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 | $24.30 | $107.31 | 162,765 | — | — |
| 2018-12-28 | $24.22 | $106.96 | 170,784 | — | — |
| 2018-12-27 | $24.18 | $106.78 | 239,323 | — | — |
| 2018-12-26 | $23.97 | $105.83 | 183,063 | — | — |
| 2018-12-24 | $22.83 | $100.79 | 190,581 | — | — |
| 2018-12-21 | $24.38 | $107.66 | 921,331 | — | — |
| 2018-12-20 | $25.14 | $111.01 | 240,325 | — | — |
| 2018-12-19 | $24.98 | $110.31 | 234,060 | — | — |
| 2018-12-18 | $25.43 | $112.32 | 175,671 | — | — |
| 2018-12-17 | $25.14 | $111.01 | 278,793 | — | — |
| 2018-12-14 | $25.36 | $111.96 | 170,659 | — | — |
| 2018-12-13 | $25.27 | $111.58 | 122,543 | — | — |
| 2018-12-12 | $25.20 | $111.26 | 174,794 | — | — |
| 2018-12-11 | $25.01 | $110.45 | 160,509 | — | — |
| 2018-12-10 | $24.58 | $108.54 | 243,333 | — | — |
| 2018-12-07 | $24.25 | $107.10 | 212,759 | — | — |
| 2018-12-06 | $24.88 | $109.88 | 183,565 | — | — |
| 2018-12-04 | $25.43 | $112.32 | 211,506 | — | — |
| 2018-12-03 | $26.35 | $116.37 | 194,466 | — | — |
| 2018-11-30 | $25.91 | $114.39 | 328,537 | — | — |
| 2018-11-29 | $25.16 | $111.12 | 116,278 | — | — |
| 2018-11-28 | $25.32 | $111.82 | 130,312 | — | — |
| 2018-11-27 | $24.76 | $109.36 | 129,560 | — | — |
| 2018-11-26 | $25.32 | $111.79 | 141,840 | — | — |
| 2018-11-23 | $24.67 | $108.93 | 58,014 | — | — |
| 2018-11-21 | $24.40 | $107.73 | 171,661 | — | — |
| 2018-11-20 | $24.18 | $106.78 | 194,967 | — | — |
| 2018-11-19 | $23.94 | $105.73 | 268,769 | — | — |
| 2018-11-16 | $25.07 | $110.69 | 200,229 | — | — |
| 2018-11-15 | $24.96 | $110.24 | 271,149 | — | — |
| 2018-11-14 | $23.86 | $105.37 | 535,031 | — | — |
| 2018-11-13 | $22.71 | $100.30 | 131,565 | — | — |
| 2018-11-12 | $22.85 | $100.90 | 126,553 | — | — |
| 2018-11-09 | $23.73 | $104.77 | 102,997 | — | — |
| 2018-11-08 | $23.98 | $105.90 | 117,030 | — | — |
| 2018-11-07 | $23.93 | $105.66 | 168,027 | — | — |
| 2018-11-06 | $23.14 | $102.20 | 263,506 | — | — |
| 2018-11-05 | $24.03 | $106.11 | 150,736 | — | — |
| 2018-11-02 | $23.86 | $105.37 | 285,308 | — | — |
| 2018-11-01 | $23.42 | $103.40 | 343,322 | — | — |
| 2018-10-31 | $23.27 | $102.77 | 123,421 | — | — |
| 2018-10-30 | $23.33 | $103.01 | 168,027 | — | — |
| 2018-10-29 | $23.28 | $102.80 | 148,731 | — | — |
| 2018-10-26 | $24.06 | $106.25 | 204,490 | — | — |
| 2018-10-25 | $24.38 | $107.66 | 214,890 | — | — |
| 2018-10-24 | $25.32 | $111.79 | 204,114 | — | — |
| 2018-10-23 | $26.10 | $115.24 | 390,560 | — | — |
| 2018-10-22 | $26.30 | $116.16 | 101,493 | — | — |
| 2018-10-19 | $26.07 | $115.14 | 94,727 | — | — |
