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
- 2008-12-05 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 | $24.37 | $24.37 | 64,000 | — | — |
| 2018-12-28 | $24.58 | $24.58 | 106,600 | — | — |
| 2018-12-27 | $24.65 | $24.65 | 123,500 | — | — |
| 2018-12-26 | $23.90 | $23.90 | 179,400 | — | — |
| 2018-12-24 | $22.97 | $22.97 | 79,000 | — | — |
| 2018-12-21 | $24.24 | $24.24 | 380,900 | — | — |
| 2018-12-20 | $25.48 | $25.48 | 148,700 | — | — |
| 2018-12-19 | $26.66 | $26.66 | 101,300 | — | — |
| 2018-12-18 | $27.01 | $27.01 | 99,900 | — | — |
| 2018-12-17 | $26.88 | $26.88 | 153,400 | — | — |
| 2018-12-14 | $27.71 | $27.71 | 65,900 | — | — |
| 2018-12-13 | $27.50 | $27.50 | 120,300 | — | — |
| 2018-12-12 | $28.00 | $28.00 | 76,100 | — | — |
| 2018-12-11 | $27.33 | $27.33 | 66,000 | — | — |
| 2018-12-10 | $27.91 | $27.91 | 205,900 | — | — |
| 2018-12-07 | $27.21 | $27.21 | 85,500 | — | — |
| 2018-12-06 | $28.28 | $28.28 | 119,700 | — | — |
| 2018-12-04 | $28.96 | $28.96 | 145,800 | — | — |
| 2018-12-03 | $30.64 | $30.64 | 100,900 | — | — |
| 2018-11-30 | $30.81 | $30.81 | 150,200 | — | — |
| 2018-11-29 | $30.73 | $30.73 | 105,300 | — | — |
| 2018-11-28 | $30.45 | $30.45 | 88,500 | — | — |
| 2018-11-27 | $30.39 | $30.39 | 100,400 | — | — |
| 2018-11-26 | $30.17 | $30.17 | 323,700 | — | — |
| 2018-11-23 | $27.96 | $27.96 | 38,300 | — | — |
| 2018-11-21 | $28.25 | $28.25 | 76,400 | — | — |
| 2018-11-20 | $28.16 | $28.16 | 128,100 | — | — |
| 2018-11-19 | $28.22 | $28.22 | 175,500 | — | — |
| 2018-11-16 | $27.10 | $27.10 | 113,500 | — | — |
| 2018-11-15 | $26.50 | $26.50 | 106,300 | — | — |
| 2018-11-14 | $25.86 | $25.86 | 111,000 | — | — |
| 2018-11-13 | $25.73 | $25.73 | 140,100 | — | — |
| 2018-11-12 | $25.63 | $25.63 | 167,900 | — | — |
| 2018-11-09 | $25.64 | $25.64 | 315,700 | — | — |
| 2018-11-08 | $26.32 | $26.32 | 74,300 | — | — |
| 2018-11-07 | $27.45 | $27.45 | 143,400 | — | — |
| 2018-11-06 | $26.00 | $26.00 | 78,500 | — | — |
| 2018-11-05 | $25.69 | $25.69 | 133,700 | — | — |
| 2018-11-02 | $26.35 | $26.35 | 228,900 | — | — |
| 2018-11-01 | $25.38 | $25.38 | 178,500 | — | — |
| 2018-10-31 | $24.14 | $24.14 | 95,300 | — | — |
| 2018-10-30 | $24.14 | $24.14 | 113,700 | — | — |
| 2018-10-29 | $23.28 | $23.28 | 127,900 | — | — |
| 2018-10-26 | $23.67 | $23.67 | 197,000 | — | — |
| 2018-10-25 | $24.31 | $24.31 | 162,000 | — | — |
| 2018-10-24 | $24.24 | $24.24 | 158,200 | — | — |
| 2018-10-23 | $25.59 | $25.59 | 228,600 | — | — |
| 2018-10-22 | $27.27 | $27.27 | 182,200 | — | — |
| 2018-10-19 | $27.47 | $27.47 | 73,100 | — | — |
