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
- 1983-04-04 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 | $20.23 | $42.02 | 490,600 | — | — |
| 2018-12-28 | $20.23 | $42.02 | 500,600 | — | — |
| 2018-12-27 | $20.20 | $41.96 | 642,700 | — | — |
| 2018-12-26 | $20.08 | $41.71 | 536,700 | — | — |
| 2018-12-24 | $19.23 | $39.94 | 445,700 | — | — |
| 2018-12-21 | $19.45 | $40.40 | 1,590,700 | — | — |
| 2018-12-20 | $19.71 | $40.94 | 866,300 | — | — |
| 2018-12-19 | $19.67 | $40.86 | 505,400 | — | — |
| 2018-12-18 | $20.23 | $42.02 | 524,600 | — | — |
| 2018-12-17 | $20.52 | $42.62 | 413,500 | — | — |
| 2018-12-14 | $20.69 | $42.98 | 445,500 | — | — |
| 2018-12-13 | $21.08 | $43.79 | 277,300 | — | — |
| 2018-12-12 | $21.55 | $44.76 | 507,000 | — | — |
| 2018-12-11 | $21.28 | $44.20 | 372,900 | — | — |
| 2018-12-10 | $21.45 | $44.56 | 463,700 | — | — |
| 2018-12-07 | $21.71 | $45.10 | 614,500 | — | — |
| 2018-12-06 | $21.71 | $45.10 | 754,400 | — | — |
| 2018-12-04 | $21.76 | $45.20 | 696,900 | — | — |
| 2018-12-03 | $23.15 | $48.09 | 448,100 | — | — |
| 2018-11-30 | $23.24 | $48.27 | 558,200 | — | — |
| 2018-11-29 | $22.89 | $47.55 | 350,900 | — | — |
| 2018-11-28 | $23.09 | $47.96 | 532,500 | — | — |
| 2018-11-27 | $22.87 | $47.51 | 299,000 | — | — |
| 2018-11-26 | $23.02 | $47.82 | 348,100 | — | — |
| 2018-11-23 | $22.66 | $47.07 | 163,600 | — | — |
| 2018-11-21 | $22.55 | $46.84 | 420,100 | — | — |
| 2018-11-20 | $22.78 | $47.32 | 585,900 | — | — |
| 2018-11-19 | $23.02 | $47.82 | 463,000 | — | — |
| 2018-11-16 | $23.06 | $47.90 | 980,200 | — | — |
| 2018-11-15 | $22.73 | $47.22 | 466,800 | — | — |
| 2018-11-14 | $22.14 | $45.99 | 697,500 | — | — |
| 2018-11-13 | $22.40 | $46.53 | 643,900 | — | — |
| 2018-11-12 | $22.25 | $46.22 | 478,600 | — | — |
| 2018-11-09 | $22.40 | $46.53 | 465,000 | — | — |
| 2018-11-08 | $22.53 | $46.80 | 476,100 | — | — |
| 2018-11-07 | $22.42 | $46.57 | 595,900 | — | — |
| 2018-11-06 | $22.38 | $46.49 | 433,600 | — | — |
| 2018-11-05 | $22.44 | $46.61 | 652,300 | — | — |
| 2018-11-02 | $22.44 | $46.61 | 529,500 | — | — |
| 2018-11-01 | $22.19 | $46.09 | 544,800 | — | — |
| 2018-10-31 | $21.85 | $45.39 | 721,100 | — | — |
| 2018-10-30 | $22.05 | $45.80 | 1,312,000 | — | — |
| 2018-10-29 | $21.67 | $45.01 | 1,126,000 | — | — |
| 2018-10-26 | $20.88 | $43.37 | 1,338,200 | — | — |
| 2018-10-25 | $21.04 | $43.70 | 1,817,400 | — | — |
| 2018-10-24 | $20.14 | $41.84 | 797,500 | — | — |
| 2018-10-23 | $20.71 | $43.02 | 836,200 | — | — |
| 2018-10-22 | $20.54 | $42.67 | 723,900 | — | — |
