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
- 1991-11-08 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 | $20.25 | $21.82 | 4,217,200 | — | — |
| 2018-12-28 | $20.12 | $21.67 | 3,390,000 | — | — |
| 2018-12-27 | $20.11 | $21.65 | 4,511,600 | — | — |
| 2018-12-26 | $19.71 | $21.23 | 5,234,400 | — | — |
| 2018-12-24 | $18.91 | $20.37 | 3,288,800 | — | — |
| 2018-12-21 | $19.32 | $20.81 | 16,551,600 | — | — |
| 2018-12-20 | $19.48 | $20.98 | 7,976,400 | — | — |
| 2018-12-19 | $19.91 | $21.44 | 7,575,200 | — | — |
| 2018-12-18 | $20.37 | $21.94 | 6,459,200 | — | — |
| 2018-12-17 | $20.64 | $22.23 | 6,801,200 | — | — |
| 2018-12-14 | $20.81 | $22.41 | 3,467,200 | — | — |
| 2018-12-13 | $21.20 | $22.77 | 3,440,400 | — | — |
| 2018-12-12 | $21.17 | $22.75 | 6,756,400 | — | — |
| 2018-12-11 | $20.97 | $22.53 | 5,648,000 | — | — |
| 2018-12-10 | $21.31 | $22.89 | 8,131,200 | — | — |
| 2018-12-07 | $20.90 | $22.44 | 11,790,800 | — | — |
| 2018-12-06 | $20.98 | $22.54 | 13,546,800 | — | — |
| 2018-12-04 | $21.41 | $23.00 | 9,697,600 | — | — |
| 2018-12-03 | $22.45 | $24.11 | 5,865,600 | — | — |
| 2018-11-30 | $21.99 | $23.62 | 6,972,400 | — | — |
| 2018-11-29 | $21.75 | $23.37 | 5,166,800 | — | — |
| 2018-11-28 | $21.45 | $23.04 | 8,509,200 | — | — |
| 2018-11-27 | $21.12 | $22.69 | 5,656,400 | — | — |
| 2018-11-26 | $21.24 | $22.81 | 5,711,200 | — | — |
| 2018-11-23 | $21.25 | $22.82 | 3,167,200 | — | — |
| 2018-11-21 | $21.22 | $22.79 | 6,654,000 | — | — |
| 2018-11-20 | $21.04 | $22.60 | 7,678,800 | — | — |
| 2018-11-19 | $21.54 | $23.14 | 7,255,600 | — | — |
| 2018-11-16 | $22.19 | $23.84 | 5,470,400 | — | — |
| 2018-11-15 | $21.95 | $23.57 | 6,622,400 | — | — |
| 2018-11-14 | $21.66 | $23.27 | 4,624,000 | — | — |
| 2018-11-13 | $21.96 | $23.59 | 5,933,600 | — | — |
| 2018-11-12 | $22.11 | $23.75 | 8,298,400 | — | — |
| 2018-11-09 | $22.79 | $24.47 | 3,806,400 | — | — |
| 2018-11-08 | $23.06 | $24.77 | 3,504,800 | — | — |
| 2018-11-07 | $22.98 | $24.69 | 4,380,400 | — | — |
| 2018-11-06 | $22.63 | $24.30 | 6,362,000 | — | — |
| 2018-11-05 | $22.50 | $24.17 | 7,971,200 | — | — |
| 2018-11-02 | $22.60 | $24.28 | 10,243,200 | — | — |
| 2018-11-01 | $22.46 | $24.13 | 8,612,000 | — | — |
| 2018-10-31 | $22.38 | $24.03 | 14,743,200 | — | — |
| 2018-10-30 | $22.12 | $23.76 | 12,851,200 | — | — |
| 2018-10-29 | $21.37 | $22.95 | 10,595,200 | — | — |
| 2018-10-26 | $21.28 | $22.86 | 10,323,200 | — | — |
| 2018-10-25 | $21.51 | $23.11 | 9,614,800 | — | — |
| 2018-10-24 | $20.89 | $22.44 | 18,156,800 | — | — |
| 2018-10-23 | $20.68 | $22.21 | 10,020,000 | — | — |
| 2018-10-22 | $20.68 | $22.21 | 4,997,200 | — | — |