| 2018-10-18 | $27.00 | $27.00 | 105,600 | — | — |
| 2018-10-17 | $27.17 | $27.17 | 83,500 | — | — |
| 2018-10-16 | $27.17 | $27.17 | 100,600 | — | — |
| 2018-10-15 | $26.48 | $26.48 | 109,600 | — | — |
| 2018-10-12 | $26.14 | $26.14 | 149,000 | — | — |
| 2018-10-11 | $26.43 | $26.43 | 163,300 | — | — |
| 2018-10-10 | $27.54 | $27.54 | 177,600 | — | — |
| 2018-10-09 | $28.32 | $28.32 | 133,600 | — | — |
| 2018-10-08 | $28.77 | $28.77 | 66,700 | — | — |
| 2018-10-05 | $28.72 | $28.72 | 117,300 | — | — |
| 2018-10-04 | $29.30 | $29.30 | 110,800 | — | — |
| 2018-10-03 | $29.82 | $29.82 | 130,700 | — | — |
| 2018-10-02 | $29.30 | $29.30 | 161,600 | — | — |
| 2018-10-01 | $29.08 | $29.08 | 76,700 | — | — |
| 2018-09-28 | $29.70 | $29.70 | 146,900 | — | — |
| 2018-09-27 | $29.70 | $29.70 | 91,600 | — | — |
| 2018-09-26 | $30.15 | $30.15 | 88,000 | — | — |
| 2018-09-25 | $30.35 | $30.35 | 179,700 | — | — |
| 2018-09-24 | $30.85 | $30.85 | 100,200 | — | — |
| 2018-09-21 | $31.75 | $31.75 | 228,900 | — | — |
| 2018-09-20 | $32.25 | $32.25 | 123,400 | — | — |
| 2018-09-19 | $32.00 | $32.00 | 185,100 | — | — |
| 2018-09-18 | $31.60 | $31.60 | 67,500 | — | — |
| 2018-09-17 | $31.00 | $31.00 | 112,700 | — | — |
| 2018-09-14 | $31.40 | $31.40 | 143,400 | — | — |
| 2018-09-13 | $30.40 | $30.40 | 67,100 | — | — |
| 2018-09-12 | $30.05 | $30.05 | 167,100 | — | — |
| 2018-09-11 | $28.85 | $28.85 | 62,600 | — | — |
| 2018-09-10 | $29.20 | $29.20 | 160,400 | — | — |
| 2018-09-07 | $28.55 | $28.55 | 92,000 | — | — |
| 2018-09-06 | $28.70 | $28.70 | 126,400 | — | — |
| 2018-09-05 | $29.35 | $29.35 | 120,400 | — | — |
| 2018-09-04 | $28.75 | $28.75 | 140,200 | — | — |
| 2018-08-31 | $29.05 | $29.05 | 152,700 | — | — |
| 2018-08-30 | $28.90 | $28.90 | 135,400 | — | — |
| 2018-08-29 | $28.65 | $28.65 | 102,000 | — | — |
| 2018-08-28 | $28.95 | $28.95 | 130,500 | — | — |
| 2018-08-27 | $28.85 | $28.85 | 93,500 | — | — |
| 2018-08-24 | $28.75 | $28.75 | 284,800 | — | — |
| 2018-08-23 | $30.90 | $30.90 | 312,900 | — | — |
| 2018-08-22 | $31.85 | $31.85 | 414,600 | — | — |
| 2018-08-21 | $29.35 | $29.35 | 213,400 | — | — |
| 2018-08-20 | $28.65 | $28.65 | 210,500 | — | — |
| 2018-08-17 | $28.00 | $28.00 | 202,500 | — | — |
| 2018-08-16 | $27.00 | $27.00 | 358,500 | — | — |
| 2018-08-15 | $25.75 | $25.75 | 152,900 | — | — |
| 2018-08-14 | $25.40 | $25.40 | 99,400 | — | — |
| 2018-08-13 | $25.10 | $25.10 | 126,800 | — | — |
| 2018-08-10 | $24.70 | $24.70 | 116,200 | — | — |
| 2018-08-09 | $25.10 | $25.10 | 171,300 | — | — |
