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
- 1980-03-17 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 | $19.79 | $50.89 | 1,214,700 | — | — |
| 2018-12-28 | $19.64 | $50.51 | 1,333,200 | — | — |
| 2018-12-27 | $19.41 | $49.92 | 1,447,300 | — | — |
| 2018-12-26 | $19.49 | $50.12 | 1,330,700 | — | — |
| 2018-12-24 | $18.72 | $48.14 | 610,000 | — | — |
| 2018-12-21 | $19.14 | $49.22 | 3,054,700 | — | — |
| 2018-12-20 | $19.38 | $49.84 | 1,560,600 | — | — |
| 2018-12-19 | $19.41 | $49.92 | 1,983,800 | — | — |
| 2018-12-18 | $19.92 | $51.23 | 1,395,300 | — | — |
| 2018-12-17 | $20.39 | $52.44 | 1,201,000 | — | — |
| 2018-12-14 | $20.60 | $52.98 | 1,228,300 | — | — |
| 2018-12-13 | $20.91 | $53.77 | 1,444,900 | — | — |
| 2018-12-12 | $21.30 | $54.78 | 1,482,000 | — | — |
| 2018-12-11 | $20.80 | $53.49 | 1,839,800 | — | — |
| 2018-12-10 | $21.23 | $54.60 | 1,785,400 | — | — |
| 2018-12-07 | $21.63 | $55.63 | 1,402,800 | — | — |
| 2018-12-06 | $21.60 | $55.55 | 1,676,900 | — | — |
| 2018-12-04 | $21.61 | $55.57 | 1,318,300 | — | — |
| 2018-12-03 | $22.82 | $58.69 | 1,356,300 | — | — |
| 2018-11-30 | $23.17 | $59.59 | 1,118,400 | — | — |
| 2018-11-29 | $23.07 | $58.89 | 1,054,200 | — | — |
| 2018-11-28 | $23.11 | $58.99 | 1,110,500 | — | — |
| 2018-11-27 | $22.84 | $58.30 | 928,200 | — | — |
| 2018-11-26 | $23.06 | $58.87 | 1,148,300 | — | — |
| 2018-11-23 | $22.82 | $58.25 | 305,600 | — | — |
| 2018-11-21 | $22.78 | $58.15 | 904,300 | — | — |
| 2018-11-20 | $22.82 | $58.25 | 1,733,600 | — | — |
| 2018-11-19 | $23.04 | $58.81 | 1,093,200 | — | — |
| 2018-11-16 | $23.25 | $59.35 | 1,147,700 | — | — |
| 2018-11-15 | $23.33 | $59.56 | 1,527,700 | — | — |
| 2018-11-14 | $22.84 | $58.30 | 1,583,300 | — | — |
| 2018-11-13 | $23.47 | $59.91 | 1,255,600 | — | — |
| 2018-11-12 | $23.32 | $59.53 | 1,149,000 | — | — |
| 2018-11-09 | $23.51 | $60.01 | 971,000 | — | — |
| 2018-11-08 | $23.63 | $60.32 | 856,600 | — | — |
| 2018-11-07 | $23.44 | $59.84 | 930,400 | — | — |
| 2018-11-06 | $23.46 | $59.89 | 1,161,100 | — | — |
| 2018-11-05 | $23.46 | $59.89 | 918,800 | — | — |
| 2018-11-02 | $23.42 | $59.79 | 1,234,900 | — | — |
| 2018-11-01 | $23.41 | $59.76 | 888,300 | — | — |
| 2018-10-31 | $23.18 | $59.17 | 1,555,700 | — | — |
| 2018-10-30 | $23.09 | $58.94 | 1,878,400 | — | — |
| 2018-10-29 | $22.96 | $58.61 | 1,586,600 | — | — |
| 2018-10-26 | $22.50 | $57.44 | 1,694,800 | — | — |
| 2018-10-25 | $22.77 | $58.13 | 1,551,900 | — | — |
| 2018-10-24 | $22.04 | $56.26 | 2,316,100 | — | — |
| 2018-10-23 | $22.70 | $57.95 | 2,220,700 | — | — |
| 2018-10-22 | $22.58 | $57.64 | 1,559,500 | — | — |