| 2018-10-19 | $21.16 | $43.95 | 537,100 | — | — |
| 2018-10-18 | $21.35 | $44.35 | 680,200 | — | — |
| 2018-10-17 | $21.62 | $44.91 | 365,400 | — | — |
| 2018-10-16 | $21.47 | $44.60 | 653,000 | — | — |
| 2018-10-15 | $21.37 | $44.39 | 835,300 | — | — |
| 2018-10-12 | $21.11 | $43.85 | 1,088,100 | — | — |
| 2018-10-11 | $21.53 | $44.72 | 880,700 | — | — |
| 2018-10-10 | $22.18 | $46.07 | 653,900 | — | — |
| 2018-10-09 | $22.40 | $46.53 | 524,800 | — | — |
| 2018-10-08 | $22.36 | $46.45 | 428,500 | — | — |
| 2018-10-05 | $22.13 | $45.97 | 425,800 | — | — |
| 2018-10-04 | $22.30 | $46.32 | 673,300 | — | — |
| 2018-10-03 | $22.36 | $46.45 | 615,100 | — | — |
| 2018-10-02 | $21.85 | $45.39 | 631,600 | — | — |
| 2018-10-01 | $21.99 | $45.39 | 722,100 | — | — |
| 2018-09-28 | $22.32 | $46.07 | 553,000 | — | — |
| 2018-09-27 | $22.29 | $46.01 | 539,700 | — | — |
| 2018-09-26 | $22.40 | $46.23 | 901,100 | — | — |
| 2018-09-25 | $22.84 | $47.14 | 760,300 | — | — |
| 2018-09-24 | $23.08 | $47.64 | 892,400 | — | — |
| 2018-09-21 | $23.56 | $48.63 | 3,100,800 | — | — |
| 2018-09-20 | $23.78 | $49.08 | 1,079,800 | — | — |
| 2018-09-19 | $23.62 | $48.75 | 903,200 | — | — |
| 2018-09-18 | $23.55 | $48.61 | 503,700 | — | — |
| 2018-09-17 | $23.68 | $48.88 | 539,200 | — | — |
| 2018-09-14 | $23.84 | $49.21 | 705,300 | — | — |
| 2018-09-13 | $23.57 | $48.65 | 503,800 | — | — |
| 2018-09-12 | $23.75 | $49.02 | 517,500 | — | — |
| 2018-09-11 | $23.89 | $49.31 | 562,900 | — | — |
| 2018-09-10 | $23.91 | $49.35 | 865,100 | — | — |
| 2018-09-07 | $23.99 | $49.52 | 1,158,700 | — | — |
| 2018-09-06 | $24.07 | $49.68 | 1,139,200 | — | — |
| 2018-09-05 | $24.00 | $49.54 | 1,350,600 | — | — |
| 2018-09-04 | $24.14 | $49.82 | 822,100 | — | — |
| 2018-08-31 | $24.05 | $49.64 | 883,000 | — | — |
| 2018-08-30 | $23.81 | $49.14 | 539,100 | — | — |
| 2018-08-29 | $23.95 | $49.43 | 437,500 | — | — |
| 2018-08-28 | $24.03 | $49.60 | 463,200 | — | — |
| 2018-08-27 | $24.28 | $50.11 | 540,100 | — | — |
| 2018-08-24 | $24.57 | $50.71 | 541,300 | — | — |
| 2018-08-23 | $24.65 | $50.88 | 697,400 | — | — |
| 2018-08-22 | $24.83 | $51.25 | 812,800 | — | — |
| 2018-08-21 | $24.86 | $51.31 | 648,700 | — | — |
| 2018-08-20 | $24.52 | $50.61 | 774,800 | — | — |
| 2018-08-17 | $24.50 | $50.57 | 719,300 | — | — |
| 2018-08-16 | $24.38 | $50.32 | 560,900 | — | — |
| 2018-08-15 | $24.15 | $49.85 | 447,100 | — | — |
| 2018-08-14 | $24.42 | $50.40 | 573,100 | — | — |
| 2018-08-13 | $24.13 | $49.80 | 383,100 | — | — |
| 2018-08-10 | $24.22 | $49.99 | 333,200 | — | — |
| 2018-08-09 | $24.11 | $49.76 | 144,800 | — | — |
