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
- 1980-03-17 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 | $24.92 | $105.59 | 4,000 | — | — |
| 2018-12-28 | $23.80 | $100.84 | 12,700 | — | — |
| 2018-12-27 | $23.80 | $100.84 | 9,600 | — | — |
| 2018-12-26 | $25.35 | $107.41 | 500 | — | — |
| 2018-12-24 | $24.35 | $103.17 | 1,700 | — | — |
| 2018-12-21 | $25.50 | $108.04 | 1,900 | — | — |
| 2018-12-20 | $24.89 | $105.46 | 5,800 | — | — |
| 2018-12-19 | $25.80 | $108.25 | 100 | — | — |
| 2018-12-18 | $26.13 | $109.64 | 200 | — | — |
| 2018-12-17 | $25.63 | $107.54 | 400 | — | — |
| 2018-12-14 | $26.45 | $110.98 | 100 | — | — |
| 2018-12-13 | $26.11 | $109.56 | 300 | — | — |
| 2018-12-12 | $26.58 | $111.53 | 1,400 | — | — |
| 2018-12-11 | $27.21 | $114.17 | 100 | — | — |
| 2018-12-10 | $27.21 | $114.17 | 200 | — | — |
| 2018-12-07 | $27.21 | $114.17 | 1,000 | — | — |
| 2018-12-06 | $27.55 | $115.60 | 300 | — | — |
| 2018-12-04 | $27.89 | $117.02 | 200 | — | — |
| 2018-12-03 | $27.70 | $116.23 | 2,200 | — | — |
| 2018-11-30 | $26.43 | $110.90 | 600 | — | — |
| 2018-11-29 | $27.39 | $114.93 | 700 | — | — |
| 2018-11-28 | $27.58 | $115.72 | 1,800 | — | — |
| 2018-11-27 | $26.06 | $109.35 | 100 | — | — |
| 2018-11-26 | $26.25 | $110.14 | 400 | — | — |
| 2018-11-23 | $26.40 | $110.77 | 0 | — | — |
| 2018-11-21 | $26.40 | $110.77 | 3,900 | — | — |
| 2018-11-20 | $26.00 | $109.09 | 500 | — | — |
| 2018-11-19 | $26.70 | $112.03 | 700 | — | — |
| 2018-11-16 | $26.90 | $112.87 | 200 | — | — |
| 2018-11-15 | $26.90 | $112.87 | 1,000 | — | — |
| 2018-11-14 | $26.89 | $112.83 | 7,200 | — | — |
| 2018-11-13 | $27.54 | $115.56 | 1,900 | — | — |
| 2018-11-12 | $27.55 | $115.60 | 1,100 | — | — |
| 2018-11-09 | $27.62 | $115.89 | 500 | — | — |
| 2018-11-08 | $27.54 | $115.56 | 900 | — | — |
| 2018-11-07 | $28.30 | $118.74 | 5,900 | — | — |
| 2018-11-06 | $27.95 | $117.28 | 1,000 | — | — |
| 2018-11-05 | $27.95 | $117.28 | 900 | — | — |
| 2018-11-02 | $27.16 | $113.96 | 1,200 | — | — |
| 2018-11-01 | $27.96 | $117.32 | 1,000 | — | — |
| 2018-10-31 | $28.00 | $117.49 | 2,700 | — | — |
| 2018-10-30 | $27.53 | $115.51 | 500 | — | — |
| 2018-10-29 | $27.87 | $116.94 | 8,300 | — | — |
| 2018-10-26 | $27.81 | $116.69 | 300 | — | — |
| 2018-10-25 | $28.00 | $117.49 | 400 | — | — |
| 2018-10-24 | $27.60 | $115.81 | 200 | — | — |
| 2018-10-23 | $27.49 | $115.35 | 3,100 | — | — |
| 2018-10-22 | $28.07 | $117.78 | 8,500 | — | — |
| 2018-10-19 | $29.39 | $123.32 | 800 | — | — |
| 2018-10-18 | $29.60 | $124.20 | 4,300 | — | — |
| 2018-10-17 | $29.63 | $124.32 | 3,600 | — | — |
| 2018-10-16 | $28.37 | $119.04 | 1,500 | — | — |
| 2018-10-15 | $28.79 | $120.80 | 3,000 | — | — |
| 2018-10-12 | $28.80 | $120.84 | 1,000 | — | — |
| 2018-10-11 | $28.14 | $118.07 | 800 | — | — |
| 2018-10-10 | $28.10 | $117.91 | 2,700 | — | — |
| 2018-10-09 | $28.05 | $117.70 | 600 | — | — |
| 2018-10-08 | $28.89 | $121.22 | 3,600 | — | — |
| 2018-10-05 | $29.15 | $122.31 | 2,100 | — | — |
| 2018-10-04 | $29.80 | $125.04 | 2,200 | — | — |
| 2018-10-03 | $29.52 | $123.86 | 600 | — | — |
| 2018-10-02 | $29.23 | $122.65 | 1,600 | — | — |
| 2018-10-01 | $30.00 | $125.88 | 7,100 | — | — |
| 2018-09-28 | $29.89 | $125.42 | 3,900 | — | — |
| 2018-09-27 | $29.50 | $123.78 | 1,900 | — | — |
| 2018-09-26 | $29.90 | $125.46 | 3,900 | — | — |
| 2018-09-25 | $29.52 | $123.86 | 9,900 | — | — |
