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
- 2005-06-29 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 | $24.70 | $32.24 | 909,400 | — | — |
| 2018-12-28 | $24.91 | $32.52 | 814,600 | — | — |
| 2018-12-27 | $24.87 | $32.46 | 1,422,400 | — | — |
| 2018-12-26 | $24.68 | $32.22 | 1,419,000 | — | — |
| 2018-12-24 | $23.38 | $30.52 | 921,200 | — | — |
| 2018-12-21 | $23.34 | $30.47 | 3,925,000 | — | — |
| 2018-12-20 | $23.90 | $31.20 | 2,340,100 | — | — |
| 2018-12-19 | $24.04 | $31.06 | 2,035,900 | — | — |
| 2018-12-18 | $24.18 | $31.24 | 2,013,100 | — | — |
| 2018-12-17 | $23.22 | $30.00 | 1,736,400 | — | — |
| 2018-12-14 | $23.32 | $30.12 | 2,367,100 | — | — |
| 2018-12-13 | $23.57 | $30.45 | 2,444,400 | — | — |
| 2018-12-12 | $24.81 | $32.05 | 3,019,300 | — | — |
| 2018-12-11 | $25.01 | $32.31 | 11,374,400 | — | — |
| 2018-12-10 | $23.13 | $29.88 | 6,274,300 | — | — |
| 2018-12-07 | $24.21 | $31.27 | 3,259,800 | — | — |
| 2018-12-06 | $25.41 | $32.82 | 2,425,300 | — | — |
| 2018-12-04 | $26.36 | $34.05 | 2,079,700 | — | — |
| 2018-12-03 | $28.46 | $36.76 | 2,493,900 | — | — |
| 2018-11-30 | $27.74 | $35.83 | 2,225,700 | — | — |
| 2018-11-29 | $27.56 | $35.60 | 2,641,400 | — | — |
| 2018-11-28 | $27.58 | $35.63 | 1,562,100 | — | — |
| 2018-11-27 | $26.66 | $34.44 | 1,134,200 | — | — |
| 2018-11-26 | $26.89 | $34.74 | 1,333,800 | — | — |
| 2018-11-23 | $26.32 | $34.00 | 566,900 | — | — |
| 2018-11-21 | $26.51 | $34.25 | 1,315,700 | — | — |
| 2018-11-20 | $25.89 | $33.44 | 1,484,800 | — | — |
| 2018-11-19 | $26.03 | $33.63 | 2,007,900 | — | — |
| 2018-11-16 | $25.95 | $33.52 | 2,328,600 | — | — |
| 2018-11-15 | $25.41 | $32.82 | 1,385,900 | — | — |
| 2018-11-14 | $25.80 | $33.33 | 961,400 | — | — |
| 2018-11-13 | $26.13 | $33.75 | 1,331,100 | — | — |
| 2018-11-12 | $26.90 | $34.75 | 743,300 | — | — |
| 2018-11-09 | $27.41 | $35.41 | 848,700 | — | — |
| 2018-11-08 | $28.54 | $36.87 | 1,063,300 | — | — |
| 2018-11-07 | $28.21 | $36.44 | 1,087,800 | — | — |
| 2018-11-06 | $27.99 | $36.16 | 964,800 | — | — |
| 2018-11-05 | $27.88 | $36.02 | 819,600 | — | — |
| 2018-11-02 | $27.74 | $35.83 | 1,018,900 | — | — |
| 2018-11-01 | $27.61 | $35.67 | 1,430,900 | — | — |
| 2018-10-31 | $26.55 | $34.30 | 1,054,200 | — | — |
| 2018-10-30 | $27.28 | $35.24 | 1,141,000 | — | — |
| 2018-10-29 | $26.28 | $33.95 | 2,098,900 | — | — |
| 2018-10-26 | $25.46 | $32.89 | 1,233,800 | — | — |
| 2018-10-25 | $26.24 | $33.90 | 2,064,600 | — | — |
| 2018-10-24 | $25.45 | $32.88 | 1,454,200 | — | — |
| 2018-10-23 | $25.87 | $33.42 | 1,135,500 | — | — |
| 2018-10-22 | $25.71 | $33.21 | 1,665,800 | — | — |
| 2018-10-19 | $25.16 | $32.50 | 2,463,100 | — | — |
