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
- 1996-09-26 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 | $20.05 | $28.40 | 2,660,400 | — | — |
| 2018-12-28 | $19.39 | $27.47 | 1,703,200 | — | — |
| 2018-12-27 | $19.28 | $27.31 | 1,796,500 | — | — |
| 2018-12-26 | $19.02 | $26.94 | 2,368,300 | — | — |
| 2018-12-24 | $17.22 | $24.39 | 1,362,700 | — | — |
| 2018-12-21 | $17.02 | $24.11 | 3,986,100 | — | — |
| 2018-12-20 | $18.61 | $26.36 | 2,501,900 | — | — |
| 2018-12-19 | $18.77 | $26.59 | 2,489,200 | — | — |
| 2018-12-18 | $18.85 | $26.70 | 2,142,900 | — | — |
| 2018-12-17 | $18.51 | $26.22 | 3,076,400 | — | — |
| 2018-12-14 | $18.90 | $26.77 | 2,337,500 | — | — |
| 2018-12-13 | $18.80 | $26.63 | 2,519,000 | — | — |
| 2018-12-12 | $19.22 | $27.23 | 1,751,600 | — | — |
| 2018-12-11 | $19.08 | $27.03 | 2,685,700 | — | — |
| 2018-12-10 | $19.07 | $27.01 | 1,722,900 | — | — |
| 2018-12-07 | $18.76 | $26.58 | 2,484,600 | — | — |
| 2018-12-06 | $19.32 | $27.37 | 4,327,000 | — | — |
| 2018-12-04 | $18.87 | $26.45 | 3,448,300 | — | — |
| 2018-12-03 | $19.59 | $27.46 | 5,927,500 | — | — |
| 2018-11-30 | $20.91 | $29.31 | 6,186,800 | — | — |
| 2018-11-29 | $20.70 | $29.01 | 27,372,000 | — | — |
| 2018-11-28 | $17.12 | $24.00 | 3,534,500 | — | — |
| 2018-11-27 | $17.02 | $23.86 | 3,243,400 | — | — |
| 2018-11-26 | $16.46 | $23.07 | 2,673,800 | — | — |
| 2018-11-23 | $16.03 | $22.47 | 1,409,400 | — | — |
| 2018-11-21 | $15.96 | $22.37 | 2,019,600 | — | — |
| 2018-11-20 | $15.84 | $22.20 | 4,185,100 | — | — |
| 2018-11-19 | $16.06 | $22.51 | 2,901,100 | — | — |
| 2018-11-16 | $16.75 | $23.48 | 2,685,700 | — | — |
| 2018-11-15 | $17.53 | $24.57 | 2,055,600 | — | — |
| 2018-11-14 | $17.80 | $24.95 | 2,666,400 | — | — |
| 2018-11-13 | $18.37 | $25.75 | 2,788,400 | — | — |
| 2018-11-12 | $19.22 | $26.94 | 2,284,700 | — | — |
| 2018-11-09 | $18.88 | $26.46 | 3,371,200 | — | — |
| 2018-11-08 | $20.33 | $28.49 | 1,995,100 | — | — |
| 2018-11-07 | $19.97 | $27.99 | 2,626,800 | — | — |
| 2018-11-06 | $20.81 | $29.17 | 2,179,700 | — | — |
| 2018-11-05 | $20.59 | $28.86 | 1,612,700 | — | — |
| 2018-11-02 | $20.26 | $28.40 | 1,533,400 | — | — |
| 2018-11-01 | $19.31 | $27.06 | 2,977,900 | — | — |
| 2018-10-31 | $19.70 | $27.61 | 2,626,100 | — | — |
| 2018-10-30 | $20.46 | $28.68 | 2,101,800 | — | — |
| 2018-10-29 | $19.60 | $27.47 | 3,923,500 | — | — |
| 2018-10-26 | $19.43 | $27.23 | 4,111,300 | — | — |
| 2018-10-25 | $18.41 | $25.80 | 2,296,100 | — | — |
| 2018-10-24 | $18.14 | $25.42 | 4,414,200 | — | — |
| 2018-10-23 | $17.72 | $24.84 | 2,038,600 | — | — |
| 2018-10-22 | $17.46 | $24.47 | 2,032,800 | — | — |
| 2018-10-19 | $16.96 | $23.77 | 1,789,200 | — | — |
