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
- 2001-06-18 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 | $21.17 | $45.63 | 1,172,800 | — | — |
| 2018-12-28 | $21.12 | $45.52 | 1,789,000 | — | — |
| 2018-12-27 | $21.03 | $45.33 | 2,433,800 | — | — |
| 2018-12-26 | $21.23 | $45.76 | 1,372,800 | — | — |
| 2018-12-24 | $20.15 | $43.43 | 813,200 | — | — |
| 2018-12-21 | $20.75 | $44.73 | 1,429,700 | — | — |
| 2018-12-20 | $21.01 | $45.29 | 1,722,400 | — | — |
| 2018-12-19 | $21.41 | $46.15 | 2,683,400 | — | — |
| 2018-12-18 | $21.26 | $45.83 | 2,329,800 | — | — |
| 2018-12-17 | $21.93 | $47.27 | 1,512,900 | — | — |
| 2018-12-14 | $22.10 | $47.64 | 1,910,000 | — | — |
| 2018-12-13 | $22.97 | $49.51 | 1,578,400 | — | — |
| 2018-12-12 | $22.90 | $49.36 | 1,957,400 | — | — |
| 2018-12-11 | $22.74 | $49.02 | 1,522,800 | — | — |
| 2018-12-10 | $22.95 | $49.47 | 1,717,800 | — | — |
| 2018-12-07 | $23.18 | $49.97 | 2,124,900 | — | — |
| 2018-12-06 | $23.00 | $49.58 | 2,383,800 | — | — |
| 2018-12-04 | $23.95 | $51.62 | 1,649,300 | — | — |
| 2018-12-03 | $24.38 | $52.55 | 1,548,900 | — | — |
| 2018-11-30 | $23.38 | $50.40 | 788,000 | — | — |
| 2018-11-29 | $23.53 | $50.72 | 943,200 | — | — |
| 2018-11-28 | $23.42 | $50.48 | 1,657,500 | — | — |
| 2018-11-27 | $23.15 | $49.90 | 1,394,600 | — | — |
| 2018-11-26 | $23.05 | $49.68 | 1,790,500 | — | — |
| 2018-11-23 | $22.89 | $49.34 | 2,143,600 | — | — |
| 2018-11-21 | $23.96 | $51.65 | 1,686,100 | — | — |
| 2018-11-20 | $23.25 | $50.12 | 2,458,000 | — | — |
| 2018-11-19 | $24.36 | $52.01 | 1,710,300 | — | — |
| 2018-11-16 | $24.78 | $52.91 | 1,799,500 | — | — |
| 2018-11-15 | $24.36 | $52.01 | 2,312,200 | — | — |
| 2018-11-14 | $23.97 | $51.18 | 2,274,100 | — | — |
| 2018-11-13 | $23.58 | $50.35 | 2,639,300 | — | — |
| 2018-11-12 | $24.40 | $52.10 | 1,940,000 | — | — |
| 2018-11-09 | $24.80 | $52.95 | 2,847,000 | — | — |
| 2018-11-08 | $25.09 | $53.57 | 1,300,700 | — | — |
| 2018-11-07 | $25.98 | $55.47 | 1,221,600 | — | — |
| 2018-11-06 | $25.57 | $54.60 | 2,425,000 | — | — |
| 2018-11-05 | $25.70 | $54.87 | 1,871,700 | — | — |
| 2018-11-02 | $25.18 | $53.76 | 1,512,100 | — | — |
| 2018-11-01 | $25.56 | $54.58 | 2,003,300 | — | — |
| 2018-10-31 | $25.70 | $54.87 | 2,003,900 | — | — |
| 2018-10-30 | $25.57 | $54.60 | 2,299,800 | — | — |
| 2018-10-29 | $25.41 | $54.25 | 1,328,100 | — | — |
| 2018-10-26 | $25.65 | $54.77 | 1,681,000 | — | — |
| 2018-10-25 | $25.65 | $54.77 | 1,500,100 | — | — |
| 2018-10-24 | $25.03 | $53.44 | 1,584,900 | — | — |
| 2018-10-23 | $25.66 | $54.79 | 1,984,300 | — | — |
| 2018-10-22 | $26.38 | $56.33 | 1,263,800 | — | — |
