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
- 2000-07-24 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 | $20.99 | $21.51 | 424,200 | — | — |
| 2018-12-28 | $20.64 | $21.15 | 389,700 | — | — |
| 2018-12-27 | $20.85 | $21.37 | 520,500 | — | — |
| 2018-12-26 | $20.58 | $21.09 | 515,400 | — | — |
| 2018-12-24 | $19.36 | $19.84 | 319,100 | — | — |
| 2018-12-21 | $19.77 | $20.26 | 1,232,700 | — | — |
| 2018-12-20 | $20.57 | $21.08 | 1,772,500 | — | — |
| 2018-12-19 | $23.16 | $23.73 | 626,900 | — | — |
| 2018-12-18 | $23.71 | $24.30 | 616,000 | — | — |
| 2018-12-17 | $23.35 | $23.93 | 573,500 | — | — |
| 2018-12-14 | $23.20 | $23.78 | 510,200 | — | — |
| 2018-12-13 | $23.23 | $23.81 | 503,800 | — | — |
| 2018-12-12 | $23.24 | $23.82 | 223,900 | — | — |
| 2018-12-11 | $22.86 | $23.43 | 222,600 | — | — |
| 2018-12-10 | $22.98 | $23.55 | 479,200 | — | — |
| 2018-12-07 | $23.36 | $23.94 | 245,200 | — | — |
| 2018-12-06 | $23.99 | $24.59 | 306,200 | — | — |
| 2018-12-04 | $24.17 | $24.77 | 367,000 | — | — |
| 2018-12-03 | $26.26 | $26.91 | 324,300 | — | — |
| 2018-11-30 | $25.60 | $26.24 | 476,700 | — | — |
| 2018-11-29 | $25.10 | $25.72 | 382,500 | — | — |
| 2018-11-28 | $25.32 | $25.95 | 471,000 | — | — |
| 2018-11-27 | $24.94 | $25.56 | 230,700 | — | — |
| 2018-11-26 | $25.18 | $25.80 | 568,600 | — | — |
| 2018-11-23 | $24.94 | $25.56 | 125,500 | — | — |
| 2018-11-21 | $25.23 | $25.86 | 192,500 | — | — |
| 2018-11-20 | $25.10 | $25.72 | 322,800 | — | — |
| 2018-11-19 | $25.19 | $25.81 | 235,500 | — | — |
| 2018-11-16 | $25.67 | $26.31 | 269,200 | — | — |
| 2018-11-15 | $25.35 | $25.98 | 289,600 | — | — |
| 2018-11-14 | $24.51 | $25.12 | 309,400 | — | — |
| 2018-11-13 | $24.74 | $25.35 | 178,300 | — | — |
| 2018-11-12 | $25.03 | $25.65 | 418,400 | — | — |
| 2018-11-09 | $25.49 | $26.12 | 299,300 | — | — |
| 2018-11-08 | $25.90 | $26.54 | 203,500 | — | — |
| 2018-11-07 | $26.25 | $26.90 | 273,500 | — | — |
| 2018-11-06 | $25.52 | $26.15 | 227,800 | — | — |
| 2018-11-05 | $24.74 | $25.35 | 278,900 | — | — |
| 2018-11-02 | $24.55 | $25.16 | 245,600 | — | — |
| 2018-11-01 | $24.53 | $25.14 | 253,200 | — | — |
| 2018-10-31 | $23.85 | $24.44 | 295,000 | — | — |
| 2018-10-30 | $23.97 | $24.56 | 235,700 | — | — |
| 2018-10-29 | $23.18 | $23.76 | 187,300 | — | — |
| 2018-10-26 | $23.34 | $23.92 | 172,700 | — | — |
| 2018-10-25 | $23.55 | $24.13 | 321,700 | — | — |
| 2018-10-24 | $23.08 | $23.65 | 385,900 | — | — |
| 2018-10-23 | $24.02 | $24.62 | 429,000 | — | — |
| 2018-10-22 | $24.29 | $24.89 | 302,700 | — | — |
| 2018-10-19 | $23.85 | $24.44 | 321,300 | — | — |