| 2018-08-08 | $26.40 | $26.40 | 198,500 | — | — |
| 2018-08-07 | $26.30 | $26.30 | 300,600 | — | — |
| 2018-08-06 | $25.95 | $25.95 | 132,400 | — | — |
| 2018-08-03 | $26.20 | $26.20 | 362,200 | — | — |
| 2018-08-02 | $25.30 | $25.30 | 470,300 | — | — |
| 2018-08-01 | $22.45 | $22.45 | 207,400 | — | — |
| 2018-07-31 | $22.60 | $22.60 | 192,900 | — | — |
| 2018-07-30 | $23.00 | $23.00 | 255,000 | — | — |
| 2018-07-27 | $21.90 | $21.90 | 124,900 | — | — |
| 2018-07-26 | $22.35 | $22.35 | 192,000 | — | — |
| 2018-07-25 | $21.90 | $21.90 | 224,800 | — | — |
| 2018-07-24 | $22.80 | $22.80 | 178,700 | — | — |
| 2018-07-23 | $23.15 | $23.15 | 97,800 | — | — |
| 2018-07-20 | $23.60 | $23.60 | 171,100 | — | — |
| 2018-07-19 | $23.75 | $23.75 | 366,800 | — | — |
| 2018-07-18 | $23.70 | $23.70 | 130,100 | — | — |
| 2018-07-17 | $23.60 | $23.60 | 111,800 | — | — |
| 2018-07-16 | $23.55 | $23.55 | 150,900 | — | — |
| 2018-07-13 | $23.35 | $23.35 | 81,200 | — | — |
| 2018-07-12 | $23.50 | $23.50 | 99,400 | — | — |
| 2018-07-11 | $24.00 | $24.00 | 111,600 | — | — |
| 2018-07-10 | $24.15 | $24.15 | 67,700 | — | — |
| 2018-07-09 | $24.85 | $24.85 | 199,700 | — | — |
| 2018-07-06 | $24.50 | $24.50 | 64,000 | — | — |
| 2018-07-05 | $24.50 | $24.50 | 166,600 | — | — |
| 2018-07-03 | $23.80 | $23.80 | 185,400 | — | — |
| 2018-07-02 | $23.35 | $23.35 | 149,700 | — | — |
| 2018-06-29 | $23.10 | $23.10 | 155,500 | — | — |
| 2018-06-28 | $23.10 | $23.10 | 226,800 | — | — |
| 2018-06-27 | $23.15 | $23.15 | 134,600 | — | — |
| 2018-06-26 | $23.40 | $23.40 | 160,800 | — | — |
| 2018-06-25 | $23.55 | $23.55 | 232,800 | — | — |
| 2018-06-22 | $23.60 | $23.60 | 437,000 | — | — |
| 2018-06-21 | $23.30 | $23.30 | 197,900 | — | — |
| 2018-06-20 | $24.05 | $24.05 | 132,000 | — | — |
| 2018-06-19 | $23.60 | $23.60 | 373,600 | — | — |
| 2018-06-18 | $23.60 | $23.60 | 167,000 | — | — |
| 2018-06-15 | $23.75 | $23.75 | 159,600 | — | — |
| 2018-06-14 | $24.05 | $24.05 | 171,900 | — | — |
| 2018-06-13 | $23.95 | $23.95 | 91,500 | — | — |
| 2018-06-12 | $24.70 | $24.70 | 177,200 | — | — |
| 2018-06-11 | $24.90 | $24.90 | 120,700 | — | — |
| 2018-06-08 | $23.65 | $23.65 | 241,900 | — | — |
| 2018-06-07 | $23.50 | $23.50 | 193,400 | — | — |
| 2018-06-06 | $23.80 | $23.80 | 193,200 | — | — |
| 2018-06-05 | $24.90 | $24.90 | 155,100 | — | — |
| 2018-06-04 | $24.20 | $24.20 | 93,100 | — | — |
| 2018-06-01 | $24.00 | $24.00 | 121,000 | — | — |
| 2018-05-31 | $24.05 | $24.05 | 141,800 | — | — |
| 2018-05-30 | $24.50 | $24.50 | 104,100 | — | — |
| 2018-05-29 | $24.35 | $24.35 | 116,000 | — | — |