| 2018-10-18 | $17.57 | $24.63 | 1,750,900 | — | — |
| 2018-10-17 | $18.05 | $25.30 | 2,747,000 | — | — |
| 2018-10-16 | $18.28 | $25.62 | 2,411,800 | — | — |
| 2018-10-15 | $18.20 | $25.51 | 2,616,200 | — | — |
| 2018-10-12 | $18.43 | $25.83 | 2,548,100 | — | — |
| 2018-10-11 | $17.99 | $25.21 | 4,653,900 | — | — |
| 2018-10-10 | $19.03 | $26.67 | 2,418,500 | — | — |
| 2018-10-09 | $19.44 | $27.25 | 1,565,500 | — | — |
| 2018-10-08 | $19.78 | $27.72 | 1,738,100 | — | — |
| 2018-10-05 | $19.95 | $27.96 | 1,317,700 | — | — |
| 2018-10-04 | $20.00 | $28.03 | 1,766,400 | — | — |
| 2018-10-03 | $20.33 | $28.49 | 1,341,000 | — | — |
| 2018-10-02 | $19.86 | $27.84 | 1,631,900 | — | — |
| 2018-10-01 | $20.58 | $28.84 | 1,744,000 | — | — |
| 2018-09-28 | $21.12 | $29.60 | 1,729,200 | — | — |
| 2018-09-27 | $20.99 | $29.42 | 1,255,100 | — | — |
| 2018-09-26 | $21.23 | $29.76 | 2,693,300 | — | — |
| 2018-09-25 | $20.99 | $29.42 | 1,978,600 | — | — |
| 2018-09-24 | $20.89 | $29.28 | 2,288,600 | — | — |
| 2018-09-21 | $20.41 | $28.61 | 3,243,800 | — | — |
| 2018-09-20 | $20.12 | $28.20 | 2,128,000 | — | — |
| 2018-09-19 | $19.84 | $27.81 | 2,469,700 | — | — |
| 2018-09-18 | $19.21 | $26.92 | 2,154,900 | — | — |
| 2018-09-17 | $19.59 | $27.46 | 2,677,500 | — | — |
| 2018-09-14 | $20.17 | $28.27 | 2,052,500 | — | — |
| 2018-09-13 | $20.35 | $28.52 | 1,764,200 | — | — |
| 2018-09-12 | $20.65 | $28.94 | 2,539,300 | — | — |
| 2018-09-11 | $20.65 | $28.94 | 2,265,100 | — | — |
| 2018-09-10 | $20.46 | $28.68 | 2,873,300 | — | — |
| 2018-09-07 | $20.06 | $28.12 | 4,742,900 | — | — |
| 2018-09-06 | $21.29 | $29.84 | 3,512,400 | — | — |
| 2018-09-05 | $22.54 | $31.31 | 2,771,700 | — | — |
| 2018-09-04 | $22.29 | $30.96 | 4,150,700 | — | — |
| 2018-08-31 | $21.67 | $30.10 | 8,621,900 | — | — |
| 2018-08-30 | $22.55 | $31.33 | 14,484,800 | — | — |
| 2018-08-29 | $27.22 | $37.81 | 3,566,000 | — | — |
| 2018-08-28 | $27.37 | $38.02 | 1,706,200 | — | — |
| 2018-08-27 | $27.12 | $37.67 | 1,858,200 | — | — |
| 2018-08-24 | $27.34 | $37.98 | 2,684,900 | — | — |
| 2018-08-23 | $28.69 | $39.85 | 966,600 | — | — |
| 2018-08-22 | $28.27 | $39.27 | 1,453,600 | — | — |
| 2018-08-21 | $28.35 | $39.38 | 2,794,600 | — | — |
| 2018-08-20 | $28.28 | $39.29 | 1,653,500 | — | — |
| 2018-08-17 | $27.63 | $38.38 | 1,642,100 | — | — |
| 2018-08-16 | $27.37 | $38.02 | 1,091,300 | — | — |
| 2018-08-15 | $26.74 | $37.15 | 3,270,000 | — | — |
| 2018-08-14 | $29.26 | $40.65 | 4,726,200 | — | — |
| 2018-08-13 | $26.72 | $37.12 | 1,550,600 | — | — |
| 2018-08-10 | $27.14 | $37.70 | 2,314,600 | — | — |
| 2018-08-09 | $26.08 | $36.23 | 1,527,300 | — | — |