| 2018-10-18 | $26.25 | $115.91 | 88,838 | — | — |
| 2018-10-17 | $27.06 | $119.47 | 134,823 | — | — |
| 2018-10-16 | $27.60 | $121.87 | 177,550 | — | — |
| 2018-10-15 | $26.64 | $117.64 | 167,025 | — | — |
| 2018-10-12 | $25.60 | $113.06 | 193,714 | — | — |
| 2018-10-11 | $25.67 | $113.37 | 290,070 | — | — |
| 2018-10-10 | $25.49 | $112.55 | 160,249 | — | — |
| 2018-10-09 | $27.27 | $120.42 | 167,951 | — | — |
| 2018-10-08 | $27.45 | $121.23 | 215,344 | — | — |
| 2018-10-05 | $27.32 | $120.63 | 169,728 | — | — |
| 2018-10-04 | $28.20 | $124.51 | 88,567 | — | — |
| 2018-10-03 | $28.56 | $126.12 | 78,940 | — | — |
| 2018-10-02 | $28.37 | $125.28 | 97,453 | — | — |
| 2018-10-01 | $29.35 | $129.61 | 218,010 | — | — |
| 2018-09-28 | $29.37 | $129.70 | 236,819 | — | — |
| 2018-09-27 | $29.21 | $128.98 | 121,150 | — | — |
| 2018-09-26 | $28.97 | $127.94 | 109,153 | — | — |
| 2018-09-25 | $29.14 | $128.68 | 222,749 | — | — |
| 2018-09-24 | $29.34 | $129.55 | 165,877 | — | — |
| 2018-09-21 | $29.34 | $129.55 | 738,746 | — | — |
| 2018-09-20 | $29.21 | $128.98 | 182,169 | — | — |
| 2018-09-19 | $29.61 | $130.77 | 281,399 | — | — |
| 2018-09-18 | $29.40 | $129.82 | 207,939 | — | — |
| 2018-09-17 | $29.25 | $129.16 | 188,981 | — | — |
| 2018-09-14 | $29.32 | $129.46 | 175,060 | — | — |
| 2018-09-13 | $29.11 | $128.53 | 136,108 | — | — |
| 2018-09-12 | $28.99 | $128.03 | 88,122 | — | — |
| 2018-09-11 | $29.36 | $129.64 | 121,890 | — | — |
| 2018-09-10 | $29.71 | $131.19 | 170,616 | — | — |
| 2018-09-07 | $29.71 | $131.19 | 64,426 | — | — |
| 2018-09-06 | $29.55 | $130.47 | 74,645 | — | — |
| 2018-09-05 | $29.69 | $131.10 | 193,573 | — | — |
| 2018-09-04 | $29.16 | $128.74 | 648,846 | — | — |
| 2018-08-31 | $29.38 | $129.73 | 91,973 | — | — |
| 2018-08-30 | $29.64 | $130.89 | 89,751 | — | — |
| 2018-08-29 | $29.95 | $132.23 | 80,569 | — | — |
| 2018-08-28 | $30.24 | $133.54 | 67,536 | — | — |
| 2018-08-27 | $30.38 | $134.17 | 90,492 | — | — |
| 2018-08-24 | $30.38 | $134.14 | 103,081 | — | — |
| 2018-08-23 | $30.71 | $135.60 | 81,458 | — | — |
| 2018-08-22 | $31.14 | $137.51 | 125,593 | — | — |
| 2018-08-21 | $31.13 | $137.45 | 157,583 | — | — |
| 2018-08-20 | $30.29 | $133.75 | 101,452 | — | — |
| 2018-08-17 | $30.07 | $132.80 | 162,323 | — | — |
| 2018-08-16 | $30.03 | $132.59 | 97,157 | — | — |
| 2018-08-15 | $29.87 | $131.90 | 173,875 | — | — |
| 2018-08-14 | $30.67 | $135.42 | 144,402 | — | — |
| 2018-08-13 | $30.39 | $134.20 | 188,241 | — | — |
| 2018-08-10 | $30.34 | $133.99 | 288,508 | — | — |
| 2018-08-09 | $30.11 | $132.95 | 291,470 | — | — |
| 2018-08-08 | $29.42 | $129.91 | 194,461 | — | — |