| 2018-10-19 | $23.02 | $58.76 | 3,295,200 | — | — |
| 2018-10-18 | $24.53 | $62.62 | 2,174,200 | — | — |
| 2018-10-17 | $25.32 | $64.64 | 2,002,000 | — | — |
| 2018-10-16 | $25.18 | $64.28 | 1,262,800 | — | — |
| 2018-10-15 | $25.07 | $64.00 | 1,231,900 | — | — |
| 2018-10-12 | $24.93 | $63.64 | 1,920,700 | — | — |
| 2018-10-11 | $25.56 | $65.25 | 1,666,500 | — | — |
| 2018-10-10 | $26.28 | $67.09 | 1,024,800 | — | — |
| 2018-10-09 | $26.53 | $67.72 | 837,000 | — | — |
| 2018-10-08 | $26.53 | $67.72 | 1,129,500 | — | — |
| 2018-10-05 | $26.48 | $67.60 | 1,793,700 | — | — |
| 2018-10-04 | $26.55 | $67.78 | 881,100 | — | — |
| 2018-10-03 | $26.39 | $67.37 | 1,198,700 | — | — |
| 2018-10-02 | $25.67 | $65.53 | 916,800 | — | — |
| 2018-10-01 | $25.75 | $65.73 | 982,400 | — | — |
| 2018-09-28 | $26.00 | $66.37 | 978,400 | — | — |
| 2018-09-27 | $26.35 | $67.26 | 837,200 | — | — |
| 2018-09-26 | $26.60 | $67.90 | 1,679,000 | — | — |
| 2018-09-25 | $26.85 | $68.54 | 1,397,900 | — | — |
| 2018-09-24 | $26.70 | $68.16 | 1,686,500 | — | — |
| 2018-09-21 | $26.90 | $68.67 | 3,384,900 | — | — |
| 2018-09-20 | $27.10 | $69.18 | 1,289,000 | — | — |
| 2018-09-19 | $26.45 | $67.52 | 1,039,200 | — | — |
| 2018-09-18 | $26.15 | $66.75 | 1,499,700 | — | — |
| 2018-09-17 | $26.15 | $66.75 | 1,424,900 | — | — |
| 2018-09-14 | $26.50 | $67.65 | 1,442,100 | — | — |
| 2018-09-13 | $26.30 | $67.14 | 3,490,100 | — | — |
| 2018-09-12 | $27.40 | $69.94 | 1,028,800 | — | — |
| 2018-09-11 | $27.80 | $70.97 | 547,400 | — | — |
| 2018-09-10 | $27.65 | $70.58 | 1,018,300 | — | — |
| 2018-09-07 | $27.65 | $70.58 | 674,400 | — | — |
| 2018-09-06 | $27.40 | $69.94 | 834,100 | — | — |
| 2018-09-05 | $27.60 | $70.46 | 462,500 | — | — |
| 2018-09-04 | $27.50 | $70.20 | 858,600 | — | — |
| 2018-08-31 | $27.25 | $69.56 | 1,052,400 | — | — |
| 2018-08-30 | $27.00 | $68.54 | 2,085,700 | — | — |
| 2018-08-29 | $27.20 | $69.05 | 1,985,600 | — | — |
| 2018-08-28 | $27.35 | $69.43 | 956,900 | — | — |
| 2018-08-27 | $27.40 | $69.56 | 1,233,100 | — | — |
| 2018-08-24 | $27.30 | $69.30 | 1,042,600 | — | — |
| 2018-08-23 | $27.40 | $69.56 | 985,800 | — | — |
| 2018-08-22 | $27.45 | $69.68 | 411,400 | — | — |
| 2018-08-21 | $27.70 | $70.32 | 681,700 | — | — |
| 2018-08-20 | $27.40 | $69.56 | 789,000 | — | — |
| 2018-08-17 | $27.30 | $69.30 | 742,600 | — | — |
| 2018-08-16 | $27.25 | $69.18 | 788,600 | — | — |
| 2018-08-15 | $26.90 | $68.29 | 965,900 | — | — |
| 2018-08-14 | $27.30 | $69.30 | 984,000 | — | — |
| 2018-08-13 | $26.95 | $68.41 | 1,114,600 | — | — |
| 2018-08-10 | $27.00 | $68.54 | 828,200 | — | — |
| 2018-08-09 | $27.10 | $68.79 | 649,200 | — | — |