| 2018-10-19 | $20.74 | $22.28 | 7,863,600 | — | — |
| 2018-10-18 | $20.92 | $22.47 | 6,919,200 | — | — |
| 2018-10-17 | $21.46 | $23.05 | 6,339,200 | — | — |
| 2018-10-16 | $21.58 | $23.18 | 7,475,200 | — | — |
| 2018-10-15 | $21.09 | $22.66 | 4,500,000 | — | — |
| 2018-10-12 | $21.26 | $22.83 | 6,670,800 | — | — |
| 2018-10-11 | $21.07 | $22.63 | 10,434,400 | — | — |
| 2018-10-10 | $21.60 | $23.20 | 6,200,400 | — | — |
| 2018-10-09 | $22.55 | $24.22 | 8,321,600 | — | — |
| 2018-10-08 | $22.33 | $23.98 | 4,292,400 | — | — |
| 2018-10-05 | $22.63 | $24.31 | 5,287,600 | — | — |
| 2018-10-04 | $22.90 | $24.60 | 5,684,000 | — | — |
| 2018-10-03 | $23.38 | $25.11 | 3,625,600 | — | — |
| 2018-10-02 | $23.49 | $25.23 | 3,430,400 | — | — |
| 2018-10-01 | $23.62 | $25.37 | 3,798,800 | — | — |
| 2018-09-28 | $23.50 | $25.25 | 5,026,000 | — | — |
| 2018-09-27 | $23.37 | $25.10 | 3,429,200 | — | — |
| 2018-09-26 | $23.40 | $25.14 | 4,066,000 | — | — |
| 2018-09-25 | $23.51 | $25.26 | 5,243,200 | — | — |
| 2018-09-24 | $23.67 | $25.43 | 5,981,200 | — | — |
| 2018-09-21 | $23.84 | $25.61 | 11,062,800 | — | — |
| 2018-09-20 | $24.01 | $25.80 | 4,707,600 | — | — |
| 2018-09-19 | $23.84 | $25.61 | 3,921,200 | — | — |
| 2018-09-18 | $23.84 | $25.61 | 3,950,800 | — | — |
| 2018-09-17 | $24.05 | $25.83 | 6,132,400 | — | — |
| 2018-09-14 | $24.21 | $26.00 | 5,498,000 | — | — |
| 2018-09-13 | $24.25 | $25.98 | 3,441,600 | — | — |
| 2018-09-12 | $23.91 | $25.62 | 7,404,000 | — | — |
| 2018-09-11 | $24.18 | $25.91 | 6,164,800 | — | — |
| 2018-09-10 | $24.08 | $25.80 | 5,796,000 | — | — |
| 2018-09-07 | $23.84 | $25.54 | 5,360,000 | — | — |
| 2018-09-06 | $23.88 | $25.59 | 3,866,400 | — | — |
| 2018-09-05 | $23.78 | $25.48 | 4,483,200 | — | — |
| 2018-09-04 | $23.63 | $25.32 | 4,250,400 | — | — |
| 2018-08-31 | $23.65 | $25.34 | 4,345,600 | — | — |
| 2018-08-30 | $23.59 | $25.28 | 2,976,800 | — | — |
| 2018-08-29 | $23.76 | $25.46 | 3,500,400 | — | — |
| 2018-08-28 | $23.66 | $25.35 | 7,524,400 | — | — |
| 2018-08-27 | $23.61 | $25.30 | 7,342,400 | — | — |
| 2018-08-24 | $23.40 | $25.08 | 9,134,000 | — | — |
| 2018-08-23 | $23.38 | $25.05 | 6,662,400 | — | — |
| 2018-08-22 | $23.35 | $25.02 | 5,332,400 | — | — |
| 2018-08-21 | $23.54 | $25.22 | 3,587,600 | — | — |
| 2018-08-20 | $23.58 | $25.26 | 3,959,600 | — | — |
| 2018-08-17 | $23.51 | $25.20 | 4,414,400 | — | — |
| 2018-08-16 | $23.51 | $25.20 | 4,126,800 | — | — |
| 2018-08-15 | $23.48 | $25.16 | 6,410,800 | — | — |
| 2018-08-14 | $23.52 | $25.20 | 4,528,000 | — | — |
| 2018-08-13 | $23.46 | $25.14 | 4,953,600 | — | — |
| 2018-08-10 | $23.44 | $25.12 | 3,229,600 | — | — |
| 2018-08-09 | $23.58 | $25.27 | 4,526,400 | — | — |
