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
- 1997-04-07 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 | $22.82 | $63.19 | 1,900 | — | — |
| 2018-12-28 | $22.16 | $61.36 | 7,500 | — | — |
| 2018-12-27 | $21.95 | $60.78 | 11,200 | — | — |
| 2018-12-26 | $22.06 | $61.09 | 20,700 | — | — |
| 2018-12-24 | $20.60 | $57.04 | 3,500 | — | — |
| 2018-12-21 | $21.49 | $59.51 | 9,400 | — | — |
| 2018-12-20 | $22.17 | $61.39 | 11,200 | — | — |
| 2018-12-19 | $22.53 | $62.39 | 23,300 | — | — |
| 2018-12-18 | $22.19 | $61.45 | 10,900 | — | — |
| 2018-12-17 | $21.52 | $59.59 | 9,100 | — | — |
| 2018-12-14 | $22.70 | $62.86 | 2,000 | — | — |
| 2018-12-13 | $22.90 | $63.41 | 21,600 | — | — |
| 2018-12-12 | $22.97 | $63.61 | 47,200 | — | — |
| 2018-12-11 | $22.86 | $63.30 | 34,500 | — | — |
| 2018-12-10 | $22.32 | $61.81 | 21,300 | — | — |
| 2018-12-07 | $22.62 | $62.64 | 28,000 | — | — |
| 2018-12-06 | $22.86 | $63.30 | 48,100 | — | — |
| 2018-12-04 | $22.30 | $61.75 | 274,800 | — | — |
| 2018-12-03 | $21.50 | $59.54 | 65,200 | — | — |
| 2018-11-30 | $21.23 | $58.79 | 48,600 | — | — |
| 2018-11-29 | $21.04 | $58.26 | 25,800 | — | — |
| 2018-11-28 | $21.12 | $58.48 | 49,500 | — | — |
| 2018-11-27 | $20.73 | $57.40 | 23,400 | — | — |
| 2018-11-26 | $21.20 | $58.71 | 23,400 | — | — |
| 2018-11-23 | $21.15 | $58.57 | 1,400 | — | — |
| 2018-11-21 | $21.25 | $58.84 | 20,800 | — | — |
| 2018-11-20 | $21.38 | $59.20 | 31,800 | — | — |
| 2018-11-19 | $20.71 | $57.35 | 8,100 | — | — |
| 2018-11-16 | $21.50 | $59.54 | 24,600 | — | — |
| 2018-11-15 | $21.39 | $59.23 | 31,600 | — | — |
| 2018-11-14 | $21.58 | $59.76 | 9,800 | — | — |
| 2018-11-13 | $21.67 | $60.01 | 8,800 | — | — |
| 2018-11-12 | $21.19 | $58.68 | 11,500 | — | — |
| 2018-11-09 | $20.67 | $57.24 | 6,200 | — | — |
| 2018-11-08 | $21.50 | $59.54 | 59,400 | — | — |
| 2018-11-07 | $21.69 | $60.06 | 38,300 | — | — |
| 2018-11-06 | $21.25 | $58.84 | 77,100 | — | — |
| 2018-11-05 | $21.26 | $58.87 | 14,500 | — | — |
| 2018-11-02 | $21.07 | $58.35 | 4,400 | — | — |
| 2018-11-01 | $21.05 | $58.29 | 14,100 | — | — |
| 2018-10-31 | $20.69 | $57.29 | 15,600 | — | — |
| 2018-10-30 | $20.38 | $56.44 | 14,000 | — | — |
| 2018-10-29 | $21.30 | $58.98 | 41,300 | — | — |
| 2018-10-26 | $20.90 | $57.87 | 37,600 | — | — |
| 2018-10-25 | $21.60 | $59.81 | 38,400 | — | — |
| 2018-10-24 | $20.66 | $57.21 | 20,000 | — | — |
| 2018-10-23 | $21.23 | $58.79 | 25,100 | — | — |
| 2018-10-22 | $21.01 | $58.18 | 5,800 | — | — |