| 2018-08-08 | $27.25 | $69.18 | 974,900 | — | — |
| 2018-08-07 | $27.25 | $69.18 | 1,270,600 | — | — |
| 2018-08-06 | $27.35 | $69.43 | 629,400 | — | — |
| 2018-08-03 | $27.20 | $69.05 | 1,069,900 | — | — |
| 2018-08-02 | $27.30 | $69.30 | 1,062,400 | — | — |
| 2018-08-01 | $27.25 | $69.18 | 2,025,000 | — | — |
| 2018-07-31 | $27.00 | $68.54 | 1,085,300 | — | — |
| 2018-07-30 | $27.45 | $69.68 | 897,900 | — | — |
| 2018-07-27 | $27.70 | $70.32 | 601,200 | — | — |
| 2018-07-26 | $27.95 | $70.95 | 899,400 | — | — |
| 2018-07-25 | $27.55 | $69.94 | 1,175,600 | — | — |
| 2018-07-24 | $27.90 | $70.83 | 1,404,500 | — | — |
| 2018-07-23 | $28.35 | $71.97 | 1,826,200 | — | — |
| 2018-07-20 | $27.90 | $70.83 | 2,810,600 | — | — |
| 2018-07-19 | $28.05 | $71.21 | 1,151,000 | — | — |
| 2018-07-18 | $28.35 | $71.97 | 1,041,400 | — | — |
| 2018-07-17 | $28.05 | $71.21 | 1,483,800 | — | — |
| 2018-07-16 | $28.15 | $71.46 | 1,146,800 | — | — |
| 2018-07-13 | $27.65 | $70.19 | 1,048,600 | — | — |
| 2018-07-12 | $27.75 | $70.44 | 918,000 | — | — |
| 2018-07-11 | $28.05 | $71.21 | 584,900 | — | — |
| 2018-07-10 | $27.95 | $70.95 | 553,300 | — | — |
| 2018-07-09 | $28.35 | $71.97 | 1,041,700 | — | — |
| 2018-07-06 | $27.80 | $70.57 | 1,068,500 | — | — |
| 2018-07-05 | $27.45 | $69.68 | 1,239,200 | — | — |
| 2018-07-03 | $27.40 | $69.56 | 624,800 | — | — |
| 2018-07-02 | $27.55 | $69.94 | 2,140,900 | — | — |
| 2018-06-29 | $27.30 | $69.30 | 879,000 | — | — |
| 2018-06-28 | $27.55 | $69.94 | 719,800 | — | — |
| 2018-06-27 | $27.50 | $69.81 | 941,200 | — | — |
| 2018-06-26 | $27.95 | $70.95 | 811,000 | — | — |
| 2018-06-25 | $28.10 | $71.33 | 968,600 | — | — |
| 2018-06-22 | $28.25 | $71.71 | 1,716,100 | — | — |
| 2018-06-21 | $28.35 | $71.97 | 869,100 | — | — |
| 2018-06-20 | $28.35 | $71.97 | 1,052,000 | — | — |
| 2018-06-19 | $28.30 | $71.84 | 979,000 | — | — |
| 2018-06-18 | $28.05 | $71.21 | 848,800 | — | — |
| 2018-06-15 | $27.95 | $70.95 | 3,830,200 | — | — |
| 2018-06-14 | $28.10 | $71.33 | 958,600 | — | — |
| 2018-06-13 | $28.10 | $71.33 | 1,041,900 | — | — |
| 2018-06-12 | $28.15 | $71.46 | 1,112,800 | — | — |
| 2018-06-11 | $28.45 | $72.22 | 774,700 | — | — |
| 2018-06-08 | $28.85 | $73.24 | 830,100 | — | — |
| 2018-06-07 | $28.70 | $72.86 | 1,097,300 | — | — |
| 2018-06-06 | $28.65 | $72.73 | 998,200 | — | — |
| 2018-06-05 | $27.95 | $70.95 | 1,439,400 | — | — |
| 2018-06-04 | $28.30 | $71.84 | 1,092,900 | — | — |
| 2018-06-01 | $27.85 | $70.70 | 1,217,100 | — | — |
| 2018-05-31 | $27.60 | $70.06 | 2,248,400 | — | — |
| 2018-05-30 | $27.85 | $70.32 | 2,237,900 | — | — |
| 2018-05-29 | $27.20 | $68.68 | 1,973,700 | — | — |