| 2018-08-08 | $25.91 | $35.99 | 1,919,200 | — | — |
| 2018-08-07 | $26.31 | $36.55 | 2,404,000 | — | — |
| 2018-08-06 | $25.79 | $35.83 | 1,878,100 | — | — |
| 2018-08-03 | $24.94 | $34.65 | 1,561,500 | — | — |
| 2018-08-02 | $24.19 | $33.60 | 1,453,200 | — | — |
| 2018-08-01 | $23.57 | $32.74 | 1,197,700 | — | — |
| 2018-07-31 | $23.69 | $32.91 | 1,659,700 | — | — |
| 2018-07-30 | $23.58 | $32.76 | 1,950,200 | — | — |
| 2018-07-27 | $23.15 | $32.16 | 2,141,600 | — | — |
| 2018-07-26 | $24.13 | $33.52 | 2,014,600 | — | — |
| 2018-07-25 | $24.18 | $33.59 | 2,348,300 | — | — |
| 2018-07-24 | $24.40 | $33.90 | 2,746,800 | — | — |
| 2018-07-23 | $26.02 | $36.15 | 1,151,600 | — | — |
| 2018-07-20 | $26.16 | $36.34 | 1,746,900 | — | — |
| 2018-07-19 | $26.87 | $37.33 | 1,534,700 | — | — |
| 2018-07-18 | $26.60 | $36.95 | 1,081,800 | — | — |
| 2018-07-17 | $26.36 | $36.62 | 1,375,700 | — | — |
| 2018-07-16 | $25.57 | $35.52 | 1,205,800 | — | — |
| 2018-07-13 | $25.16 | $34.95 | 1,623,600 | — | — |
| 2018-07-12 | $24.53 | $34.08 | 1,391,600 | — | — |
| 2018-07-11 | $25.12 | $34.90 | 1,130,700 | — | — |
| 2018-07-10 | $25.35 | $35.22 | 1,046,500 | — | — |
| 2018-07-09 | $25.86 | $35.92 | 2,267,300 | — | — |
| 2018-07-06 | $26.00 | $36.12 | 3,023,900 | — | — |
| 2018-07-05 | $25.00 | $34.73 | 2,486,500 | — | — |
| 2018-07-03 | $24.76 | $34.40 | 605,200 | — | — |
| 2018-07-02 | $24.50 | $34.03 | 2,434,000 | — | — |
| 2018-06-29 | $24.48 | $34.01 | 2,321,900 | — | — |
| 2018-06-28 | $25.61 | $35.58 | 1,430,000 | — | — |
| 2018-06-27 | $25.28 | $35.12 | 2,985,800 | — | — |
| 2018-06-26 | $26.71 | $37.10 | 1,609,700 | — | — |
| 2018-06-25 | $26.55 | $36.88 | 2,237,000 | — | — |
| 2018-06-22 | $27.93 | $38.80 | 2,358,600 | — | — |
| 2018-06-21 | $27.59 | $38.33 | 2,435,000 | — | — |
| 2018-06-20 | $27.53 | $38.24 | 2,861,300 | — | — |
| 2018-06-19 | $25.71 | $35.72 | 1,502,500 | — | — |
| 2018-06-18 | $25.79 | $35.83 | 2,056,500 | — | — |
| 2018-06-15 | $25.34 | $35.20 | 2,236,200 | — | — |
| 2018-06-14 | $25.59 | $35.55 | 2,492,000 | — | — |
| 2018-06-13 | $26.00 | $36.12 | 2,601,100 | — | — |
| 2018-06-12 | $26.64 | $37.01 | 2,071,000 | — | — |
| 2018-06-11 | $26.45 | $36.74 | 2,850,200 | — | — |
| 2018-06-08 | $26.27 | $36.49 | 3,349,200 | — | — |
| 2018-06-07 | $24.55 | $34.10 | 3,297,000 | — | — |
| 2018-06-06 | $25.32 | $34.90 | 3,447,200 | — | — |
| 2018-06-05 | $24.73 | $34.08 | 3,899,600 | — | — |
| 2018-06-04 | $24.03 | $33.12 | 6,169,100 | — | — |
| 2018-06-01 | $21.77 | $30.00 | 16,085,600 | — | — |
| 2018-05-31 | $23.85 | $32.87 | 5,714,700 | — | — |
| 2018-05-30 | $25.74 | $35.47 | 2,333,400 | — | — |
| 2018-05-29 | $25.38 | $34.98 | 2,370,400 | — | — |
