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
- 1991-12-31 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 | $21.03 | $113.18 | 762,600 | — | — |
| 2018-12-28 | $20.96 | $112.80 | 865,400 | — | — |
| 2018-12-27 | $21.01 | $111.59 | 923,700 | — | — |
| 2018-12-26 | $21.16 | $112.38 | 897,500 | — | — |
| 2018-12-24 | $20.34 | $108.03 | 360,900 | — | — |
| 2018-12-21 | $21.42 | $113.77 | 2,366,100 | — | — |
| 2018-12-20 | $21.54 | $114.40 | 1,573,700 | — | — |
| 2018-12-19 | $21.69 | $115.20 | 1,270,800 | — | — |
| 2018-12-18 | $21.81 | $115.84 | 1,494,400 | — | — |
| 2018-12-17 | $21.63 | $114.88 | 806,000 | — | — |
| 2018-12-14 | $22.41 | $119.02 | 958,500 | — | — |
| 2018-12-13 | $22.68 | $120.46 | 1,406,500 | — | — |
| 2018-12-12 | $23.64 | $125.56 | 576,000 | — | — |
| 2018-12-11 | $24.03 | $127.63 | 786,400 | — | — |
| 2018-12-10 | $24.16 | $128.32 | 1,638,500 | — | — |
| 2018-12-07 | $24.40 | $129.59 | 1,041,100 | — | — |
| 2018-12-06 | $24.43 | $129.75 | 874,500 | — | — |
| 2018-12-04 | $24.16 | $128.32 | 1,118,600 | — | — |
| 2018-12-03 | $24.78 | $131.61 | 948,800 | — | — |
| 2018-11-30 | $24.47 | $129.96 | 1,234,400 | — | — |
| 2018-11-29 | $24.54 | $130.34 | 713,600 | — | — |
| 2018-11-28 | $24.58 | $130.55 | 746,200 | — | — |
| 2018-11-27 | $24.34 | $129.27 | 520,300 | — | — |
| 2018-11-26 | $24.66 | $130.97 | 852,000 | — | — |
| 2018-11-23 | $24.40 | $129.59 | 1,306,800 | — | — |
| 2018-11-21 | $24.67 | $131.03 | 1,287,600 | — | — |
| 2018-11-20 | $24.34 | $129.27 | 1,594,200 | — | — |
| 2018-11-19 | $24.72 | $131.29 | 1,851,200 | — | — |
| 2018-11-16 | $24.71 | $131.24 | 1,396,300 | — | — |
| 2018-11-15 | $24.73 | $131.35 | 1,810,800 | — | — |
| 2018-11-14 | $25.12 | $133.42 | 1,437,500 | — | — |
| 2018-11-13 | $25.82 | $137.13 | 773,700 | — | — |
| 2018-11-12 | $26.05 | $138.36 | 452,800 | — | — |
| 2018-11-09 | $26.18 | $139.05 | 571,000 | — | — |
| 2018-11-08 | $26.27 | $139.52 | 494,900 | — | — |
| 2018-11-07 | $26.58 | $141.17 | 838,800 | — | — |
| 2018-11-06 | $26.37 | $140.06 | 753,700 | — | — |
| 2018-11-05 | $26.34 | $139.90 | 879,200 | — | — |
| 2018-11-02 | $26.18 | $139.05 | 1,405,500 | — | — |
| 2018-11-01 | $25.86 | $137.35 | 694,900 | — | — |
| 2018-10-31 | $25.84 | $137.24 | 1,023,900 | — | — |
| 2018-10-30 | $25.92 | $137.67 | 1,143,400 | — | — |
| 2018-10-29 | $26.18 | $139.05 | 875,500 | — | — |
| 2018-10-26 | $26.61 | $141.33 | 1,110,100 | — | — |
| 2018-10-25 | $28.45 | $151.10 | 483,400 | — | — |
| 2018-10-24 | $28.39 | $150.78 | 634,500 | — | — |
| 2018-10-23 | $28.08 | $149.14 | 427,400 | — | — |
| 2018-10-22 | $27.91 | $148.23 | 415,000 | — | — |