| 2018-10-18 | $26.38 | $34.08 | 1,378,200 | — | — |
| 2018-10-17 | $27.35 | $35.33 | 1,449,100 | — | — |
| 2018-10-16 | $28.68 | $37.05 | 1,346,500 | — | — |
| 2018-10-15 | $28.37 | $36.65 | 1,745,800 | — | — |
| 2018-10-12 | $27.95 | $36.11 | 2,540,500 | — | — |
| 2018-10-11 | $27.55 | $35.59 | 4,085,200 | — | — |
| 2018-10-10 | $28.51 | $36.83 | 5,663,800 | — | — |
| 2018-10-09 | $32.68 | $42.22 | 1,332,600 | — | — |
| 2018-10-08 | $32.35 | $41.79 | 1,202,800 | — | — |
| 2018-10-05 | $31.94 | $41.26 | 1,914,800 | — | — |
| 2018-10-04 | $32.75 | $42.31 | 2,427,500 | — | — |
| 2018-10-03 | $33.30 | $43.02 | 988,100 | — | — |
| 2018-10-02 | $32.31 | $41.74 | 1,488,600 | — | — |
| 2018-10-01 | $33.88 | $43.77 | 1,829,400 | — | — |
| 2018-09-28 | $33.88 | $43.77 | 3,129,400 | — | — |
| 2018-09-27 | $34.10 | $44.05 | 1,670,200 | — | — |
| 2018-09-26 | $33.84 | $43.71 | 2,070,900 | — | — |
| 2018-09-25 | $32.77 | $42.33 | 1,454,100 | — | — |
| 2018-09-24 | $32.66 | $42.19 | 1,710,000 | — | — |
| 2018-09-21 | $32.00 | $41.34 | 2,597,300 | — | — |
| 2018-09-20 | $32.12 | $41.17 | 1,549,000 | — | — |
| 2018-09-19 | $31.72 | $40.66 | 1,774,900 | — | — |
| 2018-09-18 | $31.15 | $39.93 | 1,232,400 | — | — |
| 2018-09-17 | $30.78 | $39.45 | 960,600 | — | — |
| 2018-09-14 | $31.21 | $40.00 | 1,155,300 | — | — |
| 2018-09-13 | $31.32 | $40.14 | 1,477,100 | — | — |
| 2018-09-12 | $31.30 | $40.12 | 1,422,800 | — | — |
| 2018-09-11 | $32.08 | $41.12 | 1,078,000 | — | — |
| 2018-09-10 | $32.07 | $41.11 | 1,964,100 | — | — |
| 2018-09-07 | $32.25 | $41.34 | 1,497,900 | — | — |
| 2018-09-06 | $32.08 | $41.12 | 1,280,200 | — | — |
| 2018-09-05 | $32.67 | $41.87 | 1,731,400 | — | — |
| 2018-09-04 | $32.98 | $42.27 | 2,075,700 | — | — |
| 2018-08-31 | $33.26 | $42.63 | 2,176,800 | — | — |
| 2018-08-30 | $32.28 | $41.37 | 2,046,700 | — | — |
| 2018-08-29 | $32.66 | $41.86 | 3,784,900 | — | — |
| 2018-08-28 | $32.70 | $41.91 | 15,026,700 | — | — |
| 2018-08-27 | $27.20 | $34.86 | 3,059,000 | — | — |
| 2018-08-24 | $27.36 | $35.07 | 1,348,200 | — | — |
| 2018-08-23 | $27.83 | $35.67 | 1,476,300 | — | — |
| 2018-08-22 | $27.59 | $35.36 | 1,026,400 | — | — |
| 2018-08-21 | $27.61 | $35.39 | 1,679,800 | — | — |
| 2018-08-20 | $26.92 | $34.50 | 3,992,300 | — | — |
| 2018-08-17 | $26.49 | $33.95 | 3,968,000 | — | — |
| 2018-08-16 | $27.84 | $35.68 | 1,623,600 | — | — |
| 2018-08-15 | $28.16 | $36.09 | 1,400,100 | — | — |
| 2018-08-14 | $29.22 | $37.45 | 1,874,100 | — | — |
| 2018-08-13 | $28.35 | $36.34 | 1,386,600 | — | — |
| 2018-08-10 | $27.68 | $35.48 | 1,444,400 | — | — |
| 2018-08-09 | $27.60 | $35.38 | 758,800 | — | — |