| 2018-08-08 | $23.62 | $25.31 | 2,533,600 | — | — |
| 2018-08-07 | $23.65 | $25.34 | 2,990,000 | — | — |
| 2018-08-06 | $23.49 | $25.17 | 2,985,200 | — | — |
| 2018-08-03 | $23.47 | $25.15 | 3,661,600 | — | — |
| 2018-08-02 | $23.46 | $25.14 | 4,308,800 | — | — |
| 2018-08-01 | $23.34 | $25.02 | 4,464,400 | — | — |
| 2018-07-31 | $23.38 | $25.05 | 7,633,600 | — | — |
| 2018-07-30 | $23.06 | $24.71 | 4,245,200 | — | — |
| 2018-07-27 | $23.49 | $25.17 | 9,139,600 | — | — |
| 2018-07-26 | $23.88 | $25.59 | 8,030,000 | — | — |
| 2018-07-25 | $23.26 | $24.93 | 8,702,000 | — | — |
| 2018-07-24 | $22.22 | $23.81 | 6,432,400 | — | — |
| 2018-07-23 | $22.00 | $23.58 | 4,287,200 | — | — |
| 2018-07-20 | $22.10 | $23.68 | 4,483,600 | — | — |
| 2018-07-19 | $22.15 | $23.73 | 3,672,400 | — | — |
| 2018-07-18 | $22.28 | $23.88 | 3,816,400 | — | — |
| 2018-07-17 | $22.25 | $23.85 | 4,352,800 | — | — |
| 2018-07-16 | $22.13 | $23.72 | 3,075,200 | — | — |
| 2018-07-13 | $22.18 | $23.77 | 2,712,000 | — | — |
| 2018-07-12 | $22.26 | $23.86 | 3,279,600 | — | — |
| 2018-07-11 | $21.91 | $23.48 | 3,167,600 | — | — |
| 2018-07-10 | $22.32 | $23.92 | 2,625,600 | — | — |
| 2018-07-09 | $22.34 | $23.94 | 3,254,800 | — | — |
| 2018-07-06 | $22.05 | $23.63 | 3,247,200 | — | — |
| 2018-07-05 | $21.95 | $23.52 | 3,114,400 | — | — |
| 2018-07-03 | $21.68 | $23.23 | 1,718,400 | — | — |
| 2018-07-02 | $21.78 | $23.34 | 4,606,000 | — | — |
| 2018-06-29 | $21.79 | $23.35 | 7,370,000 | — | — |
| 2018-06-28 | $21.76 | $23.32 | 6,005,600 | — | — |
| 2018-06-27 | $21.57 | $23.11 | 6,385,200 | — | — |
| 2018-06-26 | $21.79 | $23.35 | 5,554,800 | — | — |
| 2018-06-25 | $21.95 | $23.52 | 5,356,800 | — | — |
| 2018-06-22 | $22.30 | $23.90 | 5,011,200 | — | — |
| 2018-06-21 | $22.12 | $23.70 | 4,195,200 | — | — |
| 2018-06-20 | $22.46 | $24.07 | 3,883,600 | — | — |
| 2018-06-19 | $22.42 | $24.03 | 3,797,200 | — | — |
| 2018-06-18 | $22.70 | $24.33 | 3,222,000 | — | — |
| 2018-06-15 | $22.83 | $24.46 | 6,972,000 | — | — |
| 2018-06-14 | $22.80 | $24.37 | 4,216,000 | — | — |
| 2018-06-13 | $22.76 | $24.33 | 4,420,800 | — | — |
| 2018-06-12 | $22.72 | $24.28 | 5,459,600 | — | — |
| 2018-06-11 | $22.68 | $24.24 | 5,556,800 | — | — |
| 2018-06-08 | $22.73 | $24.29 | 4,343,600 | — | — |
| 2018-06-07 | $22.70 | $24.27 | 5,946,800 | — | — |
| 2018-06-06 | $22.61 | $24.17 | 4,192,400 | — | — |
| 2018-06-05 | $22.49 | $24.04 | 5,338,800 | — | — |
| 2018-06-04 | $22.02 | $23.54 | 4,858,000 | — | — |
| 2018-06-01 | $22.09 | $23.61 | 4,197,200 | — | — |
| 2018-05-31 | $21.73 | $23.23 | 7,173,600 | — | — |
| 2018-05-30 | $21.89 | $23.40 | 3,826,400 | — | — |
| 2018-05-29 | $21.75 | $23.24 | 5,759,200 | — | — |
