26.22 | $41.50 | 1,903,500 | — | — |
| 2018-08-06 | $26.02 | $41.18 | 1,823,600 | — | — |
| 2018-08-03 | $25.55 | $40.44 | 2,798,000 | — | — |
| 2018-08-02 | $25.28 | $40.01 | 3,043,100 | — | — |
| 2018-08-01 | $24.61 | $38.95 | 2,865,200 | — | — |
| 2018-07-31 | $25.18 | $39.85 | 2,291,200 | — | — |
| 2018-07-30 | $25.00 | $39.57 | 3,060,800 | — | — |
| 2018-07-27 | $24.87 | $39.36 | 3,506,500 | — | — |
| 2018-07-26 | $25.71 | $40.69 | 3,523,200 | — | — |
| 2018-07-25 | $25.53 | $40.41 | 8,031,400 | — | — |
| 2018-07-24 | $24.52 | $38.81 | 3,678,500 | — | — |
| 2018-07-23 | $24.83 | $39.30 | 4,290,400 | — | — |
| 2018-07-20 | $23.84 | $37.73 | 2,976,300 | — | — |
| 2018-07-19 | $24.49 | $38.76 | 4,439,600 | — | — |
| 2018-07-18 | $24.35 | $38.54 | 4,863,500 | — | — |
| 2018-07-17 | $23.85 | $37.75 | 4,186,300 | — | — |
| 2018-07-16 | $23.25 | $36.80 | 4,426,900 | — | — |
| 2018-07-13 | $23.01 | $36.42 | 3,789,500 | — | — |
| 2018-07-12 | $23.01 | $36.42 | 7,586,200 | — | — |
| 2018-07-11 | $24.02 | $37.80 | 7,995,400 | — | — |
| 2018-07-10 | $24.53 | $38.60 | 4,441,300 | — | — |
| 2018-07-09 | $24.23 | $38.13 | 4,347,800 | — | — |
| 2018-07-06 | $24.26 | $38.18 | 3,058,600 | — | — |
| 2018-07-05 | $23.55 | $37.06 | 2,259,000 | — | — |
| 2018-07-03 | $23.98 | $37.74 | 1,955,400 | — | — |
| 2018-07-02 | $23.89 | $37.59 | 4,162,300 | — | — |
| 2018-06-29 | $23.25 | $36.59 | 4,055,800 | — | — |
| 2018-06-28 | $23.96 | $37.70 | 4,700,400 | — | — |
| 2018-06-27 | $23.10 | $36.35 | 3,218,000 | — | — |
| 2018-06-26 | $23.56 | $37.08 | 3,242,800 | — | — |
| 2018-06-25 | $23.76 | $37.39 | 3,814,600 | — | — |
| 2018-06-22 | $24.38 | $38.37 | 6,141,200 | — | — |
| 2018-06-21 | $25.26 | $39.75 | 5,990,400 | — | — |
| 2018-06-20 | $24.64 | $38.77 | 5,294,600 | — | — |
| 2018-06-19 | $23.52 | $37.01 | 2,740,600 | — | — |
| 2018-06-18 | $23.71 | $37.31 | 2,213,800 | — | — |
| 2018-06-15 | $23.84 | $37.52 | 3,494,500 | — | — |
| 2018-06-14 | $23.80 | $37.45 | 3,374,800 | — | — |
| 2018-06-13 | $24.21 | $38.10 | 4,740,500 | — | — |
| 2018-06-12 | $24.51 | $38.57 | 3,811,000 | — | — |
| 2018-06-11 | $24.55 | $38.63 | 4,170,400 | — | — |
| 2018-06-08 | $24.02 | $37.80 | 4,396,400 | — | — |
| 2018-06-07 | $24.08 | $37.89 | 3,508,800 | — | — |
| 2018-06-06 | $24.17 | $38.04 | 3,977,300 | — | — |
| 2018-06-05 | $24.00 | $37.77 | 7,238,900 | — | — |
| 2018-06-04 | $23.55 | $37.06 | 4,525,700 | — | — |
| 2018-06-01 | $22.56 | $35.50 | 4,517,000 | — | — |
| 2018-05-31 | $22.20 | $34.94 | 7,331,900 | — | — |
| 2018-05-30 | $22.61 | $35.58 | 9,346,900 | — | — |
| 2018-05-29 | $22.63 | $35.61 | 4,647,400 | — | — |
| 2018-05-25 | $22.97 | $36.15 | 3,007,600 | — | — |