| 2018-05-25 | $25.45 | $35.07 | 1,935,000 | — | — |
| 2018-05-24 | $25.93 | $35.74 | 1,477,500 | — | — |
| 2018-05-23 | $25.45 | $35.07 | 2,077,900 | — | — |
| 2018-05-22 | $25.34 | $34.92 | 2,475,700 | — | — |
| 2018-05-21 | $26.21 | $36.12 | 2,347,200 | — | — |
| 2018-05-18 | $27.06 | $37.29 | 2,194,800 | — | — |
| 2018-05-17 | $27.10 | $37.35 | 1,952,700 | — | — |
| 2018-05-16 | $27.15 | $37.42 | 3,605,800 | — | — |
| 2018-05-15 | $25.87 | $35.65 | 2,198,900 | — | — |
| 2018-05-14 | $25.31 | $34.88 | 2,230,900 | — | — |
| 2018-05-11 | $25.80 | $35.56 | 1,693,600 | — | — |
| 2018-05-10 | $26.12 | $36.00 | 2,529,200 | — | — |
| 2018-05-09 | $26.30 | $36.25 | 2,314,200 | — | — |
| 2018-05-08 | $25.99 | $35.82 | 2,798,100 | — | — |
| 2018-05-07 | $25.23 | $34.77 | 2,778,000 | — | — |
| 2018-05-04 | $25.40 | $35.01 | 2,607,800 | — | — |
| 2018-05-03 | $26.35 | $36.32 | 2,361,800 | — | — |
| 2018-05-02 | $25.88 | $35.67 | 2,386,800 | — | — |
| 2018-05-01 | $25.41 | $35.02 | 3,107,000 | — | — |
| 2018-04-30 | $25.62 | $35.31 | 3,638,700 | — | — |
| 2018-04-27 | $25.58 | $35.25 | 3,795,500 | — | — |
| 2018-04-26 | $26.93 | $37.11 | 3,107,100 | — | — |
| 2018-04-25 | $25.88 | $35.67 | 4,298,100 | — | — |
| 2018-04-24 | $27.02 | $37.24 | 4,394,400 | — | — |
| 2018-04-23 | $26.76 | $36.88 | 3,072,900 | — | — |
| 2018-04-20 | $26.55 | $36.59 | 4,622,500 | — | — |
| 2018-04-19 | $27.45 | $37.83 | 3,486,200 | — | — |
| 2018-04-18 | $28.20 | $38.86 | 2,802,100 | — | — |
| 2018-04-17 | $28.56 | $39.36 | 2,640,600 | — | — |
| 2018-04-16 | $28.04 | $38.64 | 3,645,200 | — | — |
| 2018-04-13 | $28.54 | $39.33 | 3,060,500 | — | — |
| 2018-04-12 | $28.64 | $39.47 | 1,990,000 | — | — |
| 2018-04-11 | $28.11 | $38.74 | 2,359,600 | — | — |
| 2018-04-10 | $28.10 | $38.73 | 2,597,500 | — | — |
| 2018-04-09 | $27.36 | $37.71 | 3,079,400 | — | — |
| 2018-04-06 | $27.35 | $37.69 | 4,715,200 | — | — |
| 2018-04-05 | $26.67 | $36.76 | 3,434,500 | — | — |
| 2018-04-04 | $26.30 | $36.25 | 3,785,200 | — | — |
| 2018-04-03 | $24.87 | $34.28 | 3,900,400 | — | — |
| 2018-04-02 | $23.78 | $32.77 | 2,351,300 | — | — |
| 2018-03-29 | $24.21 | $33.37 | 2,114,400 | — | — |
| 2018-03-28 | $23.64 | $32.58 | 1,809,400 | — | — |
| 2018-03-27 | $23.59 | $32.51 | 2,753,900 | — | — |
| 2018-03-26 | $24.35 | $33.56 | 2,354,900 | — | — |
| 2018-03-23 | $23.25 | $32.04 | 2,225,900 | — | — |
| 2018-03-22 | $23.08 | $31.81 | 3,089,700 | — | — |
| 2018-03-21 | $23.50 | $32.39 | 2,609,500 | — | — |
| 2018-03-20 | $22.93 | $31.60 | 1,858,900 | — | — |
| 2018-03-19 | $22.64 | $31.20 | 2,642,600 | — | — |
| 2018-03-16 | $22.48 | $30.98 | 2,814,700 | — | — |