| 2018-05-25 | $21.82 | $23.32 | 4,401,600 | — | — |
| 2018-05-24 | $21.95 | $23.46 | 3,231,200 | — | — |
| 2018-05-23 | $22.05 | $23.57 | 4,473,600 | — | — |
| 2018-05-22 | $22.03 | $23.54 | 4,367,600 | — | — |
| 2018-05-21 | $22.23 | $23.76 | 3,966,800 | — | — |
| 2018-05-18 | $22.00 | $23.51 | 3,629,200 | — | — |
| 2018-05-17 | $22.03 | $23.55 | 3,996,400 | — | — |
| 2018-05-16 | $22.09 | $23.61 | 4,080,000 | — | — |
| 2018-05-15 | $21.97 | $23.48 | 4,440,400 | — | — |
| 2018-05-14 | $22.05 | $23.57 | 4,291,200 | — | — |
| 2018-05-11 | $22.00 | $23.51 | 4,729,200 | — | — |
| 2018-05-10 | $21.82 | $23.32 | 3,910,000 | — | — |
| 2018-05-09 | $21.58 | $23.06 | 4,498,400 | — | — |
| 2018-05-08 | $21.43 | $22.91 | 5,130,000 | — | — |
| 2018-05-07 | $21.46 | $22.93 | 5,480,400 | — | — |
| 2018-05-04 | $21.34 | $22.81 | 5,660,000 | — | — |
| 2018-05-03 | $21.07 | $22.52 | 5,172,000 | — | — |
| 2018-05-02 | $20.99 | $22.44 | 6,969,600 | — | — |
| 2018-05-01 | $20.99 | $22.43 | 5,161,200 | — | — |
| 2018-04-30 | $20.93 | $22.37 | 6,138,800 | — | — |
| 2018-04-27 | $21.07 | $22.52 | 7,156,800 | — | — |
| 2018-04-26 | $20.95 | $22.39 | 6,320,400 | — | — |
| 2018-04-25 | $20.72 | $22.15 | 11,206,000 | — | — |
| 2018-04-24 | $20.69 | $22.12 | 9,571,600 | — | — |
| 2018-04-23 | $21.10 | $22.55 | 6,112,000 | — | — |
| 2018-04-20 | $21.30 | $22.77 | 6,063,200 | — | — |
| 2018-04-19 | $21.55 | $23.03 | 4,135,600 | — | — |
| 2018-04-18 | $21.80 | $23.30 | 3,052,800 | — | — |
| 2018-04-17 | $21.71 | $23.20 | 3,999,600 | — | — |
| 2018-04-16 | $21.62 | $23.11 | 3,019,200 | — | — |
| 2018-04-13 | $21.40 | $22.88 | 2,998,000 | — | — |
| 2018-04-12 | $21.54 | $23.02 | 4,141,600 | — | — |
| 2018-04-11 | $21.32 | $22.79 | 6,450,000 | — | — |
| 2018-04-10 | $21.34 | $22.81 | 7,697,600 | — | — |
| 2018-04-09 | $20.90 | $22.33 | 5,703,600 | — | — |
| 2018-04-06 | $20.64 | $22.06 | 4,942,800 | — | — |
| 2018-04-05 | $21.19 | $22.65 | 4,658,800 | — | — |
| 2018-04-04 | $21.25 | $22.71 | 6,085,200 | — | — |
| 2018-04-03 | $21.20 | $22.66 | 5,495,600 | — | — |
| 2018-04-02 | $21.01 | $22.46 | 5,298,400 | — | — |
| 2018-03-29 | $21.53 | $23.02 | 5,421,200 | — | — |
| 2018-03-28 | $21.21 | $22.67 | 3,717,200 | — | — |
| 2018-03-27 | $21.40 | $22.87 | 4,203,200 | — | — |
| 2018-03-26 | $21.77 | $23.27 | 4,613,200 | — | — |
| 2018-03-23 | $21.33 | $22.80 | 4,428,800 | — | — |
| 2018-03-22 | $22.04 | $23.56 | 4,390,400 | — | — |
| 2018-03-21 | $22.76 | $24.33 | 3,000,800 | — | — |
| 2018-03-20 | $22.92 | $24.50 | 3,428,000 | — | — |
| 2018-03-19 | $22.83 | $24.41 | 4,813,200 | — | — |
| 2018-03-16 | $23.00 | $24.58 | 7,214,800 | — | — |