| 2018-05-25 | $27.65 | $69.81 | 1,284,500 | — | — |
| 2018-05-24 | $27.65 | $69.81 | 975,900 | — | — |
| 2018-05-23 | $27.60 | $69.69 | 1,031,400 | — | — |
| 2018-05-22 | $27.65 | $69.81 | 1,313,100 | — | — |
| 2018-05-21 | $27.70 | $69.94 | 1,865,500 | — | — |
| 2018-05-18 | $26.95 | $68.05 | 1,055,300 | — | — |
| 2018-05-17 | $27.30 | $68.93 | 1,559,900 | — | — |
| 2018-05-16 | $26.80 | $67.67 | 1,023,600 | — | — |
| 2018-05-15 | $26.90 | $67.92 | 1,465,500 | — | — |
| 2018-05-14 | $26.90 | $67.92 | 1,288,900 | — | — |
| 2018-05-11 | $27.10 | $68.42 | 983,400 | — | — |
| 2018-05-10 | $27.00 | $68.17 | 896,700 | — | — |
| 2018-05-09 | $27.00 | $68.17 | 1,430,400 | — | — |
| 2018-05-08 | $26.75 | $67.54 | 907,400 | — | — |
| 2018-05-07 | $26.55 | $67.04 | 1,783,800 | — | — |
| 2018-05-04 | $26.35 | $66.53 | 774,400 | — | — |
| 2018-05-03 | $26.00 | $65.65 | 1,744,300 | — | — |
| 2018-05-02 | $26.35 | $66.53 | 2,199,700 | — | — |
| 2018-05-01 | $26.50 | $66.91 | 1,019,300 | — | — |
| 2018-04-30 | $26.45 | $66.78 | 1,245,400 | — | — |
| 2018-04-27 | $26.70 | $67.41 | 1,075,200 | — | — |
| 2018-04-26 | $26.40 | $66.66 | 1,348,600 | — | — |
| 2018-04-25 | $26.50 | $66.91 | 1,665,100 | — | — |
| 2018-04-24 | $26.60 | $67.16 | 1,908,300 | — | — |
| 2018-04-23 | $26.55 | $67.04 | 1,675,500 | — | — |
| 2018-04-20 | $26.50 | $66.91 | 4,747,800 | — | — |
| 2018-04-19 | $24.55 | $61.99 | 1,176,600 | — | — |
| 2018-04-18 | $24.20 | $61.10 | 974,900 | — | — |
| 2018-04-17 | $24.30 | $61.35 | 1,332,500 | — | — |
| 2018-04-16 | $24.70 | $62.36 | 1,348,500 | — | — |
| 2018-04-13 | $24.45 | $61.73 | 998,100 | — | — |
| 2018-04-12 | $24.85 | $62.74 | 1,554,200 | — | — |
| 2018-04-11 | $24.60 | $62.11 | 850,000 | — | — |
| 2018-04-10 | $24.70 | $62.36 | 1,529,300 | — | — |
| 2018-04-09 | $24.40 | $61.61 | 1,470,600 | — | — |
| 2018-04-06 | $24.30 | $61.35 | 1,587,800 | — | — |
| 2018-04-05 | $24.90 | $62.87 | 1,033,400 | — | — |
| 2018-04-04 | $24.80 | $62.62 | 1,286,300 | — | — |
| 2018-04-03 | $24.65 | $62.24 | 1,174,700 | — | — |
| 2018-04-02 | $24.35 | $61.48 | 1,255,200 | — | — |
| 2018-03-29 | $24.85 | $62.74 | 910,000 | — | — |
| 2018-03-28 | $24.65 | $62.24 | 1,670,600 | — | — |
| 2018-03-27 | $24.65 | $62.24 | 1,182,300 | — | — |
| 2018-03-26 | $25.40 | $64.13 | 1,187,800 | — | — |
| 2018-03-23 | $24.35 | $61.48 | 1,951,200 | — | — |
| 2018-03-22 | $25.35 | $64.01 | 1,063,600 | — | — |
| 2018-03-21 | $26.30 | $66.40 | 829,200 | — | — |
| 2018-03-20 | $26.25 | $66.28 | 796,100 | — | — |
| 2018-03-19 | $26.15 | $66.03 | 1,203,700 | — | — |
| 2018-03-16 | $26.80 | $67.67 | 6,167,000 | — | — |