| 2018-08-08 | $24.18 | $49.91 | 215,700 | — | — |
| 2018-08-07 | $23.99 | $49.52 | 225,800 | — | — |
| 2018-08-06 | $23.95 | $49.43 | 404,000 | — | — |
| 2018-08-03 | $23.78 | $49.08 | 348,100 | — | — |
| 2018-08-02 | $24.21 | $49.97 | 357,100 | — | — |
| 2018-08-01 | $24.12 | $49.78 | 461,100 | — | — |
| 2018-07-31 | $23.92 | $49.37 | 1,033,500 | — | — |
| 2018-07-30 | $23.65 | $48.81 | 501,300 | — | — |
| 2018-07-27 | $23.64 | $48.79 | 495,400 | — | — |
| 2018-07-26 | $23.67 | $48.85 | 493,700 | — | — |
| 2018-07-25 | $23.18 | $47.84 | 295,300 | — | — |
| 2018-07-24 | $23.51 | $48.52 | 329,600 | — | — |
| 2018-07-23 | $23.65 | $48.81 | 447,000 | — | — |
| 2018-07-20 | $23.17 | $47.82 | 472,300 | — | — |
| 2018-07-19 | $22.80 | $47.06 | 489,100 | — | — |
| 2018-07-18 | $22.52 | $46.48 | 610,100 | — | — |
| 2018-07-17 | $22.25 | $45.92 | 348,200 | — | — |
| 2018-07-16 | $22.36 | $46.15 | 404,700 | — | — |
| 2018-07-13 | $22.24 | $45.90 | 363,200 | — | — |
| 2018-07-12 | $22.44 | $46.32 | 473,100 | — | — |
| 2018-07-11 | $22.94 | $47.35 | 246,800 | — | — |
| 2018-07-10 | $23.01 | $47.49 | 270,600 | — | — |
| 2018-07-09 | $23.25 | $47.99 | 587,400 | — | — |
| 2018-07-06 | $22.88 | $47.22 | 265,800 | — | — |
| 2018-07-05 | $22.81 | $47.08 | 328,800 | — | — |
| 2018-07-03 | $22.61 | $46.67 | 292,900 | — | — |
| 2018-07-02 | $22.88 | $46.94 | 496,500 | — | — |
| 2018-06-29 | $22.42 | $45.99 | 439,400 | — | — |
| 2018-06-28 | $22.65 | $46.46 | 355,300 | — | — |
| 2018-06-27 | $22.75 | $46.67 | 421,700 | — | — |
| 2018-06-26 | $23.25 | $47.69 | 618,000 | — | — |
| 2018-06-25 | $23.49 | $48.19 | 309,800 | — | — |
| 2018-06-22 | $23.80 | $48.82 | 1,067,400 | — | — |
| 2018-06-21 | $23.85 | $48.92 | 416,000 | — | — |
| 2018-06-20 | $23.92 | $49.07 | 518,600 | — | — |
| 2018-06-19 | $23.79 | $48.80 | 356,600 | — | — |
| 2018-06-18 | $23.47 | $48.15 | 321,500 | — | — |
| 2018-06-15 | $23.47 | $48.15 | 857,300 | — | — |
| 2018-06-14 | $23.46 | $48.12 | 405,200 | — | — |
| 2018-06-13 | $23.37 | $47.94 | 380,400 | — | — |
| 2018-06-12 | $23.32 | $47.84 | 266,700 | — | — |
| 2018-06-11 | $23.62 | $48.45 | 307,100 | — | — |
| 2018-06-08 | $23.86 | $48.95 | 351,500 | — | — |
| 2018-06-07 | $23.87 | $48.97 | 492,200 | — | — |
| 2018-06-06 | $23.87 | $48.97 | 572,800 | — | — |
| 2018-06-05 | $23.37 | $47.94 | 531,600 | — | — |
| 2018-06-04 | $23.78 | $48.78 | 353,100 | — | — |
| 2018-06-01 | $23.45 | $48.10 | 480,900 | — | — |
| 2018-05-31 | $23.19 | $47.57 | 272,000 | — | — |
| 2018-05-30 | $23.53 | $48.27 | 303,700 | — | — |
| 2018-05-29 | $23.06 | $47.30 | 399,500 | — | — |