| 2018-10-19 | $21.41 | $59.29 | 3,100 | — | — |
| 2018-10-18 | $21.63 | $59.90 | 14,000 | — | — |
| 2018-10-17 | $22.04 | $60.46 | 6,700 | — | — |
| 2018-10-16 | $21.84 | $59.91 | 5,300 | — | — |
| 2018-10-15 | $21.70 | $59.52 | 13,000 | — | — |
| 2018-10-12 | $22.00 | $60.35 | 121,100 | — | — |
| 2018-10-11 | $21.70 | $59.52 | 74,200 | — | — |
| 2018-10-10 | $22.24 | $61.00 | 3,800 | — | — |
| 2018-10-09 | $22.38 | $61.39 | 8,100 | — | — |
| 2018-10-08 | $23.17 | $63.56 | 52,400 | — | — |
| 2018-10-05 | $23.06 | $63.25 | 26,900 | — | — |
| 2018-10-04 | $23.13 | $63.45 | 36,400 | — | — |
| 2018-10-03 | $23.60 | $64.73 | 17,200 | — | — |
| 2018-10-02 | $23.82 | $65.34 | 17,400 | — | — |
| 2018-10-01 | $24.17 | $66.30 | 21,000 | — | — |
| 2018-09-28 | $22.91 | $62.84 | 53,300 | — | — |
| 2018-09-27 | $23.06 | $63.25 | 8,200 | — | — |
| 2018-09-26 | $23.06 | $63.25 | 33,200 | — | — |
| 2018-09-25 | $22.84 | $62.65 | 60,500 | — | — |
| 2018-09-24 | $22.78 | $62.49 | 37,800 | — | — |
| 2018-09-21 | $23.00 | $63.09 | 50,000 | — | — |
| 2018-09-20 | $22.85 | $62.68 | 100,100 | — | — |
| 2018-09-19 | $22.20 | $60.89 | 11,100 | — | — |
| 2018-09-18 | $22.37 | $61.36 | 13,700 | — | — |
| 2018-09-17 | $22.69 | $62.24 | 20,900 | — | — |
| 2018-09-14 | $21.96 | $60.24 | 74,900 | — | — |
| 2018-09-13 | $22.70 | $62.27 | 48,500 | — | — |
| 2018-09-12 | $22.16 | $60.79 | 52,600 | — | — |
| 2018-09-11 | $22.48 | $61.66 | 38,700 | — | — |
| 2018-09-10 | $23.00 | $63.09 | 37,600 | — | — |
| 2018-09-07 | $23.59 | $64.71 | 98,700 | — | — |
| 2018-09-06 | $22.38 | $61.39 | 107,700 | — | — |
| 2018-09-05 | $20.50 | $56.23 | 71,600 | — | — |
| 2018-09-04 | $21.91 | $60.10 | 138,100 | — | — |
| 2018-08-31 | $23.00 | $63.09 | 70,200 | — | — |
| 2018-08-30 | $22.30 | $61.17 | 73,800 | — | — |
| 2018-08-29 | $24.00 | $65.83 | 18,400 | — | — |
| 2018-08-28 | $24.01 | $65.86 | 10,000 | — | — |
| 2018-08-27 | $24.44 | $67.04 | 25,000 | — | — |
| 2018-08-24 | $23.50 | $64.46 | 9,300 | — | — |
| 2018-08-23 | $24.00 | $65.83 | 5,400 | — | — |
| 2018-08-22 | $23.91 | $64.98 | 6,200 | — | — |
| 2018-08-21 | $23.60 | $64.14 | 6,200 | — | — |
| 2018-08-20 | $23.20 | $63.05 | 900 | — | — |
| 2018-08-17 | $22.86 | $62.13 | 2,800 | — | — |
| 2018-08-16 | $22.75 | $61.83 | 10,500 | — | — |
| 2018-08-15 | $23.59 | $64.11 | 8,000 | — | — |
| 2018-08-14 | $23.12 | $62.84 | 17,500 | — | — |
| 2018-08-13 | $22.90 | $62.24 | 4,700 | — | — |
| 2018-08-10 | $23.65 | $64.28 | 6,200 | — | — |
| 2018-08-09 | $23.75 | $64.55 | 5,400 | — | — |
