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
- 1992-05-08 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 | $19.34 | $56.16 | 359,400 | — | — |
| 2018-12-28 | $19.45 | $56.48 | 307,200 | — | — |
| 2018-12-27 | $19.49 | $56.60 | 391,000 | — | — |
| 2018-12-26 | $19.27 | $55.96 | 392,000 | — | — |
| 2018-12-24 | $17.99 | $52.24 | 253,200 | — | — |
| 2018-12-21 | $17.74 | $51.52 | 892,200 | — | — |
| 2018-12-20 | $18.32 | $53.20 | 563,100 | — | — |
| 2018-12-19 | $18.97 | $55.09 | 599,100 | — | — |
| 2018-12-18 | $19.04 | $55.29 | 313,300 | — | — |
| 2018-12-17 | $18.62 | $54.07 | 537,300 | — | — |
| 2018-12-14 | $18.99 | $55.15 | 417,200 | — | — |
| 2018-12-13 | $19.18 | $55.70 | 367,700 | — | — |
| 2018-12-12 | $19.45 | $56.48 | 449,700 | — | — |
| 2018-12-11 | $18.80 | $54.59 | 434,600 | — | — |
| 2018-12-10 | $18.68 | $54.25 | 275,200 | — | — |
| 2018-12-07 | $18.56 | $53.90 | 418,900 | — | — |
| 2018-12-06 | $19.54 | $56.74 | 702,600 | — | — |
| 2018-12-04 | $19.25 | $55.90 | 903,300 | — | — |
| 2018-12-03 | $20.07 | $58.28 | 759,000 | — | — |
| 2018-11-30 | $19.10 | $55.47 | 999,300 | — | — |
| 2018-11-29 | $20.56 | $59.71 | 588,100 | — | — |
| 2018-11-28 | $20.74 | $60.23 | 1,531,200 | — | — |
| 2018-11-27 | $19.70 | $57.21 | 2,175,400 | — | — |
| 2018-11-26 | $20.88 | $60.63 | 831,300 | — | — |
| 2018-11-23 | $20.37 | $59.15 | 243,100 | — | — |
| 2018-11-21 | $20.42 | $59.30 | 364,600 | — | — |
| 2018-11-20 | $20.13 | $58.46 | 507,500 | — | — |
| 2018-11-19 | $20.41 | $59.27 | 525,100 | — | — |
| 2018-11-16 | $20.76 | $60.29 | 425,200 | — | — |
| 2018-11-15 | $21.07 | $61.19 | 302,700 | — | — |
| 2018-11-14 | $20.98 | $60.93 | 350,900 | — | — |
| 2018-11-13 | $21.20 | $61.56 | 297,900 | — | — |
| 2018-11-12 | $21.53 | $62.52 | 232,600 | — | — |
| 2018-11-09 | $21.74 | $63.13 | 286,000 | — | — |
| 2018-11-08 | $22.39 | $65.02 | 556,200 | — | — |
| 2018-11-07 | $22.47 | $65.25 | 873,600 | — | — |
| 2018-11-06 | $22.71 | $65.95 | 437,200 | — | — |
| 2018-11-05 | $22.34 | $64.87 | 692,300 | — | — |
| 2018-11-02 | $21.41 | $62.17 | 528,400 | — | — |
| 2018-11-01 | $20.67 | $60.03 | 615,600 | — | — |
| 2018-10-31 | $20.40 | $59.24 | 645,000 | — | — |
| 2018-10-30 | $21.90 | $63.60 | 496,000 | — | — |
| 2018-10-29 | $21.09 | $61.24 | 558,200 | — | — |
| 2018-10-26 | $20.30 | $58.95 | 658,300 | — | — |
| 2018-10-25 | $20.76 | $60.29 | 562,400 | — | — |
| 2018-10-24 | $20.23 | $58.75 | 593,200 | — | — |
| 2018-10-23 | $20.30 | $58.95 | 608,900 | — | — |
| 2018-10-22 | $19.63 | $57.00 | 869,500 | — | — |