| 2018-10-19 | $26.98 | $57.61 | 1,439,200 | — | — |
| 2018-10-18 | $26.39 | $56.35 | 1,124,300 | — | — |
| 2018-10-17 | $27.05 | $57.76 | 1,287,100 | — | — |
| 2018-10-16 | $27.38 | $58.46 | 936,800 | — | — |
| 2018-10-15 | $27.06 | $57.78 | 1,220,900 | — | — |
| 2018-10-12 | $26.88 | $57.39 | 1,278,400 | — | — |
| 2018-10-11 | $26.74 | $57.09 | 1,395,100 | — | — |
| 2018-10-10 | $27.48 | $58.67 | 1,233,200 | — | — |
| 2018-10-09 | $28.23 | $60.28 | 1,384,600 | — | — |
| 2018-10-08 | $27.47 | $58.65 | 1,481,300 | — | — |
| 2018-10-05 | $27.82 | $59.40 | 1,337,600 | — | — |
| 2018-10-04 | $27.66 | $59.06 | 1,085,100 | — | — |
| 2018-10-03 | $28.22 | $60.25 | 1,253,500 | — | — |
| 2018-10-02 | $28.09 | $59.98 | 912,900 | — | — |
| 2018-10-01 | $28.41 | $60.66 | 1,034,200 | — | — |
| 2018-09-28 | $28.20 | $60.21 | 1,049,600 | — | — |
| 2018-09-27 | $28.35 | $60.53 | 766,000 | — | — |
| 2018-09-26 | $28.28 | $60.38 | 1,679,300 | — | — |
| 2018-09-25 | $28.70 | $61.28 | 1,516,500 | — | — |
| 2018-09-24 | $27.64 | $59.02 | 904,400 | — | — |
| 2018-09-21 | $26.63 | $56.86 | 1,341,500 | — | — |
| 2018-09-20 | $26.45 | $56.48 | 1,080,400 | — | — |
| 2018-09-19 | $26.54 | $56.67 | 1,227,700 | — | — |
| 2018-09-18 | $26.62 | $56.84 | 1,213,600 | — | — |
| 2018-09-17 | $26.41 | $56.39 | 888,300 | — | — |
| 2018-09-14 | $26.44 | $56.45 | 817,800 | — | — |
| 2018-09-13 | $26.52 | $56.62 | 2,843,200 | — | — |
| 2018-09-12 | $26.36 | $56.28 | 560,400 | — | — |
| 2018-09-11 | $25.88 | $55.26 | 1,629,600 | — | — |
| 2018-09-10 | $24.98 | $53.34 | 485,000 | — | — |
| 2018-09-07 | $24.90 | $53.17 | 808,500 | — | — |
| 2018-09-06 | $25.00 | $53.38 | 960,900 | — | — |
| 2018-09-05 | $25.25 | $53.91 | 1,019,400 | — | — |
| 2018-09-04 | $25.68 | $54.83 | 743,700 | — | — |
| 2018-08-31 | $25.77 | $55.02 | 833,400 | — | — |
| 2018-08-30 | $26.26 | $56.07 | 1,178,300 | — | — |
| 2018-08-29 | $26.37 | $56.30 | 2,560,800 | — | — |
| 2018-08-28 | $26.12 | $55.77 | 1,565,400 | — | — |
| 2018-08-27 | $26.28 | $56.11 | 759,400 | — | — |
| 2018-08-24 | $25.92 | $55.34 | 1,150,100 | — | — |
| 2018-08-23 | $25.73 | $54.94 | 704,600 | — | — |
| 2018-08-22 | $25.99 | $55.49 | 707,700 | — | — |
| 2018-08-21 | $25.55 | $54.55 | 933,600 | — | — |
| 2018-08-20 | $25.52 | $54.00 | 677,100 | — | — |
| 2018-08-17 | $25.14 | $53.19 | 361,100 | — | — |
| 2018-08-16 | $24.98 | $52.86 | 997,300 | — | — |
| 2018-08-15 | $24.69 | $52.24 | 1,227,700 | — | — |
| 2018-08-14 | $25.49 | $53.94 | 862,500 | — | — |
| 2018-08-13 | $25.71 | $54.40 | 779,200 | — | — |
| 2018-08-10 | $25.68 | $54.34 | 856,800 | — | — |
| 2018-08-09 | $25.88 | $54.76 | 933,800 | — | — |