| 2018-10-18 | $24.32 | $24.92 | 300,000 | — | — |
| 2018-10-17 | $25.05 | $25.67 | 395,700 | — | — |
| 2018-10-16 | $25.20 | $25.83 | 240,500 | — | — |
| 2018-10-15 | $24.62 | $25.23 | 236,900 | — | — |
| 2018-10-12 | $24.72 | $25.33 | 348,000 | — | — |
| 2018-10-11 | $24.69 | $25.30 | 434,500 | — | — |
| 2018-10-10 | $25.30 | $25.93 | 399,500 | — | — |
| 2018-10-09 | $26.66 | $27.32 | 443,100 | — | — |
| 2018-10-08 | $27.42 | $28.10 | 187,500 | — | — |
| 2018-10-05 | $27.50 | $28.18 | 352,700 | — | — |
| 2018-10-04 | $27.76 | $28.45 | 289,900 | — | — |
| 2018-10-03 | $27.98 | $28.67 | 323,900 | — | — |
| 2018-10-02 | $27.75 | $28.44 | 318,900 | — | — |
| 2018-10-01 | $27.80 | $28.49 | 620,300 | — | — |
| 2018-09-28 | $27.90 | $28.59 | 546,600 | — | — |
| 2018-09-27 | $27.80 | $28.49 | 707,500 | — | — |
| 2018-09-26 | $27.60 | $28.24 | 1,719,600 | — | — |
| 2018-09-25 | $29.75 | $30.44 | 536,100 | — | — |
| 2018-09-24 | $29.55 | $30.24 | 381,200 | — | — |
| 2018-09-21 | $29.80 | $30.50 | 838,300 | — | — |
| 2018-09-20 | $30.60 | $31.31 | 491,200 | — | — |
| 2018-09-19 | $30.20 | $30.90 | 413,900 | — | — |
| 2018-09-18 | $30.15 | $30.85 | 317,900 | — | — |
| 2018-09-17 | $29.90 | $30.60 | 314,200 | — | — |
| 2018-09-14 | $29.50 | $30.19 | 337,100 | — | — |
| 2018-09-13 | $28.95 | $29.63 | 285,000 | — | — |
| 2018-09-12 | $29.10 | $29.78 | 330,200 | — | — |
| 2018-09-11 | $29.50 | $30.19 | 223,000 | — | — |
| 2018-09-10 | $29.75 | $30.44 | 320,900 | — | — |
| 2018-09-07 | $29.65 | $30.34 | 201,900 | — | — |
| 2018-09-06 | $29.75 | $30.44 | 182,800 | — | — |
| 2018-09-05 | $29.60 | $30.29 | 160,100 | — | — |
| 2018-09-04 | $29.25 | $29.93 | 325,000 | — | — |
| 2018-08-31 | $29.45 | $30.14 | 141,000 | — | — |
| 2018-08-30 | $29.30 | $29.98 | 210,000 | — | — |
| 2018-08-29 | $29.25 | $29.93 | 370,100 | — | — |
| 2018-08-28 | $29.25 | $29.93 | 158,700 | — | — |
| 2018-08-27 | $29.40 | $30.09 | 280,500 | — | — |
| 2018-08-24 | $29.10 | $29.78 | 310,500 | — | — |
| 2018-08-23 | $29.35 | $30.03 | 203,700 | — | — |
| 2018-08-22 | $29.60 | $30.29 | 171,200 | — | — |
| 2018-08-21 | $29.45 | $30.14 | 409,500 | — | — |
| 2018-08-20 | $29.10 | $29.78 | 309,400 | — | — |
| 2018-08-17 | $29.15 | $29.83 | 197,200 | — | — |
| 2018-08-16 | $28.90 | $29.57 | 199,300 | — | — |
| 2018-08-15 | $28.45 | $29.11 | 360,200 | — | — |
| 2018-08-14 | $28.70 | $29.37 | 242,700 | — | — |
| 2018-08-13 | $28.20 | $28.86 | 268,100 | — | — |
| 2018-08-10 | $28.20 | $28.86 | 234,800 | — | — |
| 2018-08-09 | $28.25 | $28.91 | 248,000 | — | — |