| 2018-10-19 | $28.26 | $150.09 | 368,700 | — | — |
| 2018-10-18 | $28.11 | $149.30 | 574,500 | — | — |
| 2018-10-17 | $28.02 | $148.82 | 365,000 | — | — |
| 2018-10-16 | $28.15 | $149.51 | 547,000 | — | — |
| 2018-10-15 | $27.50 | $146.06 | 2,324,700 | — | — |
| 2018-10-12 | $27.40 | $145.53 | 619,300 | — | — |
| 2018-10-11 | $27.39 | $145.47 | 939,800 | — | — |
| 2018-10-10 | $28.54 | $151.58 | 818,300 | — | — |
| 2018-10-09 | $28.85 | $153.23 | 891,700 | — | — |
| 2018-10-08 | $29.06 | $154.34 | 1,538,100 | — | — |
| 2018-10-05 | $28.85 | $153.23 | 338,800 | — | — |
| 2018-10-04 | $28.69 | $152.38 | 432,600 | — | — |
| 2018-10-03 | $29.05 | $154.29 | 677,400 | — | — |
| 2018-10-02 | $29.34 | $155.83 | 405,400 | — | — |
| 2018-10-01 | $29.63 | $157.37 | 732,700 | — | — |
| 2018-09-28 | $29.83 | $158.43 | 808,300 | — | — |
| 2018-09-27 | $28.90 | $153.49 | 654,400 | — | — |
| 2018-09-26 | $28.89 | $151.98 | 638,900 | — | — |
| 2018-09-25 | $29.37 | $154.50 | 372,300 | — | — |
| 2018-09-24 | $29.57 | $155.56 | 413,500 | — | — |
| 2018-09-21 | $30.17 | $158.71 | 727,000 | — | — |
| 2018-09-20 | $30.12 | $158.45 | 491,000 | — | — |
| 2018-09-19 | $29.73 | $156.40 | 805,700 | — | — |
| 2018-09-18 | $30.53 | $160.61 | 669,700 | — | — |
| 2018-09-17 | $30.49 | $160.40 | 528,400 | — | — |
| 2018-09-14 | $30.43 | $160.08 | 524,200 | — | — |
| 2018-09-13 | $30.40 | $159.92 | 351,300 | — | — |
| 2018-09-12 | $30.42 | $160.03 | 422,200 | — | — |
| 2018-09-11 | $30.44 | $160.13 | 348,800 | — | — |
| 2018-09-10 | $30.41 | $159.98 | 592,300 | — | — |
| 2018-09-07 | $30.39 | $159.87 | 456,700 | — | — |
| 2018-09-06 | $30.69 | $161.45 | 725,600 | — | — |
| 2018-09-05 | $30.42 | $160.03 | 648,100 | — | — |
| 2018-09-04 | $30.11 | $158.40 | 685,600 | — | — |
| 2018-08-31 | $30.78 | $161.92 | 537,700 | — | — |
| 2018-08-30 | $30.54 | $160.66 | 376,200 | — | — |
| 2018-08-29 | $30.63 | $161.13 | 669,900 | — | — |
| 2018-08-28 | $30.94 | $162.76 | 728,200 | — | — |
| 2018-08-27 | $30.36 | $159.71 | 535,500 | — | — |
| 2018-08-24 | $30.38 | $159.82 | 442,400 | — | — |
| 2018-08-23 | $30.24 | $159.08 | 710,700 | — | — |
| 2018-08-22 | $30.24 | $159.08 | 473,000 | — | — |
| 2018-08-21 | $30.34 | $159.61 | 411,200 | — | — |
| 2018-08-20 | $30.56 | $160.76 | 464,300 | — | — |
| 2018-08-17 | $30.57 | $160.82 | 653,200 | — | — |
| 2018-08-16 | $30.30 | $159.40 | 613,000 | — | — |
| 2018-08-15 | $30.21 | $158.92 | 644,000 | — | — |
| 2018-08-14 | $29.98 | $157.71 | 560,900 | — | — |
| 2018-08-13 | $29.76 | $156.56 | 550,200 | — | — |
| 2018-08-10 | $29.94 | $157.50 | 380,700 | — | — |
| 2018-08-09 | $30.39 | $159.87 | 223,500 | — | — |