| 2018-08-07 | $29.53 | $130.41 | 115,373 | — | — |
| 2018-08-06 | $29.28 | $129.31 | 363,004 | — | — |
| 2018-08-03 | $28.08 | $124.00 | 814,723 | — | — |
| 2018-08-02 | $26.70 | $117.92 | 141,440 | — | — |
| 2018-08-01 | $26.81 | $118.40 | 136,701 | — | — |
| 2018-07-31 | $27.69 | $122.27 | 94,787 | — | — |
| 2018-07-30 | $26.49 | $117.00 | 61,315 | — | — |
| 2018-07-27 | $26.73 | $118.04 | 78,051 | — | — |
| 2018-07-26 | $27.35 | $120.75 | 193,721 | — | — |
| 2018-07-25 | $26.31 | $116.16 | 87,382 | — | — |
| 2018-07-24 | $26.34 | $116.31 | 67,684 | — | — |
| 2018-07-23 | $26.40 | $116.58 | 67,684 | — | — |
| 2018-07-20 | $26.74 | $118.07 | 42,210 | — | — |
| 2018-07-19 | $26.60 | $117.47 | 110,486 | — | — |
| 2018-07-18 | $26.31 | $116.16 | 61,612 | — | — |
| 2018-07-17 | $25.97 | $114.70 | 41,173 | — | — |
| 2018-07-16 | $25.83 | $114.04 | 46,653 | — | — |
| 2018-07-13 | $25.83 | $114.04 | 58,501 | — | — |
| 2018-07-12 | $25.43 | $112.31 | 55,687 | — | — |
| 2018-07-11 | $24.89 | $109.90 | 55,984 | — | — |
| 2018-07-10 | $25.45 | $112.37 | 64,129 | — | — |
| 2018-07-09 | $25.47 | $112.46 | 71,831 | — | — |
| 2018-07-06 | $24.54 | $108.35 | 80,273 | — | — |
| 2018-07-05 | $24.71 | $109.09 | 77,311 | — | — |
| 2018-07-03 | $24.73 | $109.18 | 33,472 | — | — |
| 2018-07-02 | $24.54 | $108.38 | 117,151 | — | — |
| 2018-06-29 | $24.29 | $107.25 | 74,497 | — | — |
| 2018-06-28 | $24.23 | $106.98 | 73,756 | — | — |
| 2018-06-27 | $24.45 | $107.96 | 99,378 | — | — |
| 2018-06-26 | $24.83 | $109.63 | 147,512 | — | — |
| 2018-06-25 | $24.25 | $107.07 | 147,364 | — | — |
| 2018-06-22 | $24.89 | $109.90 | 214,752 | — | — |
| 2018-06-21 | $25.01 | $110.44 | 108,857 | — | — |
| 2018-06-20 | $25.65 | $113.27 | 150,326 | — | — |
| 2018-06-19 | $25.85 | $114.16 | 250,741 | — | — |
| 2018-06-18 | $26.49 | $116.97 | 158,324 | — | — |
| 2018-06-15 | $26.35 | $116.37 | 479,563 | — | — |
| 2018-06-14 | $25.90 | $114.37 | 163,507 | — | — |
| 2018-06-13 | $25.79 | $113.87 | 111,819 | — | — |
| 2018-06-12 | $25.65 | $113.27 | 206,606 | — | — |
| 2018-06-11 | $25.45 | $112.40 | 219,639 | — | — |
| 2018-06-08 | $25.33 | $111.84 | 280,954 | — | — |
| 2018-06-07 | $24.01 | $106.02 | 136,701 | — | — |
| 2018-06-06 | $23.90 | $105.52 | 125,000 | — | — |
| 2018-06-05 | $24.15 | $106.65 | 120,113 | — | — |
| 2018-06-04 | $24.76 | $109.33 | 197,720 | — | — |
| 2018-06-01 | $24.86 | $109.78 | 237,115 | — | — |
| 2018-05-31 | $23.77 | $104.95 | 73,016 | — | — |
| 2018-05-30 | $24.16 | $106.68 | 81,902 | — | — |
| 2018-05-29 | $23.74 | $104.83 | 82,198 | — | — |