| 2018-08-08 | $28.00 | $28.65 | 105,100 | — | — |
| 2018-08-07 | $28.10 | $28.76 | 304,400 | — | — |
| 2018-08-06 | $28.10 | $28.76 | 370,700 | — | — |
| 2018-08-03 | $28.50 | $29.16 | 226,400 | — | — |
| 2018-08-02 | $28.45 | $29.11 | 181,700 | — | — |
| 2018-08-01 | $28.25 | $28.91 | 288,100 | — | — |
| 2018-07-31 | $28.55 | $29.22 | 362,200 | — | — |
| 2018-07-30 | $27.75 | $28.40 | 245,200 | — | — |
| 2018-07-27 | $27.95 | $28.60 | 203,200 | — | — |
| 2018-07-26 | $28.45 | $29.11 | 411,700 | — | — |
| 2018-07-25 | $28.20 | $28.86 | 415,500 | — | — |
| 2018-07-24 | $27.60 | $28.24 | 435,100 | — | — |
| 2018-07-23 | $27.60 | $28.24 | 326,500 | — | — |
| 2018-07-20 | $28.00 | $28.65 | 294,900 | — | — |
| 2018-07-19 | $28.05 | $28.70 | 385,900 | — | — |
| 2018-07-18 | $28.10 | $28.76 | 359,300 | — | — |
| 2018-07-17 | $28.10 | $28.76 | 322,500 | — | — |
| 2018-07-16 | $27.90 | $28.55 | 265,300 | — | — |
| 2018-07-13 | $28.35 | $29.01 | 569,200 | — | — |
| 2018-07-12 | $27.65 | $28.29 | 701,600 | — | — |
| 2018-07-11 | $27.85 | $28.50 | 651,200 | — | — |
| 2018-07-10 | $28.80 | $29.47 | 830,100 | — | — |
| 2018-07-09 | $29.10 | $29.78 | 782,300 | — | — |
| 2018-07-06 | $29.45 | $30.14 | 437,300 | — | — |
| 2018-07-05 | $29.25 | $29.93 | 740,400 | — | — |
| 2018-07-03 | $29.00 | $29.68 | 411,600 | — | — |
| 2018-07-02 | $29.00 | $29.68 | 682,600 | — | — |
| 2018-06-29 | $29.35 | $30.03 | 1,277,000 | — | — |
| 2018-06-28 | $29.25 | $29.93 | 1,089,100 | — | — |
| 2018-06-27 | $28.95 | $29.63 | 844,300 | — | — |
| 2018-06-26 | $29.05 | $29.73 | 907,900 | — | — |
| 2018-06-25 | $29.30 | $29.98 | 746,200 | — | — |
| 2018-06-22 | $29.75 | $30.44 | 1,401,000 | — | — |
| 2018-06-21 | $29.50 | $30.19 | 2,270,500 | — | — |
| 2018-06-20 | $29.05 | $29.73 | 2,023,700 | — | — |
| 2018-06-19 | $25.95 | $26.56 | 445,900 | — | — |
| 2018-06-18 | $25.90 | $26.50 | 293,100 | — | — |
| 2018-06-15 | $25.90 | $26.50 | 509,200 | — | — |
| 2018-06-14 | $25.90 | $26.50 | 239,600 | — | — |
| 2018-06-13 | $25.80 | $26.40 | 323,000 | — | — |
| 2018-06-12 | $25.75 | $26.35 | 389,600 | — | — |
| 2018-06-11 | $26.05 | $26.66 | 394,700 | — | — |
| 2018-06-08 | $25.40 | $25.99 | 327,100 | — | — |
| 2018-06-07 | $25.10 | $25.69 | 343,600 | — | — |
| 2018-06-06 | $24.70 | $25.28 | 274,400 | — | — |
| 2018-06-05 | $24.65 | $25.22 | 329,700 | — | — |
| 2018-06-04 | $24.10 | $24.66 | 447,000 | — | — |
| 2018-06-01 | $23.55 | $24.10 | 485,100 | — | — |
| 2018-05-31 | $23.35 | $23.89 | 534,700 | — | — |
| 2018-05-30 | $24.05 | $24.61 | 475,800 | — | — |
| 2018-05-29 | $24.20 | $24.76 | 344,500 | — | — |