| 2018-05-25 | $23.37 | $47.94 | 239,700 | — | — |
| 2018-05-24 | $23.43 | $48.06 | 327,800 | — | — |
| 2018-05-23 | $23.51 | $48.23 | 199,900 | — | — |
| 2018-05-22 | $23.60 | $48.41 | 263,000 | — | — |
| 2018-05-21 | $23.48 | $48.17 | 243,400 | — | — |
| 2018-05-18 | $23.14 | $47.47 | 749,000 | — | — |
| 2018-05-17 | $23.30 | $47.80 | 348,400 | — | — |
| 2018-05-16 | $23.13 | $47.45 | 449,900 | — | — |
| 2018-05-15 | $23.00 | $47.18 | 376,100 | — | — |
| 2018-05-14 | $22.73 | $46.63 | 338,700 | — | — |
| 2018-05-11 | $22.89 | $46.96 | 175,700 | — | — |
| 2018-05-10 | $22.96 | $47.10 | 235,800 | — | — |
| 2018-05-09 | $23.09 | $47.37 | 244,600 | — | — |
| 2018-05-08 | $22.94 | $47.06 | 326,600 | — | — |
| 2018-05-07 | $22.73 | $46.63 | 470,700 | — | — |
| 2018-05-04 | $22.60 | $46.36 | 310,100 | — | — |
| 2018-05-03 | $22.25 | $45.64 | 260,700 | — | — |
| 2018-05-02 | $22.51 | $46.18 | 254,900 | — | — |
| 2018-05-01 | $22.61 | $46.38 | 436,500 | — | — |
| 2018-04-30 | $22.15 | $45.44 | 268,200 | — | — |
| 2018-04-27 | $22.62 | $46.40 | 228,800 | — | — |
| 2018-04-26 | $22.51 | $46.18 | 266,600 | — | — |
| 2018-04-25 | $22.68 | $46.52 | 319,400 | — | — |
| 2018-04-24 | $22.77 | $46.71 | 469,200 | — | — |
| 2018-04-23 | $22.58 | $46.32 | 368,000 | — | — |
| 2018-04-20 | $22.27 | $45.68 | 743,000 | — | — |
| 2018-04-19 | $22.15 | $45.44 | 885,000 | — | — |
| 2018-04-18 | $22.18 | $45.50 | 522,800 | — | — |
| 2018-04-17 | $22.33 | $45.81 | 383,800 | — | — |
| 2018-04-16 | $22.63 | $46.42 | 273,800 | — | — |
| 2018-04-13 | $22.45 | $46.05 | 456,300 | — | — |
| 2018-04-12 | $22.83 | $46.83 | 348,600 | — | — |
| 2018-04-11 | $22.51 | $46.18 | 243,200 | — | — |
| 2018-04-10 | $22.59 | $46.34 | 352,000 | — | — |
| 2018-04-09 | $22.10 | $45.34 | 362,400 | — | — |
| 2018-04-06 | $22.22 | $45.58 | 330,000 | — | — |
| 2018-04-05 | $22.90 | $46.98 | 469,200 | — | — |
| 2018-04-04 | $22.64 | $46.44 | 321,500 | — | — |
| 2018-04-03 | $22.55 | $45.97 | 358,100 | — | — |
| 2018-04-02 | $22.13 | $45.11 | 313,300 | — | — |
| 2018-03-29 | $22.64 | $46.15 | 411,500 | — | — |
| 2018-03-28 | $22.75 | $46.38 | 357,200 | — | — |
| 2018-03-27 | $22.50 | $45.87 | 307,500 | — | — |
| 2018-03-26 | $22.90 | $46.68 | 724,000 | — | — |
| 2018-03-23 | $22.32 | $45.50 | 361,500 | — | — |
| 2018-03-22 | $23.19 | $47.28 | 238,000 | — | — |
| 2018-03-21 | $23.93 | $48.78 | 227,800 | — | — |
| 2018-03-20 | $23.91 | $48.74 | 209,100 | — | — |
| 2018-03-19 | $24.09 | $49.11 | 226,800 | — | — |
| 2018-03-16 | $24.14 | $49.21 | 952,400 | — | — |