| 2018-08-08 | $26.44 | $55.95 | 1,445,100 | — | — |
| 2018-08-07 | $26.65 | $56.39 | 679,300 | — | — |
| 2018-08-06 | $26.17 | $55.37 | 715,500 | — | — |
| 2018-08-03 | $26.15 | $55.33 | 782,500 | — | — |
| 2018-08-02 | $26.11 | $55.25 | 565,700 | — | — |
| 2018-08-01 | $26.36 | $55.78 | 958,000 | — | — |
| 2018-07-31 | $26.46 | $55.99 | 759,900 | — | — |
| 2018-07-30 | $26.20 | $55.44 | 653,200 | — | — |
| 2018-07-27 | $26.03 | $55.08 | 821,300 | — | — |
| 2018-07-26 | $25.89 | $54.78 | 1,868,100 | — | — |
| 2018-07-25 | $26.36 | $55.78 | 960,100 | — | — |
| 2018-07-24 | $26.14 | $55.31 | 914,200 | — | — |
| 2018-07-23 | $25.88 | $54.76 | 578,400 | — | — |
| 2018-07-20 | $25.97 | $54.95 | 676,100 | — | — |
| 2018-07-19 | $25.84 | $54.68 | 882,400 | — | — |
| 2018-07-18 | $26.12 | $55.27 | 984,500 | — | — |
| 2018-07-17 | $26.29 | $55.63 | 880,600 | — | — |
| 2018-07-16 | $26.43 | $55.92 | 995,700 | — | — |
| 2018-07-13 | $26.81 | $56.73 | 804,000 | — | — |
| 2018-07-12 | $26.99 | $57.11 | 863,600 | — | — |
| 2018-07-11 | $26.95 | $57.02 | 1,193,600 | — | — |
| 2018-07-10 | $27.92 | $59.08 | 728,200 | — | — |
| 2018-07-09 | $27.62 | $58.44 | 708,500 | — | — |
| 2018-07-06 | $26.98 | $57.09 | 638,600 | — | — |
| 2018-07-05 | $27.10 | $57.34 | 1,376,800 | — | — |
| 2018-07-03 | $26.37 | $55.80 | 762,300 | — | — |
| 2018-07-02 | $26.09 | $55.20 | 1,141,000 | — | — |
| 2018-06-29 | $26.41 | $55.88 | 753,000 | — | — |
| 2018-06-28 | $26.29 | $55.63 | 870,700 | — | — |
| 2018-06-27 | $26.33 | $55.71 | 2,527,100 | — | — |
| 2018-06-26 | $26.14 | $55.31 | 1,936,100 | — | — |
| 2018-06-25 | $25.74 | $54.46 | 792,700 | — | — |
| 2018-06-22 | $26.48 | $56.03 | 936,900 | — | — |
| 2018-06-21 | $25.51 | $53.98 | 1,302,300 | — | — |
| 2018-06-20 | $26.12 | $55.27 | 734,000 | — | — |
| 2018-06-19 | $26.17 | $55.37 | 1,051,300 | — | — |
| 2018-06-18 | $26.54 | $56.16 | 989,600 | — | — |
| 2018-06-15 | $26.52 | $56.11 | 1,589,100 | — | — |
| 2018-06-14 | $26.95 | $57.02 | 657,000 | — | — |
| 2018-06-13 | $26.84 | $56.79 | 667,300 | — | — |
| 2018-06-12 | $26.81 | $56.73 | 695,400 | — | — |
| 2018-06-11 | $27.17 | $57.49 | 812,400 | — | — |
| 2018-06-08 | $26.85 | $56.81 | 668,000 | — | — |
| 2018-06-07 | $27.07 | $57.28 | 1,556,200 | — | — |
| 2018-06-06 | $26.39 | $55.84 | 1,164,000 | — | — |
| 2018-06-05 | $26.16 | $55.35 | 688,800 | — | — |
| 2018-06-04 | $26.19 | $55.42 | 1,178,600 | — | — |
| 2018-06-01 | $26.26 | $55.56 | 697,900 | — | — |
| 2018-05-31 | $26.25 | $55.54 | 1,395,200 | — | — |
| 2018-05-30 | $25.92 | $54.84 | 1,006,800 | — | — |
| 2018-05-29 | $25.02 | $52.94 | 1,796,400 | — | — |
| 2018-05-25 | $25.20 | $53.32 | 1,332,900 | — | — |