| 2018-05-25 | $24.40 | $24.40 | 192,000 | — | — |
| 2018-05-24 | $24.90 | $24.90 | 203,300 | — | — |
| 2018-05-23 | $25.30 | $25.30 | 168,100 | — | — |
| 2018-05-22 | $26.50 | $26.50 | 182,700 | — | — |
| 2018-05-21 | $26.25 | $26.25 | 78,600 | — | — |
| 2018-05-18 | $25.90 | $25.90 | 183,000 | — | — |
| 2018-05-17 | $26.55 | $26.55 | 159,600 | — | — |
| 2018-05-16 | $26.85 | $26.85 | 267,500 | — | — |
| 2018-05-15 | $25.50 | $25.50 | 105,000 | — | — |
| 2018-05-14 | $25.50 | $25.50 | 163,400 | — | — |
| 2018-05-11 | $25.05 | $25.05 | 142,600 | — | — |
| 2018-05-10 | $25.30 | $25.30 | 210,300 | — | — |
| 2018-05-09 | $25.30 | $25.30 | 167,700 | — | — |
| 2018-05-08 | $25.45 | $25.45 | 168,700 | — | — |
| 2018-05-07 | $25.60 | $25.60 | 225,400 | — | — |
| 2018-05-04 | $25.00 | $25.00 | 137,500 | — | — |
| 2018-05-03 | $24.45 | $24.45 | 295,400 | — | — |
| 2018-05-02 | $23.00 | $23.00 | 206,300 | — | — |
| 2018-05-01 | $23.25 | $23.25 | 193,800 | — | — |
| 2018-04-30 | $23.65 | $23.65 | 239,400 | — | — |
| 2018-04-27 | $23.95 | $23.95 | 160,000 | — | — |
| 2018-04-26 | $24.30 | $24.30 | 280,600 | — | — |
| 2018-04-25 | $24.15 | $24.15 | 377,900 | — | — |
| 2018-04-24 | $24.10 | $24.10 | 384,000 | — | — |
| 2018-04-23 | $24.45 | $24.45 | 1,048,800 | — | — |
| 2018-04-20 | $26.85 | $26.85 | 1,889,300 | — | — |
| 2018-04-19 | $40.45 | $40.45 | 252,600 | — | — |
| 2018-04-18 | $40.35 | $40.35 | 192,600 | — | — |
| 2018-04-17 | $39.25 | $39.25 | 163,000 | — | — |
| 2018-04-16 | $38.50 | $38.50 | 94,800 | — | — |
| 2018-04-13 | $37.75 | $37.75 | 87,400 | — | — |
| 2018-04-12 | $37.60 | $37.60 | 132,400 | — | — |
| 2018-04-11 | $37.80 | $37.80 | 71,500 | — | — |
| 2018-04-10 | $38.00 | $38.00 | 78,600 | — | — |
| 2018-04-09 | $37.25 | $37.25 | 72,500 | — | — |
| 2018-04-06 | $37.20 | $37.20 | 57,200 | — | — |
| 2018-04-05 | $37.15 | $37.15 | 133,600 | — | — |
| 2018-04-04 | $36.05 | $36.05 | 264,200 | — | — |
| 2018-04-03 | $37.30 | $37.30 | 138,400 | — | — |
| 2018-04-02 | $37.25 | $37.25 | 116,600 | — | — |
| 2018-03-29 | $39.10 | $39.10 | 214,600 | — | — |
| 2018-03-28 | $38.30 | $38.30 | 61,200 | — | — |
| 2018-03-27 | $37.80 | $37.80 | 95,400 | — | — |
| 2018-03-26 | $38.60 | $38.60 | 119,300 | — | — |
| 2018-03-23 | $37.00 | $37.00 | 84,400 | — | — |
| 2018-03-22 | $37.20 | $37.20 | 72,500 | — | — |
| 2018-03-21 | $37.60 | $37.60 | 53,900 | — | — |
| 2018-03-20 | $37.20 | $37.20 | 55,900 | — | — |
| 2018-03-19 | $37.45 | $37.45 | 76,800 | — | — |
| 2018-03-16 | $37.90 | $37.90 | 226,100 | — | — |