| 2018-08-08 | $27.38 | $35.09 | 975,800 | — | — |
| 2018-08-07 | $27.37 | $35.08 | 1,430,400 | — | — |
| 2018-08-06 | $27.48 | $35.22 | 836,800 | — | — |
| 2018-08-03 | $27.78 | $35.61 | 736,200 | — | — |
| 2018-08-02 | $27.74 | $35.56 | 954,200 | — | — |
| 2018-08-01 | $27.43 | $35.16 | 966,500 | — | — |
| 2018-07-31 | $27.44 | $35.17 | 920,700 | — | — |
| 2018-07-30 | $27.10 | $34.74 | 1,177,700 | — | — |
| 2018-07-27 | $26.81 | $34.36 | 693,800 | — | — |
| 2018-07-26 | $27.55 | $35.31 | 1,062,600 | — | — |
| 2018-07-25 | $27.36 | $35.07 | 1,071,000 | — | — |
| 2018-07-24 | $26.98 | $34.58 | 936,800 | — | — |
| 2018-07-23 | $27.59 | $35.36 | 705,200 | — | — |
| 2018-07-20 | $27.51 | $35.26 | 802,600 | — | — |
| 2018-07-19 | $28.18 | $36.12 | 1,124,400 | — | — |
| 2018-07-18 | $27.73 | $35.54 | 1,258,300 | — | — |
| 2018-07-17 | $27.07 | $34.70 | 1,450,600 | — | — |
| 2018-07-16 | $26.70 | $34.22 | 1,107,000 | — | — |
| 2018-07-13 | $26.92 | $34.50 | 789,200 | — | — |
| 2018-07-12 | $27.00 | $34.61 | 1,308,500 | — | — |
| 2018-07-11 | $27.35 | $35.06 | 1,216,700 | — | — |
| 2018-07-10 | $26.92 | $34.50 | 820,000 | — | — |
| 2018-07-09 | $27.01 | $34.62 | 1,240,300 | — | — |
| 2018-07-06 | $27.61 | $35.39 | 1,030,700 | — | — |
| 2018-07-05 | $27.44 | $35.17 | 2,399,800 | — | — |
| 2018-07-03 | $27.12 | $34.76 | 1,703,400 | — | — |
| 2018-07-02 | $26.51 | $33.98 | 2,193,700 | — | — |
| 2018-06-29 | $25.82 | $33.09 | 1,427,600 | — | — |
| 2018-06-28 | $26.11 | $33.47 | 1,379,300 | — | — |
| 2018-06-27 | $25.98 | $33.30 | 1,431,400 | — | — |
| 2018-06-26 | $26.21 | $33.59 | 1,530,900 | — | — |
| 2018-06-25 | $25.74 | $32.99 | 1,425,000 | — | — |
| 2018-06-22 | $25.80 | $33.07 | 3,009,600 | — | — |
| 2018-06-21 | $25.99 | $33.31 | 1,453,100 | — | — |
| 2018-06-20 | $26.06 | $33.40 | 1,657,700 | — | — |
| 2018-06-19 | $25.71 | $32.63 | 1,534,600 | — | — |
| 2018-06-18 | $25.81 | $32.76 | 1,446,100 | — | — |
| 2018-06-15 | $25.60 | $32.49 | 1,844,000 | — | — |
| 2018-06-14 | $25.22 | $32.01 | 1,692,800 | — | — |
| 2018-06-13 | $25.20 | $31.99 | 1,331,200 | — | — |
| 2018-06-12 | $25.44 | $32.29 | 1,244,600 | — | — |
| 2018-06-11 | $25.36 | $32.19 | 1,445,100 | — | — |
| 2018-06-08 | $24.84 | $31.53 | 2,978,900 | — | — |
| 2018-06-07 | $24.73 | $31.39 | 1,336,100 | — | — |
| 2018-06-06 | $24.78 | $31.45 | 1,566,900 | — | — |
| 2018-06-05 | $24.75 | $31.41 | 2,507,300 | — | — |
| 2018-06-04 | $24.36 | $30.92 | 2,916,000 | — | — |
| 2018-06-01 | $23.99 | $30.45 | 3,990,200 | — | — |
| 2018-05-31 | $23.88 | $30.31 | 2,622,900 | — | — |
| 2018-05-30 | $24.61 | $31.24 | 7,113,000 | — | — |
| 2018-05-29 | $26.07 | $33.09 | 4,414,600 | — | — |