| 2018-10-19 | $18.29 | $53.11 | 1,522,000 | — | — |
| 2018-10-18 | $19.09 | $55.44 | 435,800 | — | — |
| 2018-10-17 | $19.59 | $56.89 | 463,700 | — | — |
| 2018-10-16 | $19.54 | $56.74 | 673,900 | — | — |
| 2018-10-15 | $20.00 | $58.08 | 811,600 | — | — |
| 2018-10-12 | $19.81 | $57.53 | 788,500 | — | — |
| 2018-10-11 | $19.66 | $57.09 | 866,200 | — | — |
| 2018-10-10 | $21.49 | $61.68 | 858,100 | — | — |
| 2018-10-09 | $21.43 | $61.51 | 998,700 | — | — |
| 2018-10-08 | $21.12 | $60.62 | 754,400 | — | — |
| 2018-10-05 | $21.53 | $61.80 | 831,500 | — | — |
| 2018-10-04 | $21.93 | $62.94 | 463,800 | — | — |
| 2018-10-03 | $21.66 | $62.17 | 606,900 | — | — |
| 2018-10-02 | $21.40 | $61.42 | 639,300 | — | — |
| 2018-10-01 | $22.96 | $65.90 | 317,200 | — | — |
| 2018-09-28 | $23.05 | $66.16 | 625,700 | — | — |
| 2018-09-27 | $22.80 | $65.44 | 284,700 | — | — |
| 2018-09-26 | $22.90 | $65.73 | 430,700 | — | — |
| 2018-09-25 | $22.55 | $64.72 | 268,500 | — | — |
| 2018-09-24 | $22.80 | $65.44 | 295,300 | — | — |
| 2018-09-21 | $22.70 | $65.15 | 708,000 | — | — |
| 2018-09-20 | $23.50 | $67.45 | 379,700 | — | — |
| 2018-09-19 | $23.15 | $66.44 | 343,300 | — | — |
| 2018-09-18 | $23.25 | $66.73 | 501,900 | — | — |
| 2018-09-17 | $23.45 | $67.31 | 695,800 | — | — |
| 2018-09-14 | $23.05 | $66.16 | 593,400 | — | — |
| 2018-09-13 | $22.50 | $64.58 | 454,600 | — | — |
| 2018-09-12 | $22.95 | $65.87 | 315,600 | — | — |
| 2018-09-11 | $23.00 | $66.01 | 453,200 | — | — |
| 2018-09-10 | $22.90 | $65.73 | 513,500 | — | — |
| 2018-09-07 | $22.45 | $64.44 | 600,200 | — | — |
| 2018-09-06 | $23.05 | $66.16 | 1,008,700 | — | — |
| 2018-09-05 | $25.35 | $72.76 | 540,400 | — | — |
| 2018-09-04 | $26.20 | $75.20 | 476,000 | — | — |
| 2018-08-31 | $25.75 | $73.91 | 399,800 | — | — |
| 2018-08-30 | $25.25 | $72.47 | 362,200 | — | — |
| 2018-08-29 | $25.25 | $72.47 | 566,300 | — | — |
| 2018-08-28 | $26.00 | $74.62 | 412,700 | — | — |
| 2018-08-27 | $25.90 | $74.34 | 918,000 | — | — |
| 2018-08-24 | $26.55 | $76.20 | 1,319,300 | — | — |
| 2018-08-23 | $27.80 | $79.79 | 594,600 | — | — |
| 2018-08-22 | $27.10 | $77.78 | 501,700 | — | — |
| 2018-08-21 | $26.95 | $77.35 | 628,000 | — | — |
| 2018-08-20 | $26.75 | $76.78 | 942,800 | — | — |
| 2018-08-17 | $26.30 | $75.49 | 421,400 | — | — |
| 2018-08-16 | $26.45 | $75.92 | 335,200 | — | — |
| 2018-08-15 | $26.80 | $76.92 | 426,700 | — | — |
| 2018-08-14 | $27.95 | $80.22 | 441,600 | — | — |
| 2018-08-13 | $26.35 | $75.63 | 360,700 | — | — |
| 2018-08-10 | $26.10 | $74.91 | 451,500 | — | — |
| 2018-08-09 | $25.25 | $72.47 | 322,200 | — | — |