| 2018-05-25 | $23.74 | $104.83 | 76,126 | — | — |
| 2018-05-24 | $23.99 | $105.93 | 64,722 | — | — |
| 2018-05-23 | $23.92 | $105.64 | 142,329 | — | — |
| 2018-05-22 | $23.54 | $103.94 | 83,679 | — | — |
| 2018-05-21 | $24.31 | $107.34 | 158,176 | — | — |
| 2018-05-18 | $24.21 | $106.92 | 100,119 | — | — |
| 2018-05-17 | $24.15 | $106.65 | 156,547 | — | — |
| 2018-05-16 | $23.96 | $105.79 | 208,679 | — | — |
| 2018-05-15 | $23.65 | $104.41 | 145,735 | — | — |
| 2018-05-14 | $23.87 | $105.40 | 138,033 | — | — |
| 2018-05-11 | $23.53 | $103.91 | 277,104 | — | — |
| 2018-05-10 | $22.83 | $100.81 | 448,165 | — | — |
| 2018-05-09 | $23.56 | $104.06 | 362,116 | — | — |
| 2018-05-08 | $25.35 | $111.96 | 146,179 | — | — |
| 2018-05-07 | $24.64 | $108.83 | 202,755 | — | — |
| 2018-05-04 | $24.12 | $106.53 | 168,691 | — | — |
| 2018-05-03 | $23.98 | $105.87 | 70,350 | — | — |
| 2018-05-02 | $24.13 | $106.56 | 150,178 | — | — |
| 2018-05-01 | $24.23 | $107.01 | 209,124 | — | — |
| 2018-04-30 | $24.70 | $109.06 | 129,740 | — | — |
| 2018-04-27 | $25.45 | $112.37 | 126,629 | — | — |
| 2018-04-26 | $26.04 | $114.97 | 111,375 | — | — |
| 2018-04-25 | $25.70 | $113.48 | 95,083 | — | — |
| 2018-04-24 | $25.70 | $113.48 | 115,522 | — | — |
| 2018-04-23 | $25.93 | $114.52 | 97,305 | — | — |
| 2018-04-20 | $26.16 | $115.53 | 84,420 | — | — |
| 2018-04-19 | $26.32 | $116.22 | 95,379 | — | — |
| 2018-04-18 | $26.58 | $117.35 | 111,375 | — | — |
| 2018-04-17 | $26.24 | $115.89 | 162,767 | — | — |
| 2018-04-16 | $25.64 | $113.21 | 110,190 | — | — |
| 2018-04-13 | $24.75 | $109.30 | 140,551 | — | — |
| 2018-04-12 | $24.72 | $109.15 | 125,593 | — | — |
| 2018-04-11 | $24.54 | $108.38 | 181,428 | — | — |
| 2018-04-10 | $24.43 | $107.87 | 411,286 | — | — |
| 2018-04-09 | $23.54 | $103.94 | 132,109 | — | — |
| 2018-04-06 | $23.88 | $105.43 | 171,505 | — | — |
| 2018-04-05 | $24.71 | $109.09 | 481,044 | — | — |
| 2018-04-04 | $24.46 | $108.02 | 305,540 | — | — |
| 2018-04-03 | $24.58 | $108.53 | 238,893 | — | — |
| 2018-04-02 | $24.67 | $108.95 | 284,953 | — | — |
| 2018-03-29 | $25.18 | $111.21 | 137,885 | — | — |
| 2018-03-28 | $24.60 | $108.65 | 220,824 | — | — |
| 2018-03-27 | $24.84 | $109.69 | 219,491 | — | — |
| 2018-03-26 | $24.83 | $109.66 | 122,038 | — | — |
| 2018-03-23 | $24.02 | $106.08 | 250,741 | — | — |
| 2018-03-22 | $24.64 | $108.80 | 257,554 | — | — |
| 2018-03-21 | $26.04 | $114.97 | 108,709 | — | — |
| 2018-03-20 | $25.97 | $114.67 | 67,091 | — | — |
| 2018-03-19 | $26.09 | $115.21 | 175,504 | — | — |
| 2018-03-16 | $26.04 | $114.97 | 641,145 | — | — |
| 2018-03-15 | $26.27 | $116.01 | 159,509 | — | — |