| 2018-05-24 | $22.82 | $35.91 | 3,332,500 | — | — |
| 2018-05-23 | $22.43 | $35.30 | 4,591,200 | — | — |
| 2018-05-22 | $22.16 | $34.87 | 5,291,600 | — | — |
| 2018-05-21 | $22.77 | $35.83 | 5,427,600 | — | — |
| 2018-05-18 | $23.10 | $36.35 | 4,762,200 | — | — |
| 2018-05-17 | $22.93 | $36.08 | 4,857,600 | — | — |
| 2018-05-16 | $22.54 | $35.47 | 6,112,700 | — | — |
| 2018-05-15 | $21.64 | $34.05 | 4,971,800 | — | — |
| 2018-05-14 | $20.97 | $33.00 | 3,544,800 | — | — |
| 2018-05-11 | $20.64 | $32.48 | 5,348,700 | — | — |
| 2018-05-10 | $20.11 | $31.65 | 4,018,900 | — | — |
| 2018-05-09 | $20.30 | $31.95 | 4,252,300 | — | — |
| 2018-05-08 | $19.88 | $31.28 | 4,966,400 | — | — |
| 2018-05-07 | $19.73 | $31.05 | 6,376,600 | — | — |
| 2018-05-04 | $20.11 | $31.65 | 3,869,900 | — | — |
| 2018-05-03 | $20.55 | $32.34 | 3,287,500 | — | — |
| 2018-05-02 | $20.34 | $32.01 | 3,707,700 | — | — |
| 2018-05-01 | $20.35 | $32.02 | 4,287,100 | — | — |
| 2018-04-30 | $20.68 | $32.54 | 4,170,100 | — | — |
| 2018-04-27 | $21.19 | $33.35 | 5,014,200 | — | — |
| 2018-04-26 | $21.65 | $34.07 | 3,353,500 | — | — |
| 2018-04-25 | $21.07 | $33.16 | 2,923,600 | — | — |
| 2018-04-24 | $20.93 | $32.94 | 3,725,600 | — | — |
| 2018-04-23 | $20.68 | $32.54 | 4,086,200 | — | — |
| 2018-04-20 | $20.68 | $32.54 | 4,960,600 | — | — |
| 2018-04-19 | $21.29 | $33.50 | 3,762,600 | — | — |
| 2018-04-18 | $21.55 | $33.91 | 2,721,400 | — | — |
| 2018-04-17 | $21.76 | $34.24 | 2,616,800 | — | — |
| 2018-04-16 | $21.63 | $34.04 | 2,658,200 | — | — |
| 2018-04-13 | $21.77 | $34.26 | 4,175,100 | — | — |
| 2018-04-12 | $21.45 | $33.75 | 3,066,100 | — | — |
| 2018-04-11 | $21.43 | $33.51 | 3,308,100 | — | — |
| 2018-04-10 | $21.43 | $33.51 | 3,097,200 | — | — |
| 2018-04-09 | $21.08 | $32.96 | 3,051,400 | — | — |
| 2018-04-06 | $21.04 | $32.90 | 4,833,800 | — | — |
| 2018-04-05 | $21.25 | $33.22 | 6,818,600 | — | — |
| 2018-04-04 | $20.95 | $32.76 | 4,437,600 | — | — |
| 2018-04-03 | $20.36 | $31.83 | 4,420,000 | — | — |
| 2018-04-02 | $19.75 | $30.88 | 3,931,400 | — | — |
| 2018-03-29 | $19.93 | $31.16 | 3,758,300 | — | — |
| 2018-03-28 | $19.66 | $30.74 | 3,308,500 | — | — |
| 2018-03-27 | $19.53 | $30.54 | 4,211,800 | — | — |
| 2018-03-26 | $20.02 | $31.30 | 4,492,900 | — | — |
| 2018-03-23 | $19.66 | $30.74 | 3,611,500 | — | — |
| 2018-03-22 | $19.57 | $30.60 | 3,404,500 | — | — |
| 2018-03-21 | $20.08 | $31.40 | 2,177,500 | — | — |
| 2018-03-20 | $19.84 | $31.02 | 3,182,200 | — | — |
| 2018-03-19 | $19.60 | $30.65 | 3,101,100 | — | — |
| 2018-03-16 | $19.52 | $30.52 | 3,878,100 | — | — |
| 2018-03-15 | $19.59 | $30.63 | 2,670,700 | — | — |