| 2018-05-25 | $25.82 | $32.77 | 2,009,800 | — | — |
| 2018-05-24 | $25.30 | $32.11 | 1,755,700 | — | — |
| 2018-05-23 | $25.01 | $31.74 | 2,984,900 | — | — |
| 2018-05-22 | $25.64 | $32.54 | 2,505,000 | — | — |
| 2018-05-21 | $25.59 | $32.48 | 2,092,900 | — | — |
| 2018-05-18 | $25.65 | $32.56 | 1,556,300 | — | — |
| 2018-05-17 | $25.31 | $32.13 | 1,499,200 | — | — |
| 2018-05-16 | $25.27 | $32.07 | 2,260,100 | — | — |
| 2018-05-15 | $24.66 | $31.30 | 1,467,400 | — | — |
| 2018-05-14 | $24.56 | $31.17 | 1,373,300 | — | — |
| 2018-05-11 | $23.98 | $30.44 | 1,445,400 | — | — |
| 2018-05-10 | $23.72 | $30.11 | 1,072,500 | — | — |
| 2018-05-09 | $24.28 | $30.82 | 1,594,800 | — | — |
| 2018-05-08 | $23.86 | $30.29 | 1,513,100 | — | — |
| 2018-05-07 | $23.48 | $29.80 | 1,782,100 | — | — |
| 2018-05-04 | $23.07 | $29.28 | 1,440,200 | — | — |
| 2018-05-03 | $22.59 | $28.67 | 1,051,200 | — | — |
| 2018-05-02 | $22.77 | $28.90 | 1,301,400 | — | — |
| 2018-05-01 | $22.42 | $28.46 | 1,964,400 | — | — |
| 2018-04-30 | $22.30 | $28.31 | 1,188,700 | — | — |
| 2018-04-27 | $22.54 | $28.61 | 1,248,400 | — | — |
| 2018-04-26 | $22.14 | $28.10 | 1,072,100 | — | — |
| 2018-04-25 | $21.37 | $27.12 | 1,680,400 | — | — |
| 2018-04-24 | $21.46 | $27.24 | 1,218,400 | — | — |
| 2018-04-23 | $21.39 | $27.15 | 1,040,000 | — | — |
| 2018-04-20 | $21.04 | $26.71 | 1,521,800 | — | — |
| 2018-04-19 | $21.48 | $27.26 | 1,127,000 | — | — |
| 2018-04-18 | $21.55 | $27.35 | 1,129,700 | — | — |
| 2018-04-17 | $21.26 | $26.99 | 1,830,000 | — | — |
| 2018-04-16 | $21.53 | $27.33 | 1,320,200 | — | — |
| 2018-04-13 | $21.71 | $27.56 | 1,312,700 | — | — |
| 2018-04-12 | $22.05 | $27.99 | 968,800 | — | — |
| 2018-04-11 | $22.07 | $28.01 | 1,430,100 | — | — |
| 2018-04-10 | $22.46 | $28.51 | 2,267,200 | — | — |
| 2018-04-09 | $21.55 | $27.35 | 1,952,700 | — | — |
| 2018-04-06 | $21.90 | $27.80 | 1,631,200 | — | — |
| 2018-04-05 | $22.37 | $28.39 | 1,407,300 | — | — |
| 2018-04-04 | $22.50 | $28.56 | 1,778,000 | — | — |
| 2018-04-03 | $22.09 | $28.04 | 1,345,800 | — | — |
| 2018-04-02 | $21.88 | $27.77 | 1,629,900 | — | — |
| 2018-03-29 | $22.46 | $28.51 | 1,589,800 | — | — |
| 2018-03-28 | $22.31 | $28.32 | 2,106,500 | — | — |
| 2018-03-27 | $22.08 | $28.03 | 1,465,500 | — | — |
| 2018-03-26 | $22.30 | $28.31 | 2,754,100 | — | — |
| 2018-03-23 | $21.58 | $27.39 | 1,386,300 | — | — |
| 2018-03-22 | $21.38 | $27.14 | 1,429,200 | — | — |
| 2018-03-21 | $21.88 | $27.45 | 1,236,400 | — | — |
| 2018-03-20 | $21.79 | $27.34 | 1,704,800 | — | — |
| 2018-03-19 | $21.73 | $27.27 | 2,161,200 | — | — |
| 2018-03-16 | $21.95 | $27.54 | 3,496,300 | — | — |