| 2018-03-15 | $37.40 | $37.40 | 78,900 | — | — |
| 2018-03-14 | $38.15 | $38.15 | 108,000 | — | — |
| 2018-03-13 | $38.50 | $38.50 | 78,400 | — | — |
| 2018-03-12 | $38.35 | $38.35 | 144,000 | — | — |
| 2018-03-09 | $38.70 | $38.70 | 114,600 | — | — |
| 2018-03-08 | $38.15 | $38.15 | 113,900 | — | — |
| 2018-03-07 | $39.45 | $39.45 | 134,200 | — | — |
| 2018-03-06 | $39.35 | $39.35 | 140,500 | — | — |
| 2018-03-05 | $37.45 | $37.45 | 58,000 | — | — |
| 2018-03-02 | $37.45 | $37.45 | 70,900 | — | — |
| 2018-03-01 | $36.80 | $36.80 | 91,300 | — | — |
| 2018-02-28 | $37.60 | $37.60 | 152,500 | — | — |
| 2018-02-27 | $38.00 | $38.00 | 101,100 | — | — |
| 2018-02-26 | $38.25 | $38.25 | 98,900 | — | — |
| 2018-02-23 | $37.70 | $37.70 | 109,200 | — | — |
| 2018-02-22 | $37.00 | $37.00 | 146,200 | — | — |
| 2018-02-21 | $37.05 | $37.05 | 88,200 | — | — |
| 2018-02-20 | $36.40 | $36.40 | 103,200 | — | — |
| 2018-02-16 | $37.05 | $37.05 | 112,800 | — | — |
| 2018-02-15 | $37.85 | $37.85 | 141,800 | — | — |
| 2018-02-14 | $37.10 | $37.10 | 183,800 | — | — |
| 2018-02-13 | $36.15 | $36.15 | 103,700 | — | — |
| 2018-02-12 | $36.00 | $36.00 | 168,600 | — | — |
| 2018-02-09 | $35.25 | $35.25 | 193,200 | — | — |
| 2018-02-08 | $35.45 | $35.45 | 281,400 | — | — |
| 2018-02-07 | $35.10 | $35.10 | 279,500 | — | — |
| 2018-02-06 | $34.25 | $34.25 | 557,800 | — | — |
| 2018-02-05 | $44.20 | $44.20 | 140,900 | — | — |
| 2018-02-02 | $45.75 | $45.75 | 101,400 | — | — |
| 2018-02-01 | $46.80 | $46.80 | 56,800 | — | — |
| 2018-01-31 | $47.05 | $47.05 | 107,000 | — | — |
| 2018-01-30 | $47.60 | $47.60 | 61,100 | — | — |
| 2018-01-29 | $46.90 | $46.90 | 79,900 | — | — |
| 2018-01-26 | $47.35 | $47.35 | 42,800 | — | — |
| 2018-01-25 | $47.60 | $47.60 | 61,000 | — | — |
| 2018-01-24 | $48.30 | $48.30 | 65,700 | — | — |
| 2018-01-23 | $49.05 | $49.05 | 28,000 | — | — |
| 2018-01-22 | $49.50 | $49.50 | 37,700 | — | — |
| 2018-01-19 | $50.25 | $50.25 | 68,000 | — | — |
| 2018-01-18 | $49.20 | $49.20 | 51,100 | — | — |
| 2018-01-17 | $49.20 | $49.20 | 57,500 | — | — |
| 2018-01-16 | $47.85 | $47.85 | 70,600 | — | — |
| 2018-01-12 | $49.40 | $49.40 | 53,600 | — | — |
| 2018-01-11 | $50.30 | $50.30 | 86,900 | — | — |
| 2018-01-10 | $49.35 | $49.35 | 79,400 | — | — |
| 2018-01-09 | $50.15 | $50.15 | 115,000 | — | — |
| 2018-01-08 | $49.80 | $49.80 | 108,700 | — | — |
| 2018-01-05 | $48.40 | $48.40 | 105,500 | — | — |
| 2018-01-04 | $46.80 | $46.80 | 66,700 | — | — |
| 2018-01-03 | $46.15 | $46.15 | 59,400 | — | — |
| 2018-01-02 | $46.20 | $46.20 | 56,200 | — | — |