| 2018-08-08 | $30.58 | $160.87 | 321,200 | — | — |
| 2018-08-07 | $30.69 | $161.45 | 845,300 | — | — |
| 2018-08-06 | $30.52 | $160.55 | 818,400 | — | — |
| 2018-08-03 | $30.13 | $158.50 | 583,300 | — | — |
| 2018-08-02 | $29.76 | $156.56 | 530,300 | — | — |
| 2018-08-01 | $30.04 | $158.03 | 821,000 | — | — |
| 2018-07-31 | $29.74 | $156.45 | 1,125,400 | — | — |
| 2018-07-30 | $29.49 | $155.14 | 947,200 | — | — |
| 2018-07-27 | $29.89 | $157.24 | 1,507,400 | — | — |
| 2018-07-26 | $29.05 | $152.82 | 625,800 | — | — |
| 2018-07-25 | $29.19 | $153.56 | 395,500 | — | — |
| 2018-07-24 | $29.09 | $153.03 | 370,700 | — | — |
| 2018-07-23 | $29.12 | $153.19 | 413,700 | — | — |
| 2018-07-20 | $29.18 | $153.50 | 1,156,000 | — | — |
| 2018-07-19 | $29.36 | $154.45 | 383,800 | — | — |
| 2018-07-18 | $28.83 | $151.66 | 237,700 | — | — |
| 2018-07-17 | $28.99 | $152.51 | 430,500 | — | — |
| 2018-07-16 | $29.34 | $154.35 | 515,800 | — | — |
| 2018-07-13 | $29.58 | $155.61 | 354,200 | — | — |
| 2018-07-12 | $29.89 | $157.24 | 506,700 | — | — |
| 2018-07-11 | $29.84 | $156.98 | 532,900 | — | — |
| 2018-07-10 | $29.87 | $157.13 | 579,600 | — | — |
| 2018-07-09 | $29.85 | $157.03 | 575,600 | — | — |
| 2018-07-06 | $29.90 | $157.29 | 994,300 | — | — |
| 2018-07-05 | $29.57 | $155.56 | 766,300 | — | — |
| 2018-07-03 | $29.06 | $152.87 | 493,600 | — | — |
| 2018-07-02 | $28.83 | $151.66 | 739,200 | — | — |
| 2018-06-29 | $28.99 | $152.51 | 960,500 | — | — |
| 2018-06-28 | $28.85 | $151.77 | 929,700 | — | — |
| 2018-06-27 | $28.52 | $148.59 | 1,017,700 | — | — |
| 2018-06-26 | $28.64 | $149.21 | 1,040,600 | — | — |
| 2018-06-25 | $28.50 | $148.48 | 564,200 | — | — |
| 2018-06-22 | $28.52 | $148.59 | 752,600 | — | — |
| 2018-06-21 | $28.04 | $146.09 | 1,522,200 | — | — |
| 2018-06-20 | $28.12 | $146.50 | 696,700 | — | — |
| 2018-06-19 | $27.60 | $143.79 | 862,100 | — | — |
| 2018-06-18 | $27.48 | $143.17 | 384,200 | — | — |
| 2018-06-15 | $27.43 | $142.91 | 964,600 | — | — |
| 2018-06-14 | $27.39 | $142.70 | 583,200 | — | — |
| 2018-06-13 | $27.15 | $141.45 | 615,800 | — | — |
| 2018-06-12 | $27.75 | $144.57 | 556,300 | — | — |
| 2018-06-11 | $27.57 | $143.64 | 536,500 | — | — |
| 2018-06-08 | $27.76 | $144.63 | 512,300 | — | — |
| 2018-06-07 | $27.64 | $144.00 | 701,100 | — | — |
| 2018-06-06 | $27.59 | $143.74 | 523,300 | — | — |
| 2018-06-05 | $27.58 | $143.69 | 1,096,700 | — | — |
| 2018-06-04 | $27.37 | $142.59 | 1,235,200 | — | — |
| 2018-06-01 | $27.19 | $141.66 | 1,708,300 | — | — |
| 2018-05-31 | $27.90 | $145.36 | 1,451,300 | — | — |
| 2018-05-30 | $28.02 | $145.98 | 1,108,200 | — | — |
| 2018-05-29 | $27.55 | $143.53 | 925,200 | — | — |