| 2018-03-15 | $21.52 | $27.00 | 2,595,800 | — | — |
| 2018-03-14 | $21.30 | $26.73 | 3,324,600 | — | — |
| 2018-03-13 | $21.70 | $27.23 | 7,950,600 | — | — |
| 2018-03-12 | $19.60 | $24.59 | 5,147,900 | — | — |
| 2018-03-09 | $19.08 | $23.94 | 2,248,000 | — | — |
| 2018-03-08 | $18.92 | $23.74 | 1,844,700 | — | — |
| 2018-03-07 | $19.11 | $23.98 | 2,537,700 | — | — |
| 2018-03-06 | $19.29 | $24.20 | 2,348,800 | — | — |
| 2018-03-05 | $19.42 | $24.37 | 1,531,200 | — | — |
| 2018-03-02 | $19.60 | $24.59 | 1,251,300 | — | — |
| 2018-03-01 | $19.34 | $24.27 | 1,184,500 | — | — |
| 2018-02-28 | $19.61 | $24.61 | 1,814,100 | — | — |
| 2018-02-27 | $19.38 | $24.32 | 1,270,300 | — | — |
| 2018-02-26 | $19.85 | $24.91 | 1,441,200 | — | — |
| 2018-02-23 | $19.70 | $24.72 | 1,039,900 | — | — |
| 2018-02-22 | $19.70 | $24.72 | 1,292,000 | — | — |
| 2018-02-21 | $19.56 | $24.54 | 652,000 | — | — |
| 2018-02-20 | $19.48 | $24.44 | 1,386,700 | — | — |
| 2018-02-16 | $19.99 | $25.08 | 1,962,800 | — | — |
| 2018-02-15 | $20.17 | $25.31 | 985,300 | — | — |
| 2018-02-14 | $20.04 | $25.15 | 982,000 | — | — |
| 2018-02-13 | $19.50 | $24.47 | 607,900 | — | — |
| 2018-02-12 | $19.41 | $24.36 | 1,330,600 | — | — |
| 2018-02-09 | $19.53 | $24.51 | 2,134,300 | — | — |
| 2018-02-08 | $18.79 | $23.58 | 1,637,500 | — | — |
| 2018-02-07 | $19.75 | $24.78 | 1,052,800 | — | — |
| 2018-02-06 | $19.29 | $24.20 | 1,978,000 | — | — |
| 2018-02-05 | $18.79 | $23.58 | 2,093,300 | — | — |
| 2018-02-02 | $19.60 | $24.59 | 2,312,100 | — | — |
| 2018-02-01 | $20.38 | $25.57 | 2,538,700 | — | — |
| 2018-01-31 | $20.03 | $25.13 | 1,397,700 | — | — |
| 2018-01-30 | $20.14 | $25.27 | 1,471,300 | — | — |
| 2018-01-29 | $20.85 | $26.16 | 1,264,100 | — | — |
| 2018-01-26 | $21.00 | $26.35 | 1,456,800 | — | — |
| 2018-01-25 | $21.58 | $27.08 | 1,699,300 | — | — |
| 2018-01-24 | $21.86 | $27.43 | 1,406,300 | — | — |
| 2018-01-23 | $21.86 | $27.43 | 1,113,600 | — | — |
| 2018-01-22 | $22.00 | $27.61 | 1,885,600 | — | — |
| 2018-01-19 | $21.76 | $27.30 | 4,348,600 | — | — |
| 2018-01-18 | $21.11 | $26.49 | 1,167,200 | — | — |
| 2018-01-17 | $21.07 | $26.44 | 919,700 | — | — |
| 2018-01-16 | $20.63 | $25.89 | 1,145,900 | — | — |
| 2018-01-12 | $21.15 | $26.54 | 1,304,800 | — | — |
| 2018-01-11 | $21.07 | $26.44 | 1,160,300 | — | — |
| 2018-01-10 | $20.43 | $25.64 | 1,219,400 | — | — |
| 2018-01-09 | $20.15 | $25.28 | 1,438,500 | — | — |
| 2018-01-08 | $20.47 | $25.69 | 2,042,700 | — | — |
| 2018-01-05 | $20.95 | $26.29 | 1,460,300 | — | — |
| 2018-01-04 | $21.16 | $26.55 | 1,367,900 | — | — |
| 2018-01-03 | $21.14 | $26.53 | 1,108,600 | — | — |
| 2018-01-02 | $21.80 | $27.35 | 1,220,000 | — | — |