| 2018-05-24 | $26.12 | $55.27 | 1,252,200 | — | — |
| 2018-05-23 | $26.62 | $56.33 | 998,800 | — | — |
| 2018-05-22 | $27.04 | $57.21 | 979,200 | — | — |
| 2018-05-21 | $27.40 | $57.98 | 757,600 | — | — |
| 2018-05-18 | $27.18 | $57.51 | 990,400 | — | — |
| 2018-05-17 | $27.36 | $57.89 | 1,013,400 | — | — |
| 2018-05-16 | $27.14 | $57.43 | 1,135,200 | — | — |
| 2018-05-15 | $27.32 | $57.32 | 1,467,000 | — | — |
| 2018-05-14 | $27.23 | $57.13 | 1,587,000 | — | — |
| 2018-05-11 | $27.13 | $56.92 | 2,041,100 | — | — |
| 2018-05-10 | $27.04 | $56.73 | 1,600,000 | — | — |
| 2018-05-09 | $26.65 | $55.91 | 2,550,400 | — | — |
| 2018-05-08 | $25.80 | $54.13 | 2,732,900 | — | — |
| 2018-05-07 | $25.64 | $53.80 | 2,087,400 | — | — |
| 2018-05-04 | $25.68 | $53.88 | 1,370,500 | — | — |
| 2018-05-03 | $25.63 | $53.77 | 1,029,100 | — | — |
| 2018-05-02 | $25.38 | $53.25 | 2,705,200 | — | — |
| 2018-05-01 | $25.13 | $52.73 | 1,437,800 | — | — |
| 2018-04-30 | $25.60 | $53.71 | 1,859,300 | — | — |
| 2018-04-27 | $25.81 | $54.15 | 1,520,800 | — | — |
| 2018-04-26 | $25.98 | $54.51 | 2,767,700 | — | — |
| 2018-04-25 | $24.96 | $52.37 | 2,326,600 | — | — |
| 2018-04-24 | $25.35 | $53.19 | 2,117,000 | — | — |
| 2018-04-23 | $25.62 | $53.75 | 2,149,700 | — | — |
| 2018-04-20 | $25.60 | $53.71 | 4,584,300 | — | — |
| 2018-04-19 | $26.01 | $54.57 | 4,675,200 | — | — |
| 2018-04-18 | $26.18 | $54.93 | 6,036,300 | — | — |
| 2018-04-17 | $25.56 | $53.63 | 2,051,400 | — | — |
| 2018-04-16 | $25.51 | $53.52 | 1,179,200 | — | — |
| 2018-04-13 | $25.51 | $53.52 | 1,638,900 | — | — |
| 2018-04-12 | $25.58 | $53.67 | 2,960,500 | — | — |
| 2018-04-11 | $25.90 | $54.34 | 2,769,400 | — | — |
| 2018-04-10 | $25.48 | $53.46 | 3,216,600 | — | — |
| 2018-04-09 | $24.65 | $51.72 | 1,638,700 | — | — |
| 2018-04-06 | $24.27 | $50.92 | 1,586,600 | — | — |
| 2018-04-05 | $24.45 | $51.30 | 2,837,200 | — | — |
| 2018-04-04 | $23.95 | $50.25 | 1,615,200 | — | — |
| 2018-04-03 | $23.80 | $49.94 | 1,752,100 | — | — |
| 2018-04-02 | $23.26 | $48.80 | 1,271,200 | — | — |
| 2018-03-29 | $23.65 | $49.62 | 1,812,800 | — | — |
| 2018-03-28 | $23.27 | $48.82 | 1,258,600 | — | — |
| 2018-03-27 | $23.59 | $49.49 | 1,572,000 | — | — |
| 2018-03-26 | $23.83 | $50.00 | 2,849,500 | — | — |
| 2018-03-23 | $23.33 | $48.95 | 3,163,400 | — | — |
| 2018-03-22 | $23.20 | $48.68 | 1,680,900 | — | — |
| 2018-03-21 | $23.70 | $49.73 | 1,348,900 | — | — |
| 2018-03-20 | $23.07 | $48.40 | 1,424,200 | — | — |
| 2018-03-19 | $22.72 | $47.67 | 1,988,500 | — | — |
| 2018-03-16 | $23.24 | $48.76 | 3,496,800 | — | — |
| 2018-03-15 | $23.01 | $48.28 | 2,451,400 | — | — |