| 2018-08-08 | $24.20 | $69.46 | 325,300 | — | — |
| 2018-08-07 | $24.40 | $70.03 | 342,600 | — | — |
| 2018-08-06 | $24.65 | $70.75 | 426,800 | — | — |
| 2018-08-03 | $24.30 | $69.75 | 322,400 | — | — |
| 2018-08-02 | $24.25 | $69.60 | 418,600 | — | — |
| 2018-08-01 | $23.70 | $68.02 | 360,700 | — | — |
| 2018-07-31 | $24.05 | $69.03 | 290,300 | — | — |
| 2018-07-30 | $24.05 | $69.03 | 411,700 | — | — |
| 2018-07-27 | $23.15 | $66.44 | 477,900 | — | — |
| 2018-07-26 | $24.30 | $69.75 | 368,600 | — | — |
| 2018-07-25 | $24.30 | $69.75 | 259,500 | — | — |
| 2018-07-24 | $23.60 | $67.74 | 397,100 | — | — |
| 2018-07-23 | $24.35 | $69.89 | 314,900 | — | — |
| 2018-07-20 | $24.20 | $69.46 | 382,100 | — | — |
| 2018-07-19 | $24.75 | $71.04 | 268,500 | — | — |
| 2018-07-18 | $24.10 | $69.17 | 222,400 | — | — |
| 2018-07-17 | $23.60 | $67.74 | 279,700 | — | — |
| 2018-07-16 | $23.10 | $66.30 | 315,700 | — | — |
| 2018-07-13 | $23.20 | $66.59 | 598,400 | — | — |
| 2018-07-12 | $23.40 | $67.16 | 747,300 | — | — |
| 2018-07-11 | $25.60 | $72.76 | 332,800 | — | — |
| 2018-07-10 | $26.05 | $74.04 | 370,900 | — | — |
| 2018-07-09 | $26.30 | $74.75 | 346,700 | — | — |
| 2018-07-06 | $26.55 | $75.46 | 298,700 | — | — |
| 2018-07-05 | $25.85 | $73.47 | 439,100 | — | — |
| 2018-07-03 | $25.90 | $73.61 | 329,100 | — | — |
| 2018-07-02 | $25.95 | $73.75 | 529,800 | — | — |
| 2018-06-29 | $26.90 | $76.45 | 458,000 | — | — |
| 2018-06-28 | $27.30 | $77.59 | 291,600 | — | — |
| 2018-06-27 | $27.25 | $77.45 | 256,700 | — | — |
| 2018-06-26 | $27.80 | $79.01 | 302,400 | — | — |
| 2018-06-25 | $27.70 | $78.73 | 322,600 | — | — |
| 2018-06-22 | $28.10 | $79.86 | 459,400 | — | — |
| 2018-06-21 | $28.30 | $80.43 | 484,300 | — | — |
| 2018-06-20 | $27.60 | $78.44 | 299,800 | — | — |
| 2018-06-19 | $27.20 | $77.31 | 402,700 | — | — |
| 2018-06-18 | $26.90 | $76.45 | 372,300 | — | — |
| 2018-06-15 | $26.20 | $74.46 | 824,300 | — | — |
| 2018-06-14 | $26.55 | $75.46 | 560,200 | — | — |
| 2018-06-13 | $27.70 | $78.73 | 399,600 | — | — |
| 2018-06-12 | $28.40 | $80.72 | 846,300 | — | — |
| 2018-06-11 | $28.05 | $79.72 | 333,500 | — | — |
| 2018-06-08 | $28.05 | $79.72 | 365,200 | — | — |
| 2018-06-07 | $27.50 | $78.16 | 445,000 | — | — |
| 2018-06-06 | $27.20 | $77.31 | 510,300 | — | — |
| 2018-06-05 | $27.00 | $76.74 | 556,200 | — | — |
| 2018-06-04 | $25.80 | $73.33 | 400,900 | — | — |
| 2018-06-01 | $25.00 | $71.05 | 336,100 | — | — |
| 2018-05-31 | $25.25 | $71.76 | 512,900 | — | — |
| 2018-05-30 | $25.65 | $72.90 | 478,700 | — | — |
| 2018-05-29 | $25.70 | $73.04 | 493,300 | — | — |