| 2018-08-08 | $24.49 | $66.56 | 6,600 | — | — |
| 2018-08-07 | $24.04 | $65.34 | 5,800 | — | — |
| 2018-08-06 | $24.04 | $65.34 | 7,500 | — | — |
| 2018-08-03 | $24.66 | $67.02 | 45,100 | — | — |
| 2018-08-02 | $25.10 | $68.22 | 71,100 | — | — |
| 2018-08-01 | $24.40 | $66.32 | 39,200 | — | — |
| 2018-07-31 | $25.00 | $67.95 | 28,000 | — | — |
| 2018-07-30 | $25.14 | $68.33 | 800 | — | — |
| 2018-07-27 | $24.09 | $65.47 | 4,900 | — | — |
| 2018-07-26 | $24.41 | $66.34 | 5,800 | — | — |
| 2018-07-25 | $24.40 | $66.32 | 3,600 | — | — |
| 2018-07-24 | $24.95 | $67.81 | 25,300 | — | — |
| 2018-07-23 | $23.68 | $64.36 | 4,200 | — | — |
| 2018-07-20 | $23.60 | $64.14 | 12,600 | — | — |
| 2018-07-19 | $23.68 | $64.36 | 4,100 | — | — |
| 2018-07-18 | $23.35 | $63.46 | 14,200 | — | — |
| 2018-07-17 | $22.71 | $61.72 | 9,600 | — | — |
| 2018-07-16 | $21.94 | $59.63 | 4,100 | — | — |
| 2018-07-13 | $22.50 | $61.15 | 7,800 | — | — |
| 2018-07-12 | $21.80 | $59.25 | 6,500 | — | — |
| 2018-07-11 | $22.00 | $59.79 | 23,400 | — | — |
| 2018-07-10 | $24.50 | $66.59 | 16,200 | — | — |
| 2018-07-09 | $22.85 | $62.10 | 12,400 | — | — |
| 2018-07-06 | $22.60 | $61.42 | 27,800 | — | — |
| 2018-07-05 | $22.78 | $61.91 | 9,600 | — | — |
| 2018-07-03 | $23.91 | $64.98 | 5,400 | — | — |
| 2018-07-02 | $22.58 | $61.37 | 5,400 | — | — |
| 2018-06-29 | $23.02 | $62.57 | 6,000 | — | — |
| 2018-06-28 | $22.48 | $61.10 | 11,200 | — | — |
| 2018-06-27 | $23.84 | $64.79 | 9,300 | — | — |
| 2018-06-26 | $24.40 | $66.32 | 59,700 | — | — |
| 2018-06-25 | $24.25 | $65.91 | 71,400 | — | — |
| 2018-06-22 | $24.82 | $67.46 | 18,800 | — | — |
| 2018-06-21 | $24.62 | $66.91 | 23,900 | — | — |
| 2018-06-20 | $24.90 | $67.68 | 55,900 | — | — |
| 2018-06-19 | $24.50 | $66.59 | 22,000 | — | — |
| 2018-06-18 | $24.40 | $66.32 | 13,800 | — | — |
| 2018-06-15 | $25.39 | $69.01 | 1,300 | — | — |
| 2018-06-14 | $25.58 | $69.52 | 8,600 | — | — |
| 2018-06-13 | $25.55 | $69.44 | 9,300 | — | — |
| 2018-06-12 | $25.44 | $69.14 | 7,500 | — | — |
| 2018-06-11 | $25.40 | $69.03 | 7,800 | — | — |
| 2018-06-08 | $25.82 | $70.18 | 9,200 | — | — |
| 2018-06-07 | $25.92 | $70.45 | 8,900 | — | — |
| 2018-06-06 | $26.25 | $71.34 | 26,100 | — | — |
| 2018-06-05 | $26.52 | $72.08 | 4,900 | — | — |
| 2018-06-04 | $27.27 | $74.12 | 9,700 | — | — |
| 2018-06-01 | $26.56 | $72.19 | 9,200 | — | — |
| 2018-05-31 | $26.43 | $71.83 | 4,100 | — | — |
| 2018-05-30 | $26.14 | $71.05 | 30,800 | — | — |
| 2018-05-29 | $26.24 | $71.32 | 8,000 | — | — |