| 2018-03-14 | $26.44 | $116.76 | 133,146 | — | — |
| 2018-03-13 | $27.07 | $119.53 | 149,734 | — | — |
| 2018-03-12 | $27.40 | $120.99 | 203,348 | — | — |
| 2018-03-09 | $27.66 | $122.15 | 177,726 | — | — |
| 2018-03-08 | $27.08 | $119.59 | 206,162 | — | — |
| 2018-03-07 | $27.35 | $120.75 | 166,025 | — | — |
| 2018-03-06 | $27.29 | $120.51 | 206,458 | — | — |
| 2018-03-05 | $26.93 | $118.90 | 206,902 | — | — |
| 2018-03-02 | $27.01 | $119.29 | 223,342 | — | — |
| 2018-03-01 | $26.43 | $116.73 | 335,901 | — | — |
| 2018-02-28 | $26.03 | $114.94 | 453,348 | — | — |
| 2018-02-27 | $26.03 | $114.94 | 686,317 | — | — |
| 2018-02-26 | $28.69 | $126.69 | 290,581 | — | — |
| 2018-02-23 | $27.50 | $121.44 | 249,260 | — | — |
| 2018-02-22 | $27.78 | $122.66 | 169,580 | — | — |
| 2018-02-21 | $28.28 | $124.90 | 231,191 | — | — |
| 2018-02-20 | $27.91 | $123.23 | 96,860 | — | — |
| 2018-02-16 | $28.28 | $124.87 | 195,054 | — | — |
| 2018-02-15 | $28.38 | $125.31 | 161,286 | — | — |
| 2018-02-14 | $27.97 | $123.53 | 116,558 | — | — |
| 2018-02-13 | $27.29 | $120.51 | 136,404 | — | — |
| 2018-02-12 | $26.82 | $118.43 | 149,586 | — | — |
| 2018-02-09 | $26.39 | $116.55 | 124,704 | — | — |
| 2018-02-08 | $26.27 | $115.98 | 178,022 | — | — |
| 2018-02-07 | $27.35 | $120.75 | 139,663 | — | — |
| 2018-02-06 | $27.28 | $120.48 | 210,160 | — | — |
| 2018-02-05 | $26.91 | $118.81 | 251,185 | — | — |
| 2018-02-02 | $28.94 | $127.79 | 154,029 | — | — |
| 2018-02-01 | $30.08 | $132.83 | 125,148 | — | — |
| 2018-01-31 | $30.11 | $132.98 | 177,577 | — | — |
| 2018-01-30 | $30.70 | $135.57 | 99,526 | — | — |
| 2018-01-29 | $31.34 | $138.37 | 229,710 | — | — |
| 2018-01-26 | $31.98 | $141.21 | 129,740 | — | — |
| 2018-01-25 | $31.93 | $141.00 | 199,201 | — | — |
| 2018-01-24 | $30.85 | $136.23 | 99,378 | — | — |
| 2018-01-23 | $31.23 | $137.90 | 124,408 | — | — |
| 2018-01-22 | $31.30 | $138.22 | 177,429 | — | — |
| 2018-01-19 | $31.21 | $137.81 | 202,903 | — | — |
| 2018-01-18 | $29.78 | $131.52 | 240,522 | — | — |
| 2018-01-17 | $30.68 | $135.48 | 166,470 | — | — |
| 2018-01-16 | $30.92 | $136.52 | 245,113 | — | — |
| 2018-01-12 | $31.97 | $141.18 | 838,272 | — | — |
| 2018-01-11 | $27.66 | $122.15 | 137,885 | — | — |
| 2018-01-10 | $27.16 | $119.92 | 143,365 | — | — |
| 2018-01-09 | $27.16 | $119.95 | 132,554 | — | — |
| 2018-01-08 | $27.64 | $122.06 | 139,959 | — | — |
| 2018-01-05 | $27.73 | $122.45 | 149,734 | — | — |
| 2018-01-04 | $27.45 | $121.20 | 139,959 | — | — |
| 2018-01-03 | $27.29 | $120.51 | 284,065 | — | — |
| 2018-01-02 | $28.54 | $126.03 | 188,833 | — | — |