| 2018-05-25 | $25.25 | $71.76 | 685,600 | — | — |
| 2018-05-24 | $25.75 | $73.19 | 796,600 | — | — |
| 2018-05-23 | $25.10 | $71.34 | 397,800 | — | — |
| 2018-05-22 | $25.05 | $71.20 | 373,700 | — | — |
| 2018-05-21 | $25.80 | $73.33 | 315,300 | — | — |
| 2018-05-18 | $25.60 | $72.76 | 325,400 | — | — |
| 2018-05-17 | $25.80 | $73.33 | 390,100 | — | — |
| 2018-05-16 | $25.75 | $73.19 | 605,300 | — | — |
| 2018-05-15 | $25.00 | $71.05 | 460,800 | — | — |
| 2018-05-14 | $24.20 | $68.78 | 312,000 | — | — |
| 2018-05-11 | $24.10 | $68.50 | 287,300 | — | — |
| 2018-05-10 | $23.35 | $66.36 | 321,500 | — | — |
| 2018-05-09 | $23.15 | $65.80 | 303,400 | — | — |
| 2018-05-08 | $23.05 | $65.51 | 497,700 | — | — |
| 2018-05-07 | $22.25 | $63.24 | 272,100 | — | — |
| 2018-05-04 | $22.40 | $63.66 | 207,400 | — | — |
| 2018-05-03 | $22.60 | $64.23 | 243,800 | — | — |
| 2018-05-02 | $22.90 | $65.09 | 273,100 | — | — |
| 2018-05-01 | $22.70 | $64.52 | 356,200 | — | — |
| 2018-04-30 | $23.05 | $65.51 | 329,500 | — | — |
| 2018-04-27 | $23.50 | $66.79 | 543,300 | — | — |
| 2018-04-26 | $22.95 | $65.23 | 307,600 | — | — |
| 2018-04-25 | $22.50 | $63.95 | 233,100 | — | — |
| 2018-04-24 | $22.15 | $62.95 | 496,500 | — | — |
| 2018-04-23 | $22.25 | $63.24 | 255,500 | — | — |
| 2018-04-20 | $22.10 | $62.81 | 317,300 | — | — |
| 2018-04-19 | $22.30 | $63.38 | 351,800 | — | — |
| 2018-04-18 | $22.20 | $63.10 | 451,800 | — | — |
| 2018-04-17 | $22.70 | $64.52 | 419,900 | — | — |
| 2018-04-16 | $22.65 | $64.37 | 520,800 | — | — |
| 2018-04-13 | $22.65 | $64.37 | 474,800 | — | — |
| 2018-04-12 | $22.50 | $63.95 | 564,000 | — | — |
| 2018-04-11 | $23.85 | $67.07 | 530,300 | — | — |
| 2018-04-10 | $23.35 | $65.67 | 722,000 | — | — |
| 2018-04-09 | $22.40 | $63.00 | 545,900 | — | — |
| 2018-04-06 | $22.55 | $63.42 | 546,700 | — | — |
| 2018-04-05 | $23.40 | $65.81 | 745,800 | — | — |
| 2018-04-04 | $22.60 | $63.56 | 928,800 | — | — |
| 2018-04-03 | $22.20 | $62.43 | 633,300 | — | — |
| 2018-04-02 | $22.00 | $61.87 | 737,200 | — | — |
| 2018-03-29 | $22.15 | $62.29 | 682,700 | — | — |
| 2018-03-28 | $22.10 | $62.15 | 980,100 | — | — |
| 2018-03-27 | $21.10 | $59.34 | 643,000 | — | — |
| 2018-03-26 | $21.35 | $60.04 | 382,700 | — | — |
| 2018-03-23 | $20.65 | $58.08 | 387,200 | — | — |
| 2018-03-22 | $20.40 | $57.37 | 532,600 | — | — |
| 2018-03-21 | $20.95 | $58.92 | 591,200 | — | — |
| 2018-03-20 | $20.75 | $58.36 | 667,100 | — | — |
| 2018-03-19 | $20.30 | $57.09 | 925,800 | — | — |
| 2018-03-16 | $19.50 | $54.84 | 1,983,400 | — | — |