| 2018-05-25 | $27.78 | $144.73 | 464,200 | — | — |
| 2018-05-24 | $27.50 | $143.27 | 372,100 | — | — |
| 2018-05-23 | $27.65 | $144.05 | 544,100 | — | — |
| 2018-05-22 | $27.24 | $141.92 | 506,500 | — | — |
| 2018-05-21 | $27.01 | $140.72 | 494,100 | — | — |
| 2018-05-18 | $26.66 | $138.90 | 611,900 | — | — |
| 2018-05-17 | $26.61 | $138.64 | 806,400 | — | — |
| 2018-05-16 | $26.76 | $139.42 | 567,600 | — | — |
| 2018-05-15 | $27.00 | $140.67 | 944,500 | — | — |
| 2018-05-14 | $27.70 | $144.31 | 957,700 | — | — |
| 2018-05-11 | $27.81 | $144.89 | 843,600 | — | — |
| 2018-05-10 | $28.08 | $146.29 | 647,700 | — | — |
| 2018-05-09 | $28.00 | $145.88 | 504,600 | — | — |
| 2018-05-08 | $27.85 | $145.10 | 459,000 | — | — |
| 2018-05-07 | $28.04 | $146.09 | 673,300 | — | — |
| 2018-05-04 | $27.94 | $145.56 | 343,900 | — | — |
| 2018-05-03 | $27.66 | $144.11 | 749,900 | — | — |
| 2018-05-02 | $27.34 | $142.44 | 1,007,400 | — | — |
| 2018-05-01 | $27.68 | $144.21 | 611,300 | — | — |
| 2018-04-30 | $27.51 | $143.32 | 995,300 | — | — |
| 2018-04-27 | $27.58 | $143.69 | 1,699,600 | — | — |
| 2018-04-26 | $27.16 | $141.50 | 713,800 | — | — |
| 2018-04-25 | $26.94 | $140.35 | 635,600 | — | — |
| 2018-04-24 | $26.83 | $139.78 | 1,190,900 | — | — |
| 2018-04-23 | $26.68 | $139.00 | 589,500 | — | — |
| 2018-04-20 | $26.80 | $139.62 | 991,800 | — | — |
| 2018-04-19 | $27.01 | $140.72 | 969,000 | — | — |
| 2018-04-18 | $27.23 | $141.87 | 688,000 | — | — |
| 2018-04-17 | $27.31 | $142.28 | 830,600 | — | — |
| 2018-04-16 | $27.01 | $140.72 | 1,148,100 | — | — |
| 2018-04-13 | $26.61 | $138.64 | 1,211,400 | — | — |
| 2018-04-12 | $26.58 | $138.48 | 1,386,400 | — | — |
| 2018-04-11 | $26.80 | $139.62 | 853,000 | — | — |
| 2018-04-10 | $26.71 | $139.16 | 1,077,600 | — | — |
| 2018-04-09 | $26.66 | $138.90 | 1,230,400 | — | — |
| 2018-04-06 | $26.79 | $139.57 | 1,815,900 | — | — |
| 2018-04-05 | $26.57 | $138.43 | 803,500 | — | — |
| 2018-04-04 | $26.51 | $138.11 | 1,177,200 | — | — |
| 2018-04-03 | $26.28 | $136.92 | 1,292,400 | — | — |
| 2018-04-02 | $25.61 | $133.43 | 949,900 | — | — |
| 2018-03-29 | $25.83 | $134.57 | 935,300 | — | — |
| 2018-03-28 | $25.80 | $134.42 | 1,025,400 | — | — |
| 2018-03-27 | $25.10 | $129.34 | 3,105,400 | — | — |
| 2018-03-26 | $25.18 | $129.75 | 850,500 | — | — |
| 2018-03-23 | $25.15 | $129.59 | 1,372,100 | — | — |
| 2018-03-22 | $25.61 | $131.96 | 1,298,900 | — | — |
| 2018-03-21 | $25.76 | $132.74 | 866,800 | — | — |
| 2018-03-20 | $25.90 | $133.46 | 837,800 | — | — |
| 2018-03-19 | $26.03 | $134.13 | 741,300 | — | — |
| 2018-03-16 | $26.14 | $134.69 | 2,134,600 | — | — |