| 2018-03-14 | $19.60 | $30.65 | 3,522,600 | — | — |
| 2018-03-13 | $19.47 | $30.44 | 5,080,500 | — | — |
| 2018-03-12 | $19.63 | $30.69 | 5,038,300 | — | — |
| 2018-03-09 | $19.54 | $30.55 | 9,494,200 | — | — |
| 2018-03-08 | $18.63 | $29.13 | 14,065,500 | — | — |
| 2018-03-07 | $20.57 | $32.16 | 7,680,100 | — | — |
| 2018-03-06 | $20.48 | $32.02 | 6,690,000 | — | — |
| 2018-03-05 | $19.91 | $31.13 | 5,661,000 | — | — |
| 2018-03-02 | $20.27 | $31.69 | 7,260,600 | — | — |
| 2018-03-01 | $19.26 | $30.11 | 4,505,900 | — | — |
| 2018-02-28 | $19.27 | $30.13 | 3,694,300 | — | — |
| 2018-02-27 | $19.22 | $30.05 | 6,367,100 | — | — |
| 2018-02-26 | $19.78 | $30.93 | 5,700,600 | — | — |
| 2018-02-23 | $19.17 | $29.97 | 2,613,500 | — | — |
| 2018-02-22 | $18.86 | $29.49 | 3,385,800 | — | — |
| 2018-02-21 | $18.81 | $29.41 | 3,881,600 | — | — |
| 2018-02-20 | $18.37 | $28.72 | 4,422,600 | — | — |
| 2018-02-16 | $18.44 | $28.83 | 3,140,300 | — | — |
| 2018-02-15 | $18.18 | $28.42 | 1,965,700 | — | — |
| 2018-02-14 | $18.27 | $28.57 | 2,740,700 | — | — |
| 2018-02-13 | $17.65 | $27.60 | 2,867,700 | — | — |
| 2018-02-12 | $17.40 | $27.21 | 5,274,600 | — | — |
| 2018-02-09 | $17.68 | $27.64 | 4,024,600 | — | — |
| 2018-02-08 | $17.46 | $27.30 | 3,839,800 | — | — |
| 2018-02-07 | $17.81 | $27.85 | 2,859,800 | — | — |
| 2018-02-06 | $17.44 | $27.27 | 4,037,400 | — | — |
| 2018-02-05 | $17.10 | $26.74 | 3,830,400 | — | — |
| 2018-02-02 | $17.56 | $27.46 | 2,347,600 | — | — |
| 2018-02-01 | $18.05 | $28.22 | 2,167,300 | — | — |
| 2018-01-31 | $18.00 | $28.14 | 2,664,800 | — | — |
| 2018-01-30 | $18.38 | $28.74 | 3,985,100 | — | — |
| 2018-01-29 | $18.48 | $28.89 | 1,489,100 | — | — |
| 2018-01-26 | $18.54 | $28.99 | 2,211,700 | — | — |
| 2018-01-25 | $18.33 | $28.66 | 3,652,600 | — | — |
| 2018-01-24 | $18.30 | $28.61 | 2,513,800 | — | — |
| 2018-01-23 | $18.77 | $29.35 | 2,198,700 | — | — |
| 2018-01-22 | $18.79 | $29.38 | 3,186,700 | — | — |
| 2018-01-19 | $18.42 | $28.80 | 2,526,600 | — | — |
| 2018-01-18 | $18.00 | $28.14 | 2,327,600 | — | — |
| 2018-01-17 | $17.74 | $27.74 | 3,122,500 | — | — |
| 2018-01-16 | $17.44 | $27.27 | 4,753,600 | — | — |
| 2018-01-12 | $18.34 | $28.68 | 3,500,100 | — | — |
| 2018-01-11 | $18.18 | $28.42 | 5,305,000 | — | — |
| 2018-01-10 | $17.51 | $27.38 | 6,268,800 | — | — |
| 2018-01-09 | $17.38 | $27.17 | 9,772,400 | — | — |
| 2018-01-08 | $17.95 | $28.07 | 6,964,800 | — | — |
| 2018-01-05 | $18.06 | $28.24 | 4,262,200 | — | — |
| 2018-01-04 | $18.25 | $28.53 | 5,796,100 | — | — |
| 2018-01-03 | $18.32 | $28.64 | 6,432,300 | — | — |
| 2018-01-02 | $19.17 | $29.97 | 4,613,800 | — | — |