| 2018-05-25 | $27.59 | $74.99 | 4,400 | — | — |
| 2018-05-24 | $26.86 | $73.00 | 5,600 | — | — |
| 2018-05-23 | $27.69 | $74.62 | 20,300 | — | — |
| 2018-05-22 | $27.72 | $74.71 | 17,300 | — | — |
| 2018-05-21 | $28.65 | $77.21 | 4,200 | — | — |
| 2018-05-18 | $27.61 | $74.41 | 10,000 | — | — |
| 2018-05-17 | $27.28 | $73.52 | 15,800 | — | — |
| 2018-05-16 | $27.31 | $73.60 | 25,500 | — | — |
| 2018-05-15 | $27.05 | $72.90 | 39,800 | — | — |
| 2018-05-14 | $27.75 | $74.79 | 7,300 | — | — |
| 2018-05-11 | $27.60 | $74.38 | 3,700 | — | — |
| 2018-05-10 | $27.60 | $74.38 | 40,000 | — | — |
| 2018-05-09 | $27.20 | $73.30 | 55,400 | — | — |
| 2018-05-08 | $27.04 | $72.87 | 15,600 | — | — |
| 2018-05-07 | $28.15 | $75.86 | 11,600 | — | — |
| 2018-05-04 | $28.17 | $75.92 | 8,800 | — | — |
| 2018-05-03 | $28.40 | $76.54 | 29,200 | — | — |
| 2018-05-02 | $28.94 | $77.99 | 51,800 | — | — |
| 2018-05-01 | $29.30 | $78.96 | 6,700 | — | — |
| 2018-04-30 | $30.13 | $81.20 | 20,200 | — | — |
| 2018-04-27 | $30.80 | $83.01 | 6,800 | — | — |
| 2018-04-26 | $30.50 | $82.20 | 13,100 | — | — |
| 2018-04-25 | $30.40 | $81.93 | 9,200 | — | — |
| 2018-04-24 | $30.93 | $83.36 | 5,300 | — | — |
| 2018-04-23 | $30.45 | $82.06 | 16,600 | — | — |
| 2018-04-20 | $31.55 | $85.03 | 7,900 | — | — |
| 2018-04-19 | $30.51 | $82.22 | 10,700 | — | — |
| 2018-04-18 | $31.00 | $83.55 | 6,700 | — | — |
| 2018-04-17 | $31.00 | $83.55 | 65,300 | — | — |
| 2018-04-16 | $30.55 | $82.33 | 18,700 | — | — |
| 2018-04-13 | $30.75 | $82.87 | 8,800 | — | — |
| 2018-04-12 | $30.71 | $82.76 | 7,700 | — | — |
| 2018-04-11 | $30.11 | $81.15 | 11,700 | — | — |
| 2018-04-10 | $29.64 | $79.88 | 13,600 | — | — |
| 2018-04-09 | $29.67 | $79.96 | 14,000 | — | — |
| 2018-04-06 | $29.93 | $80.66 | 38,600 | — | — |
| 2018-04-05 | $29.80 | $80.31 | 26,500 | — | — |
| 2018-04-04 | $29.65 | $79.91 | 3,700 | — | — |
| 2018-04-03 | $29.25 | $78.83 | 12,100 | — | — |
| 2018-04-02 | $29.36 | $79.13 | 2,700 | — | — |
| 2018-03-29 | $29.24 | $78.80 | 6,800 | — | — |
| 2018-03-28 | $29.13 | $78.51 | 16,700 | — | — |
| 2018-03-27 | $28.60 | $77.08 | 2,000 | — | — |
| 2018-03-26 | $28.99 | $78.13 | 4,900 | — | — |
| 2018-03-23 | $29.51 | $79.53 | 6,600 | — | — |
| 2018-03-22 | $28.54 | $76.92 | 7,300 | — | — |
| 2018-03-21 | $29.20 | $78.69 | 14,000 | — | — |
| 2018-03-20 | $29.47 | $79.42 | 2,200 | — | — |
| 2018-03-19 | $28.77 | $77.54 | 15,300 | — | — |
| 2018-03-16 | $29.11 | $78.45 | 2,600 | — | — |