| 2018-03-15 | $22.99 | $24.52 | 2,770,800 | — | — |
| 2018-03-14 | $22.84 | $24.37 | 2,300,800 | — | — |
| 2018-03-13 | $23.13 | $24.67 | 3,547,600 | — | — |
| 2018-03-12 | $23.17 | $24.71 | 5,219,600 | — | — |
| 2018-03-09 | $23.11 | $24.65 | 4,778,400 | — | — |
| 2018-03-08 | $22.65 | $24.16 | 5,406,400 | — | — |
| 2018-03-07 | $22.57 | $24.07 | 4,414,400 | — | — |
| 2018-03-06 | $22.44 | $23.93 | 4,138,400 | — | — |
| 2018-03-05 | $22.30 | $23.78 | 4,354,400 | — | — |
| 2018-03-02 | $22.41 | $23.91 | 4,606,800 | — | — |
| 2018-03-01 | $22.24 | $23.72 | 6,270,800 | — | — |
| 2018-02-28 | $22.85 | $24.37 | 5,079,600 | — | — |
| 2018-02-27 | $22.99 | $24.52 | 4,571,600 | — | — |
| 2018-02-26 | $23.10 | $24.64 | 3,213,200 | — | — |
| 2018-02-23 | $22.71 | $24.22 | 3,885,200 | — | — |
| 2018-02-22 | $22.56 | $24.06 | 4,843,600 | — | — |
| 2018-02-21 | $22.61 | $24.11 | 4,132,000 | — | — |
| 2018-02-20 | $22.59 | $24.10 | 4,724,400 | — | — |
| 2018-02-16 | $22.50 | $24.00 | 4,911,600 | — | — |
| 2018-02-15 | $22.29 | $23.77 | 6,512,400 | — | — |
| 2018-02-14 | $21.83 | $23.29 | 4,295,600 | — | — |
| 2018-02-13 | $21.72 | $23.17 | 3,498,400 | — | — |
| 2018-02-12 | $21.60 | $23.04 | 7,191,200 | — | — |
| 2018-02-09 | $21.20 | $22.61 | 10,720,400 | — | — |
| 2018-02-08 | $21.11 | $22.52 | 10,275,200 | — | — |
| 2018-02-07 | $22.07 | $23.54 | 7,128,000 | — | — |
| 2018-02-06 | $22.14 | $23.62 | 9,877,200 | — | — |
| 2018-02-05 | $22.10 | $23.58 | 7,660,400 | — | — |
| 2018-02-02 | $22.81 | $24.33 | 6,803,200 | — | — |
| 2018-02-01 | $23.21 | $24.75 | 5,287,600 | — | — |
| 2018-01-31 | $23.19 | $24.74 | 6,168,000 | — | — |
| 2018-01-30 | $23.14 | $24.68 | 6,042,800 | — | — |
| 2018-01-29 | $23.03 | $24.57 | 7,952,800 | — | — |
| 2018-01-26 | $23.18 | $24.73 | 6,646,400 | — | — |
| 2018-01-25 | $22.80 | $24.32 | 8,761,200 | — | — |
| 2018-01-24 | $22.80 | $24.32 | 9,863,600 | — | — |
| 2018-01-23 | $22.96 | $24.49 | 5,945,200 | — | — |
| 2018-01-22 | $23.00 | $24.53 | 8,243,200 | — | — |
| 2018-01-19 | $23.28 | $24.84 | 7,162,400 | — | — |
| 2018-01-18 | $23.07 | $24.61 | 6,065,600 | — | — |
| 2018-01-17 | $23.21 | $24.76 | 3,734,400 | — | — |
| 2018-01-16 | $22.82 | $24.34 | 5,928,400 | — | — |
| 2018-01-12 | $22.96 | $24.49 | 3,384,000 | — | — |
| 2018-01-11 | $22.70 | $24.21 | 3,079,200 | — | — |
| 2018-01-10 | $22.38 | $23.87 | 3,745,200 | — | — |
| 2018-01-09 | $22.70 | $24.22 | 5,000,400 | — | — |
| 2018-01-08 | $22.67 | $24.18 | 5,445,200 | — | — |
| 2018-01-05 | $22.43 | $23.92 | 4,407,600 | — | — |
| 2018-01-04 | $22.16 | $23.64 | 5,593,200 | — | — |
| 2018-01-03 | $22.24 | $23.72 | 5,368,000 | — | — |
| 2018-01-02 | $21.95 | $23.41 | 4,908,400 | — | — |