| 2018-03-15 | $22.05 | $30.39 | 2,234,900 | — | — |
| 2018-03-14 | $22.05 | $30.39 | 2,219,300 | — | — |
| 2018-03-13 | $22.15 | $30.53 | 3,223,400 | — | — |
| 2018-03-12 | $21.88 | $30.15 | 3,571,700 | — | — |
| 2018-03-09 | $22.30 | $30.73 | 3,793,200 | — | — |
| 2018-03-08 | $22.35 | $30.80 | 7,520,400 | — | — |
| 2018-03-07 | $23.89 | $32.65 | 13,973,000 | — | — |
| 2018-03-06 | $21.35 | $29.18 | 4,596,500 | — | — |
| 2018-03-05 | $20.68 | $28.26 | 2,358,400 | — | — |
| 2018-03-02 | $20.68 | $28.26 | 1,659,800 | — | — |
| 2018-03-01 | $20.28 | $27.72 | 2,382,500 | — | — |
| 2018-02-28 | $20.63 | $28.19 | 1,875,300 | — | — |
| 2018-02-27 | $20.91 | $28.58 | 3,439,200 | — | — |
| 2018-02-26 | $21.12 | $28.86 | 1,914,200 | — | — |
| 2018-02-23 | $20.93 | $28.60 | 2,569,500 | — | — |
| 2018-02-22 | $21.43 | $29.29 | 2,548,800 | — | — |
| 2018-02-21 | $21.39 | $29.23 | 1,012,800 | — | — |
| 2018-02-20 | $21.50 | $29.38 | 1,422,800 | — | — |
| 2018-02-16 | $21.92 | $29.96 | 1,802,100 | — | — |
| 2018-02-15 | $22.09 | $30.19 | 1,836,300 | — | — |
| 2018-02-14 | $22.00 | $30.07 | 2,370,300 | — | — |
| 2018-02-13 | $20.91 | $28.58 | 1,486,600 | — | — |
| 2018-02-12 | $20.19 | $27.59 | 1,409,800 | — | — |
| 2018-02-09 | $20.65 | $28.22 | 2,373,800 | — | — |
| 2018-02-08 | $20.13 | $27.51 | 3,116,200 | — | — |
| 2018-02-07 | $21.55 | $29.45 | 3,783,300 | — | — |
| 2018-02-06 | $20.38 | $27.85 | 3,380,600 | — | — |
| 2018-02-05 | $19.83 | $27.10 | 2,738,700 | — | — |
| 2018-02-02 | $20.54 | $28.07 | 2,705,100 | — | — |
| 2018-02-01 | $20.52 | $28.04 | 1,710,900 | — | — |
| 2018-01-31 | $20.71 | $28.30 | 2,052,400 | — | — |
| 2018-01-30 | $21.34 | $29.16 | 2,004,600 | — | — |
| 2018-01-29 | $21.87 | $29.89 | 1,632,300 | — | — |
| 2018-01-26 | $22.21 | $30.35 | 1,943,500 | — | — |
| 2018-01-25 | $21.51 | $29.40 | 2,292,500 | — | — |
| 2018-01-24 | $21.85 | $29.86 | 4,068,400 | — | — |
| 2018-01-23 | $23.06 | $31.51 | 4,304,700 | — | — |
| 2018-01-22 | $22.43 | $30.65 | 7,673,600 | — | — |
| 2018-01-19 | $19.92 | $27.22 | 2,789,600 | — | — |
| 2018-01-18 | $18.95 | $25.90 | 918,000 | — | — |
| 2018-01-17 | $18.86 | $25.77 | 1,599,000 | — | — |
| 2018-01-16 | $18.59 | $25.41 | 1,988,100 | — | — |
| 2018-01-12 | $19.10 | $26.10 | 1,935,400 | — | — |
| 2018-01-11 | $19.08 | $26.08 | 2,311,700 | — | — |
| 2018-01-10 | $18.28 | $24.98 | 2,932,600 | — | — |
| 2018-01-09 | $17.52 | $23.94 | 2,638,000 | — | — |
| 2018-01-08 | $18.31 | $25.02 | 2,417,900 | — | — |
| 2018-01-05 | $18.28 | $24.98 | 2,288,900 | — | — |
| 2018-01-04 | $18.20 | $24.87 | 3,580,800 | — | — |
| 2018-01-03 | $18.53 | $25.32 | 2,112,700 | — | — |
| 2018-01-02 | $18.20 | $24.87 | 2,276,000 | — | — |