| 2018-03-15 | $26.09 | $134.44 | 898,700 | — | — |
| 2018-03-14 | $26.10 | $134.49 | 816,200 | — | — |
| 2018-03-13 | $26.28 | $135.42 | 1,041,400 | — | — |
| 2018-03-12 | $26.41 | $136.09 | 695,700 | — | — |
| 2018-03-09 | $26.33 | $135.67 | 795,700 | — | — |
| 2018-03-08 | $26.06 | $134.28 | 627,200 | — | — |
| 2018-03-07 | $26.05 | $134.23 | 671,000 | — | — |
| 2018-03-06 | $25.83 | $133.10 | 691,100 | — | — |
| 2018-03-05 | $25.80 | $132.94 | 865,100 | — | — |
| 2018-03-02 | $25.31 | $130.42 | 942,600 | — | — |
| 2018-03-01 | $25.18 | $129.75 | 1,049,000 | — | — |
| 2018-02-28 | $24.96 | $128.61 | 1,003,200 | — | — |
| 2018-02-27 | $25.33 | $130.52 | 957,200 | — | — |
| 2018-02-26 | $25.93 | $133.61 | 482,600 | — | — |
| 2018-02-23 | $26.03 | $134.13 | 911,400 | — | — |
| 2018-02-22 | $25.66 | $132.22 | 862,300 | — | — |
| 2018-02-21 | $25.55 | $131.65 | 839,500 | — | — |
| 2018-02-20 | $25.77 | $132.79 | 788,000 | — | — |
| 2018-02-16 | $25.92 | $133.56 | 1,534,100 | — | — |
| 2018-02-15 | $25.66 | $132.22 | 1,789,100 | — | — |
| 2018-02-14 | $25.15 | $129.59 | 1,172,700 | — | — |
| 2018-02-13 | $25.50 | $131.40 | 1,790,900 | — | — |
| 2018-02-12 | $25.51 | $131.45 | 1,245,000 | — | — |
| 2018-02-09 | $26.37 | $135.88 | 1,687,100 | — | — |
| 2018-02-08 | $25.74 | $132.63 | 2,508,100 | — | — |
| 2018-02-07 | $26.02 | $134.08 | 1,448,900 | — | — |
| 2018-02-06 | $25.76 | $132.74 | 1,073,400 | — | — |
| 2018-02-05 | $25.72 | $132.53 | 1,115,500 | — | — |
| 2018-02-02 | $26.88 | $138.51 | 728,100 | — | — |
| 2018-02-01 | $26.68 | $137.48 | 1,129,200 | — | — |
| 2018-01-31 | $27.30 | $140.67 | 926,200 | — | — |
| 2018-01-30 | $26.87 | $138.46 | 600,200 | — | — |
| 2018-01-29 | $27.09 | $139.59 | 410,600 | — | — |
| 2018-01-26 | $27.45 | $141.44 | 342,800 | — | — |
| 2018-01-25 | $27.82 | $143.35 | 562,700 | — | — |
| 2018-01-24 | $27.92 | $143.87 | 431,300 | — | — |
| 2018-01-23 | $27.95 | $144.02 | 552,800 | — | — |
| 2018-01-22 | $27.81 | $143.30 | 493,300 | — | — |
| 2018-01-19 | $27.62 | $142.32 | 472,800 | — | — |
| 2018-01-18 | $27.46 | $141.50 | 756,100 | — | — |
| 2018-01-17 | $27.87 | $143.61 | 1,003,400 | — | — |
| 2018-01-16 | $27.45 | $141.44 | 590,800 | — | — |
| 2018-01-12 | $27.15 | $139.90 | 761,800 | — | — |
| 2018-01-11 | $27.80 | $143.25 | 444,200 | — | — |
| 2018-01-10 | $27.66 | $142.53 | 567,300 | — | — |
| 2018-01-09 | $27.93 | $143.92 | 578,200 | — | — |
| 2018-01-08 | $28.15 | $145.05 | 536,500 | — | — |
| 2018-01-05 | $28.14 | $145.00 | 595,600 | — | — |
| 2018-01-04 | $27.97 | $144.12 | 720,900 | — | — |
| 2018-01-03 | $28.86 | $148.71 | 444,600 | — | — |
| 2018-01-02 | $29.14 | $150.15 | 694,000 | — | — |