| 2018-03-15 | $24.04 | $49.01 | 237,200 | — | — |
| 2018-03-14 | $23.84 | $48.60 | 357,700 | — | — |
| 2018-03-13 | $24.13 | $49.19 | 228,900 | — | — |
| 2018-03-12 | $24.32 | $49.58 | 371,400 | — | — |
| 2018-03-09 | $24.26 | $49.46 | 439,800 | — | — |
| 2018-03-08 | $23.86 | $48.64 | 317,100 | — | — |
| 2018-03-07 | $24.34 | $49.62 | 421,900 | — | — |
| 2018-03-06 | $24.07 | $49.07 | 447,400 | — | — |
| 2018-03-05 | $23.85 | $48.62 | 381,300 | — | — |
| 2018-03-02 | $23.50 | $47.91 | 230,100 | — | — |
| 2018-03-01 | $23.14 | $47.17 | 509,000 | — | — |
| 2018-02-28 | $23.00 | $46.89 | 433,500 | — | — |
| 2018-02-27 | $23.46 | $47.83 | 1,204,200 | — | — |
| 2018-02-26 | $23.60 | $48.11 | 171,000 | — | — |
| 2018-02-23 | $23.37 | $47.64 | 149,900 | — | — |
| 2018-02-22 | $23.01 | $46.91 | 225,600 | — | — |
| 2018-02-21 | $23.53 | $47.97 | 199,000 | — | — |
| 2018-02-20 | $23.32 | $47.54 | 289,300 | — | — |
| 2018-02-16 | $23.64 | $48.19 | 199,300 | — | — |
| 2018-02-15 | $23.34 | $47.58 | 190,100 | — | — |
| 2018-02-14 | $23.20 | $47.30 | 272,800 | — | — |
| 2018-02-13 | $22.71 | $46.30 | 213,700 | — | — |
| 2018-02-12 | $22.60 | $46.07 | 324,400 | — | — |
| 2018-02-09 | $22.49 | $45.85 | 488,300 | — | — |
| 2018-02-08 | $21.97 | $44.79 | 300,700 | — | — |
| 2018-02-07 | $22.62 | $46.11 | 292,300 | — | — |
| 2018-02-06 | $22.53 | $45.93 | 525,400 | — | — |
| 2018-02-05 | $22.34 | $45.54 | 579,400 | — | — |
| 2018-02-02 | $23.39 | $47.68 | 310,700 | — | — |
| 2018-02-01 | $23.60 | $48.11 | 465,800 | — | — |
| 2018-01-31 | $23.40 | $47.70 | 290,800 | — | — |
| 2018-01-30 | $23.46 | $47.83 | 479,700 | — | — |
| 2018-01-29 | $23.68 | $48.27 | 352,100 | — | — |
| 2018-01-26 | $23.72 | $48.36 | 313,800 | — | — |
| 2018-01-25 | $23.63 | $48.17 | 665,200 | — | — |
| 2018-01-24 | $24.09 | $49.11 | 439,100 | — | — |
| 2018-01-23 | $24.51 | $49.97 | 414,100 | — | — |
| 2018-01-22 | $24.55 | $50.05 | 361,600 | — | — |
| 2018-01-19 | $24.42 | $49.78 | 348,700 | — | — |
| 2018-01-18 | $23.93 | $48.78 | 490,800 | — | — |
| 2018-01-17 | $24.37 | $49.68 | 381,100 | — | — |
| 2018-01-16 | $24.04 | $49.01 | 549,000 | — | — |
| 2018-01-12 | $24.30 | $49.54 | 480,800 | — | — |
| 2018-01-11 | $24.33 | $49.60 | 356,300 | — | — |
| 2018-01-10 | $23.91 | $48.74 | 368,900 | — | — |
| 2018-01-09 | $23.71 | $48.34 | 294,800 | — | — |
| 2018-01-08 | $23.45 | $47.81 | 457,900 | — | — |
| 2018-01-05 | $23.45 | $47.81 | 348,700 | — | — |
| 2018-01-04 | $23.22 | $47.34 | 315,000 | — | — |
| 2018-01-03 | $23.47 | $47.56 | 307,400 | — | — |
| 2018-01-02 | $23.49 | $47.60 | 378,600 | — | — |