| 2018-03-14 | $23.06 | $48.38 | 1,244,500 | — | — |
| 2018-03-13 | $23.03 | $48.32 | 2,095,200 | — | — |
| 2018-03-12 | $22.91 | $48.07 | 1,446,700 | — | — |
| 2018-03-09 | $22.91 | $48.07 | 1,234,800 | — | — |
| 2018-03-08 | $22.61 | $47.44 | 962,800 | — | — |
| 2018-03-07 | $22.76 | $47.75 | 1,964,800 | — | — |
| 2018-03-06 | $23.20 | $48.68 | 2,246,600 | — | — |
| 2018-03-05 | $22.79 | $47.82 | 915,800 | — | — |
| 2018-03-02 | $22.69 | $47.61 | 1,178,500 | — | — |
| 2018-03-01 | $22.64 | $47.50 | 1,584,500 | — | — |
| 2018-02-28 | $22.63 | $47.48 | 1,638,300 | — | — |
| 2018-02-27 | $22.84 | $47.92 | 1,431,200 | — | — |
| 2018-02-26 | $23.25 | $48.78 | 1,076,700 | — | — |
| 2018-02-23 | $23.18 | $48.63 | 1,589,300 | — | — |
| 2018-02-22 | $22.59 | $47.40 | 1,652,600 | — | — |
| 2018-02-21 | $22.33 | $46.85 | 2,380,500 | — | — |
| 2018-02-20 | $22.46 | $47.12 | 1,559,400 | — | — |
| 2018-02-16 | $22.53 | $47.27 | 1,416,300 | — | — |
| 2018-02-15 | $22.46 | $47.12 | 1,979,000 | — | — |
| 2018-02-14 | $22.35 | $46.89 | 2,060,300 | — | — |
| 2018-02-13 | $22.13 | $46.43 | 1,655,900 | — | — |
| 2018-02-12 | $21.93 | $46.01 | 2,259,300 | — | — |
| 2018-02-09 | $21.51 | $45.13 | 2,864,000 | — | — |
| 2018-02-08 | $21.71 | $45.55 | 3,017,400 | — | — |
| 2018-02-07 | $22.59 | $46.93 | 2,881,100 | — | — |
| 2018-02-06 | $22.48 | $46.71 | 2,913,600 | — | — |
| 2018-02-05 | $21.97 | $45.65 | 3,643,600 | — | — |
| 2018-02-02 | $22.71 | $47.18 | 3,119,900 | — | — |
| 2018-02-01 | $23.83 | $49.51 | 1,637,900 | — | — |
| 2018-01-31 | $23.44 | $48.70 | 1,168,700 | — | — |
| 2018-01-30 | $23.20 | $48.20 | 1,873,100 | — | — |
| 2018-01-29 | $23.74 | $49.32 | 1,771,000 | — | — |
| 2018-01-26 | $24.12 | $50.11 | 1,402,700 | — | — |
| 2018-01-25 | $24.26 | $50.40 | 1,475,600 | — | — |
| 2018-01-24 | $24.22 | $50.32 | 1,539,300 | — | — |
| 2018-01-23 | $23.60 | $49.03 | 1,602,700 | — | — |
| 2018-01-22 | $23.68 | $49.20 | 2,334,800 | — | — |
| 2018-01-19 | $23.19 | $48.18 | 2,015,700 | — | — |
| 2018-01-18 | $23.36 | $48.53 | 1,437,100 | — | — |
| 2018-01-17 | $23.47 | $48.76 | 1,568,600 | — | — |
| 2018-01-16 | $23.23 | $48.26 | 1,495,100 | — | — |
| 2018-01-12 | $23.52 | $48.87 | 1,495,100 | — | — |
| 2018-01-11 | $23.20 | $48.20 | 1,280,300 | — | — |
| 2018-01-10 | $22.86 | $47.50 | 1,327,500 | — | — |
| 2018-01-09 | $22.74 | $47.25 | 978,400 | — | — |
| 2018-01-08 | $22.76 | $47.29 | 1,069,300 | — | — |
| 2018-01-05 | $22.64 | $47.04 | 1,756,800 | — | — |
| 2018-01-04 | $22.68 | $47.12 | 2,169,600 | — | — |
| 2018-01-03 | $22.41 | $46.56 | 2,037,400 | — | — |
| 2018-01-02 | $22.00 | $45.71 | 1,717,000 | — | — |