| 2018-03-15 | $26.90 | $67.92 | 2,357,500 | — | — |
| 2018-03-14 | $26.50 | $66.91 | 1,261,600 | — | — |
| 2018-03-13 | $26.70 | $67.41 | 2,146,200 | — | — |
| 2018-03-12 | $26.90 | $67.92 | 2,627,700 | — | — |
| 2018-03-09 | $26.50 | $66.91 | 1,065,500 | — | — |
| 2018-03-08 | $26.00 | $65.65 | 1,000,600 | — | — |
| 2018-03-07 | $26.25 | $66.28 | 1,455,000 | — | — |
| 2018-03-06 | $25.90 | $65.39 | 2,254,800 | — | — |
| 2018-03-05 | $25.40 | $64.13 | 1,004,800 | — | — |
| 2018-03-02 | $25.05 | $63.25 | 1,390,700 | — | — |
| 2018-03-01 | $24.70 | $62.36 | 947,800 | — | — |
| 2018-02-28 | $24.70 | $62.36 | 2,788,100 | — | — |
| 2018-02-27 | $25.05 | $62.87 | 987,700 | — | — |
| 2018-02-26 | $25.25 | $63.37 | 1,033,700 | — | — |
| 2018-02-23 | $25.20 | $63.25 | 1,082,300 | — | — |
| 2018-02-22 | $24.55 | $61.61 | 933,800 | — | — |
| 2018-02-21 | $24.95 | $62.62 | 921,500 | — | — |
| 2018-02-20 | $24.60 | $61.74 | 693,300 | — | — |
| 2018-02-16 | $24.90 | $62.49 | 1,211,000 | — | — |
| 2018-02-15 | $24.85 | $62.37 | 1,500,300 | — | — |
| 2018-02-14 | $24.75 | $62.12 | 1,905,500 | — | — |
| 2018-02-13 | $24.10 | $60.49 | 1,654,400 | — | — |
| 2018-02-12 | $24.05 | $60.36 | 1,873,200 | — | — |
| 2018-02-09 | $23.90 | $59.98 | 2,876,800 | — | — |
| 2018-02-08 | $23.60 | $59.23 | 2,388,800 | — | — |
| 2018-02-07 | $24.60 | $61.74 | 2,609,300 | — | — |
| 2018-02-06 | $24.25 | $60.86 | 3,688,300 | — | — |
| 2018-02-05 | $24.60 | $61.74 | 2,500,400 | — | — |
| 2018-02-02 | $25.50 | $64.00 | 2,228,700 | — | — |
| 2018-02-01 | $25.70 | $64.50 | 5,168,100 | — | — |
| 2018-01-31 | $24.75 | $62.12 | 1,352,000 | — | — |
| 2018-01-30 | $24.90 | $62.49 | 1,168,600 | — | — |
| 2018-01-29 | $25.30 | $63.50 | 1,566,000 | — | — |
| 2018-01-26 | $25.20 | $63.25 | 1,507,800 | — | — |
| 2018-01-25 | $25.35 | $63.62 | 959,600 | — | — |
| 2018-01-24 | $25.60 | $64.25 | 921,900 | — | — |
| 2018-01-23 | $25.90 | $65.00 | 650,700 | — | — |
| 2018-01-22 | $26.05 | $65.38 | 447,700 | — | — |
| 2018-01-19 | $26.20 | $65.76 | 791,700 | — | — |
| 2018-01-18 | $25.90 | $65.00 | 552,400 | — | — |
| 2018-01-17 | $26.25 | $65.88 | 724,000 | — | — |
| 2018-01-16 | $26.20 | $65.76 | 830,000 | — | — |
| 2018-01-12 | $26.55 | $66.63 | 636,500 | — | — |
| 2018-01-11 | $26.55 | $66.63 | 524,800 | — | — |
| 2018-01-10 | $26.30 | $66.01 | 1,022,400 | — | — |
| 2018-01-09 | $25.90 | $65.00 | 1,080,600 | — | — |
| 2018-01-08 | $25.60 | $64.25 | 855,200 | — | — |
| 2018-01-05 | $25.50 | $64.00 | 842,700 | — | — |
| 2018-01-04 | $25.35 | $63.62 | 1,004,900 | — | — |
| 2018-01-03 | $25.30 | $63.50 | 932,900 | — | — |
| 2018-01-02 | $25.40 | $63.75 | 810,700 | — | — |