| 2018-03-15 | $18.25 | $51.33 | 714,700 | — | — |
| 2018-03-14 | $18.20 | $51.19 | 522,700 | — | — |
| 2018-03-13 | $18.80 | $52.87 | 607,200 | — | — |
| 2018-03-12 | $19.10 | $53.72 | 530,700 | — | — |
| 2018-03-09 | $19.50 | $54.84 | 533,200 | — | — |
| 2018-03-08 | $19.65 | $55.26 | 1,424,100 | — | — |
| 2018-03-07 | $21.75 | $61.17 | 421,900 | — | — |
| 2018-03-06 | $21.60 | $60.75 | 414,500 | — | — |
| 2018-03-05 | $21.20 | $59.62 | 514,300 | — | — |
| 2018-03-02 | $21.30 | $59.90 | 363,000 | — | — |
| 2018-03-01 | $20.70 | $58.22 | 585,100 | — | — |
| 2018-02-28 | $21.05 | $59.20 | 426,300 | — | — |
| 2018-02-27 | $21.50 | $60.47 | 388,700 | — | — |
| 2018-02-26 | $22.35 | $62.86 | 427,400 | — | — |
| 2018-02-23 | $22.00 | $61.87 | 316,100 | — | — |
| 2018-02-22 | $21.45 | $60.33 | 318,700 | — | — |
| 2018-02-21 | $21.25 | $59.76 | 435,000 | — | — |
| 2018-02-20 | $21.05 | $59.20 | 796,700 | — | — |
| 2018-02-16 | $21.95 | $61.73 | 644,100 | — | — |
| 2018-02-15 | $21.95 | $61.73 | 661,100 | — | — |
| 2018-02-14 | $22.35 | $62.86 | 1,246,200 | — | — |
| 2018-02-13 | $21.55 | $60.61 | 534,900 | — | — |
| 2018-02-12 | $21.15 | $59.48 | 447,800 | — | — |
| 2018-02-09 | $21.40 | $60.18 | 483,200 | — | — |
| 2018-02-08 | $21.00 | $59.06 | 677,500 | — | — |
| 2018-02-07 | $21.25 | $59.76 | 455,200 | — | — |
| 2018-02-06 | $20.25 | $56.95 | 659,500 | — | — |
| 2018-02-05 | $19.40 | $54.56 | 526,400 | — | — |
| 2018-02-02 | $19.60 | $55.12 | 432,800 | — | — |
| 2018-02-01 | $20.10 | $56.53 | 409,300 | — | — |
| 2018-01-31 | $20.05 | $56.39 | 405,200 | — | — |
| 2018-01-30 | $20.95 | $58.92 | 477,000 | — | — |
| 2018-01-29 | $21.60 | $60.75 | 520,900 | — | — |
| 2018-01-26 | $21.45 | $60.33 | 458,300 | — | — |
| 2018-01-25 | $21.15 | $59.48 | 391,300 | — | — |
| 2018-01-24 | $20.90 | $58.78 | 364,200 | — | — |
| 2018-01-23 | $20.85 | $58.64 | 322,800 | — | — |
| 2018-01-22 | $21.30 | $59.90 | 393,300 | — | — |
| 2018-01-19 | $20.75 | $58.36 | 545,500 | — | — |
| 2018-01-18 | $20.25 | $56.95 | 579,600 | — | — |
| 2018-01-17 | $19.95 | $56.11 | 589,600 | — | — |
| 2018-01-16 | $20.00 | $56.25 | 773,100 | — | — |
| 2018-01-12 | $20.95 | $58.92 | 576,600 | — | — |
| 2018-01-11 | $21.50 | $60.47 | 797,800 | — | — |
| 2018-01-10 | $22.30 | $57.09 | 1,079,300 | — | — |
| 2018-01-09 | $20.90 | $53.51 | 868,300 | — | — |
| 2018-01-08 | $21.65 | $55.43 | 811,000 | — | — |
| 2018-01-05 | $21.65 | $55.43 | 791,300 | — | — |
| 2018-01-04 | $22.35 | $57.22 | 1,910,100 | — | — |
| 2018-01-03 | $24.55 | $62.85 | 481,100 | — | — |
| 2018-01-02 | $24.30 | $62.21 | 410,300 | — | — |