| 2018-05-25 | $24.80 | $25.38 | 645,600 | — | — |
| 2018-05-24 | $25.00 | $25.58 | 340,300 | — | — |
| 2018-05-23 | $24.95 | $25.53 | 452,100 | — | — |
| 2018-05-22 | $24.90 | $25.48 | 402,300 | — | — |
| 2018-05-21 | $25.05 | $25.63 | 360,100 | — | — |
| 2018-05-18 | $24.55 | $25.12 | 282,200 | — | — |
| 2018-05-17 | $24.65 | $25.22 | 313,900 | — | — |
| 2018-05-16 | $24.45 | $25.02 | 321,400 | — | — |
| 2018-05-15 | $24.25 | $24.82 | 310,600 | — | — |
| 2018-05-14 | $24.10 | $24.66 | 239,700 | — | — |
| 2018-05-11 | $23.80 | $24.36 | 175,600 | — | — |
| 2018-05-10 | $23.80 | $24.36 | 349,900 | — | — |
| 2018-05-09 | $24.10 | $24.66 | 518,800 | — | — |
| 2018-05-08 | $23.80 | $24.36 | 482,900 | — | — |
| 2018-05-07 | $24.00 | $24.56 | 244,600 | — | — |
| 2018-05-04 | $23.45 | $24.00 | 266,000 | — | — |
| 2018-05-03 | $23.15 | $23.69 | 448,800 | — | — |
| 2018-05-02 | $23.05 | $23.59 | 584,000 | — | — |
| 2018-05-01 | $23.25 | $23.79 | 404,500 | — | — |
| 2018-04-30 | $23.55 | $24.10 | 620,500 | — | — |
| 2018-04-27 | $23.50 | $24.05 | 264,000 | — | — |
| 2018-04-26 | $23.35 | $23.89 | 224,000 | — | — |
| 2018-04-25 | $23.35 | $23.89 | 493,200 | — | — |
| 2018-04-24 | $23.75 | $24.30 | 553,900 | — | — |
| 2018-04-23 | $23.90 | $24.46 | 418,200 | — | — |
| 2018-04-20 | $24.50 | $25.07 | 303,500 | — | — |
| 2018-04-19 | $24.50 | $25.07 | 316,500 | — | — |
| 2018-04-18 | $24.25 | $24.82 | 330,300 | — | — |
| 2018-04-17 | $23.85 | $24.41 | 378,500 | — | — |
| 2018-04-16 | $23.80 | $24.36 | 222,700 | — | — |
| 2018-04-13 | $23.45 | $24.00 | 200,800 | — | — |
| 2018-04-12 | $23.55 | $24.10 | 224,200 | — | — |
| 2018-04-11 | $23.35 | $23.89 | 365,600 | — | — |
| 2018-04-10 | $23.20 | $23.74 | 472,400 | — | — |
| 2018-04-09 | $22.50 | $23.02 | 247,100 | — | — |
| 2018-04-06 | $22.75 | $23.28 | 317,300 | — | — |
| 2018-04-05 | $23.60 | $24.15 | 289,800 | — | — |
| 2018-04-04 | $23.05 | $23.59 | 349,800 | — | — |
| 2018-04-03 | $22.60 | $23.13 | 544,000 | — | — |
| 2018-04-02 | $22.80 | $23.33 | 1,072,400 | — | — |
| 2018-03-29 | $23.25 | $23.79 | 781,600 | — | — |
| 2018-03-28 | $22.80 | $23.33 | 716,800 | — | — |
| 2018-03-27 | $22.65 | $23.18 | 821,700 | — | — |
| 2018-03-26 | $23.05 | $23.59 | 1,114,500 | — | — |
| 2018-03-23 | $22.40 | $22.92 | 776,800 | — | — |
| 2018-03-22 | $22.50 | $23.02 | 1,051,600 | — | — |
| 2018-03-21 | $22.80 | $23.33 | 1,261,700 | — | — |
| 2018-03-20 | $23.70 | $24.25 | 593,100 | — | — |
| 2018-03-19 | $23.40 | $23.95 | 471,400 | — | — |
| 2018-03-16 | $23.65 | $24.20 | 770,000 | — | — |