| 2018-03-15 | $29.05 | $78.29 | 10,300 | — | — |
| 2018-03-14 | $29.20 | $78.69 | 3,200 | — | — |
| 2018-03-13 | $29.21 | $78.72 | 26,400 | — | — |
| 2018-03-12 | $29.36 | $79.13 | 12,500 | — | — |
| 2018-03-09 | $29.92 | $80.63 | 23,800 | — | — |
| 2018-03-08 | $29.04 | $78.26 | 8,200 | — | — |
| 2018-03-07 | $28.78 | $77.56 | 18,200 | — | — |
| 2018-03-06 | $28.92 | $77.94 | 42,000 | — | — |
| 2018-03-05 | $29.77 | $80.23 | 21,200 | — | — |
| 2018-03-02 | $29.42 | $79.29 | 13,200 | — | — |
| 2018-03-01 | $29.13 | $78.51 | 64,400 | — | — |
| 2018-02-28 | $29.00 | $78.16 | 57,600 | — | — |
| 2018-02-27 | $29.76 | $80.20 | 19,100 | — | — |
| 2018-02-26 | $30.08 | $81.07 | 31,500 | — | — |
| 2018-02-23 | $29.55 | $79.64 | 18,200 | — | — |
| 2018-02-22 | $29.44 | $79.34 | 26,100 | — | — |
| 2018-02-21 | $29.50 | $79.50 | 7,100 | — | — |
| 2018-02-20 | $29.60 | $79.77 | 4,900 | — | — |
| 2018-02-16 | $30.38 | $81.87 | 14,400 | — | — |
| 2018-02-15 | $30.08 | $81.07 | 13,500 | — | — |
| 2018-02-14 | $29.64 | $79.88 | 15,600 | — | — |
| 2018-02-13 | $29.92 | $80.63 | 3,800 | — | — |
| 2018-02-12 | $30.00 | $80.85 | 36,400 | — | — |
| 2018-02-09 | $29.22 | $78.75 | 17,000 | — | — |
| 2018-02-08 | $28.78 | $77.56 | 133,700 | — | — |
| 2018-02-07 | $28.50 | $76.81 | 444,300 | — | — |
| 2018-02-06 | $29.10 | $78.42 | 16,500 | — | — |
| 2018-02-05 | $28.29 | $76.24 | 18,600 | — | — |
| 2018-02-02 | $28.99 | $78.13 | 3,900 | — | — |
| 2018-02-01 | $29.38 | $79.18 | 18,500 | — | — |
| 2018-01-31 | $29.12 | $78.48 | 49,400 | — | — |
| 2018-01-30 | $29.15 | $78.56 | 7,400 | — | — |
| 2018-01-29 | $29.11 | $78.45 | 8,300 | — | — |
| 2018-01-26 | $28.70 | $77.35 | 10,800 | — | — |
| 2018-01-25 | $29.59 | $79.75 | 6,500 | — | — |
| 2018-01-24 | $28.99 | $78.13 | 5,100 | — | — |
| 2018-01-23 | $28.77 | $77.54 | 6,400 | — | — |
| 2018-01-22 | $29.17 | $78.61 | 11,600 | — | — |
| 2018-01-19 | $29.71 | $80.07 | 7,000 | — | — |
| 2018-01-18 | $29.20 | $78.69 | 10,300 | — | — |
| 2018-01-17 | $29.42 | $78.66 | 8,500 | — | — |
| 2018-01-16 | $29.74 | $79.51 | 3,500 | — | — |
| 2018-01-12 | $29.67 | $79.33 | 28,900 | — | — |
| 2018-01-11 | $29.65 | $79.27 | 9,600 | — | — |
| 2018-01-10 | $29.25 | $78.20 | 7,600 | — | — |
| 2018-01-09 | $29.25 | $78.20 | 3,300 | — | — |
| 2018-01-08 | $29.64 | $79.25 | 14,800 | — | — |
| 2018-01-05 | $30.00 | $80.21 | 6,600 | — | — |
| 2018-01-04 | $30.58 | $81.76 | 5,100 | — | — |
| 2018-01-03 | $30.56 | $81.71 | 33,500 | — | — |
| 2018-01-02 | $30.34 | $81.12 | 46,900 | — | — |