| 2018-03-15 | $23.35 | $23.89 | 223,900 | — | — |
| 2018-03-14 | $23.30 | $23.84 | 368,700 | — | — |
| 2018-03-13 | $23.60 | $24.15 | 388,100 | — | — |
| 2018-03-12 | $23.70 | $24.25 | 327,700 | — | — |
| 2018-03-09 | $23.90 | $24.46 | 287,800 | — | — |
| 2018-03-08 | $23.35 | $23.89 | 309,700 | — | — |
| 2018-03-07 | $23.45 | $24.00 | 457,200 | — | — |
| 2018-03-06 | $23.15 | $23.69 | 366,400 | — | — |
| 2018-03-05 | $22.50 | $23.02 | 507,900 | — | — |
| 2018-03-02 | $22.05 | $22.56 | 384,800 | — | — |
| 2018-03-01 | $22.05 | $22.56 | 378,200 | — | — |
| 2018-02-28 | $22.70 | $23.23 | 409,000 | — | — |
| 2018-02-27 | $23.55 | $24.10 | 263,500 | — | — |
| 2018-02-26 | $24.15 | $24.71 | 732,800 | — | — |
| 2018-02-23 | $24.10 | $24.66 | 781,100 | — | — |
| 2018-02-22 | $24.15 | $24.71 | 235,500 | — | — |
| 2018-02-21 | $24.20 | $24.76 | 507,700 | — | — |
| 2018-02-20 | $24.05 | $24.61 | 515,500 | — | — |
| 2018-02-16 | $24.00 | $24.56 | 606,300 | — | — |
| 2018-02-15 | $24.00 | $24.56 | 480,900 | — | — |
| 2018-02-14 | $23.75 | $24.30 | 325,800 | — | — |
| 2018-02-13 | $23.30 | $23.84 | 560,500 | — | — |
| 2018-02-12 | $23.30 | $23.84 | 645,200 | — | — |
| 2018-02-09 | $22.85 | $23.38 | 892,400 | — | — |
| 2018-02-08 | $22.80 | $23.33 | 627,500 | — | — |
| 2018-02-07 | $23.25 | $23.79 | 587,200 | — | — |
| 2018-02-06 | $23.25 | $23.79 | 1,082,200 | — | — |
| 2018-02-05 | $22.50 | $23.02 | 489,200 | — | — |
| 2018-02-02 | $24.00 | $24.56 | 343,000 | — | — |
| 2018-02-01 | $24.55 | $25.12 | 375,000 | — | — |
| 2018-01-31 | $24.75 | $25.33 | 415,200 | — | — |
| 2018-01-30 | $25.05 | $25.63 | 555,000 | — | — |
| 2018-01-29 | $25.85 | $26.45 | 469,800 | — | — |
| 2018-01-26 | $26.20 | $26.81 | 463,400 | — | — |
| 2018-01-25 | $26.15 | $26.76 | 296,700 | — | — |
| 2018-01-24 | $25.95 | $26.56 | 527,800 | — | — |
| 2018-01-23 | $26.10 | $26.71 | 627,900 | — | — |
| 2018-01-22 | $26.15 | $26.76 | 455,400 | — | — |
| 2018-01-19 | $26.00 | $26.61 | 516,100 | — | — |
| 2018-01-18 | $25.65 | $26.25 | 455,600 | — | — |
| 2018-01-17 | $25.40 | $25.99 | 546,400 | — | — |
| 2018-01-16 | $25.55 | $26.15 | 462,400 | — | — |
| 2018-01-12 | $25.45 | $26.04 | 450,200 | — | — |
| 2018-01-11 | $25.60 | $26.20 | 296,500 | — | — |
| 2018-01-10 | $24.95 | $25.53 | 323,900 | — | — |
| 2018-01-09 | $25.40 | $25.99 | 320,000 | — | — |
| 2018-01-08 | $25.50 | $26.09 | 318,200 | — | — |
| 2018-01-05 | $25.60 | $26.20 | 415,000 | — | — |
| 2018-01-04 | $25.55 | $26.15 | 446,800 | — | — |
| 2018-01-03 | $25.25 | $25.84 | 366,600 | — | — |
| 2018-01-02 | $25.05 | $25.63 | 914,600 | — | — |