| 2018-09-24 | $30.50 | $127.98 | 2,100 | — | — |
| 2018-09-21 | $30.81 | $129.28 | 15,900 | — | — |
| 2018-09-20 | $32.25 | $130.07 | 50,700 | — | — |
| 2018-09-19 | $31.39 | $126.60 | 10,400 | — | — |
| 2018-09-18 | $31.37 | $126.52 | 18,400 | — | — |
| 2018-09-17 | $32.00 | $129.07 | 49,100 | — | — |
| 2018-09-14 | $31.40 | $126.65 | 25,700 | — | — |
| 2018-09-13 | $30.15 | $121.60 | 45,800 | — | — |
| 2018-09-12 | $26.49 | $106.84 | 600 | — | — |
| 2018-09-11 | $26.08 | $105.19 | 1,700 | — | — |
| 2018-09-10 | $27.20 | $109.71 | 1,600 | — | — |
| 2018-09-07 | $26.68 | $107.61 | 5,700 | — | — |
| 2018-09-06 | $26.50 | $106.88 | 600 | — | — |
| 2018-09-05 | $26.86 | $108.33 | 200 | — | — |
| 2018-09-04 | $26.50 | $106.88 | 2,600 | — | — |
| 2018-08-31 | $26.75 | $107.89 | 3,800 | — | — |
| 2018-08-30 | $26.65 | $107.49 | 3,100 | — | — |
| 2018-08-29 | $26.14 | $105.43 | 600 | — | — |
| 2018-08-28 | $26.25 | $105.87 | 1,400 | — | — |
| 2018-08-27 | $26.85 | $108.29 | 300 | — | — |
| 2018-08-24 | $27.22 | $109.79 | 400 | — | — |
| 2018-08-23 | $26.25 | $105.87 | 100 | — | — |
| 2018-08-22 | $25.97 | $104.74 | 0 | — | — |
| 2018-08-21 | $25.97 | $104.74 | 1,800 | — | — |
| 2018-08-20 | $26.00 | $104.87 | 600 | — | — |
| 2018-08-17 | $26.00 | $104.87 | 0 | — | — |
| 2018-08-16 | $26.00 | $104.87 | 0 | — | — |
| 2018-08-15 | $26.00 | $104.87 | 500 | — | — |
| 2018-08-14 | $26.10 | $105.27 | 0 | — | — |
| 2018-08-13 | $26.10 | $105.27 | 600 | — | — |
| 2018-08-10 | $26.00 | $104.87 | 1,500 | — | — |
| 2018-08-09 | $26.65 | $107.49 | 100 | — | — |
| 2018-08-08 | $26.65 | $107.49 | 0 | — | — |
| 2018-08-07 | $26.65 | $107.49 | 1,200 | — | — |
| 2018-08-06 | $25.95 | $104.66 | 400 | — | — |
| 2018-08-03 | $26.00 | $104.87 | 0 | — | — |
| 2018-08-02 | $26.00 | $104.87 | 7,400 | — | — |
| 2018-08-01 | $26.37 | $106.36 | 4,300 | — | — |
| 2018-07-31 | $25.90 | $104.46 | 200 | — | — |
| 2018-07-30 | $26.00 | $104.87 | 5,100 | — | — |
| 2018-07-27 | $26.35 | $106.28 | 1,400 | — | — |
| 2018-07-26 | $25.90 | $104.46 | 5,000 | — | — |
| 2018-07-25 | $25.75 | $103.86 | 500 | — | — |
| 2018-07-24 | $25.90 | $104.46 | 400 | — | — |
| 2018-07-23 | $25.64 | $103.41 | 3,000 | — | — |
| 2018-07-20 | $25.50 | $102.85 | 500 | — | — |
| 2018-07-19 | $25.50 | $102.85 | 2,100 | — | — |
| 2018-07-18 | $25.51 | $102.89 | 25,600 | — | — |
| 2018-07-17 | $25.70 | $103.66 | 9,000 | — | — |
| 2018-07-16 | $26.79 | $108.05 | 3,400 | — | — |
| 2018-07-13 | $26.06 | $105.11 | 200 | — | — |
| 2018-07-12 | $26.05 | $105.07 | 3,200 | — | — |
| 2018-07-11 | $25.82 | $104.14 | 0 | — | — |
| 2018-07-10 | $25.82 | $104.14 | 800 | — | — |
| 2018-07-09 | $25.70 | $103.66 | 2,100 | — | — |
| 2018-07-06 | $25.75 | $103.86 | 1,500 | — | — |
| 2018-07-05 | $25.50 | $102.85 | 5,500 | — | — |
| 2018-07-03 | $26.27 | $105.95 | 0 | — | — |
| 2018-07-02 | $26.27 | $105.95 | 4,000 | — | — |
| 2018-06-29 | $26.83 | $108.21 | 800 | — | — |
| 2018-06-28 | $26.67 | $107.57 | 0 | — | — |
| 2018-06-27 | $26.67 | $107.57 | 1,000 | — | — |
| 2018-06-26 | $26.63 | $107.41 | 900 | — | — |
| 2018-06-25 | $26.50 | $106.88 | 3,600 | — | — |
| 2018-06-22 | $26.48 | $106.80 | 3,000 | — | — |
| 2018-06-21 | $26.01 | $104.91 | 500 | — | — |
| 2018-06-20 | $26.78 | $108.01 | 3,400 | — | — |
| 2018-06-19 | $26.40 | $106.48 | 800 | — | — |
| 2018-06-18 | $26.68 | $107.61 | 200 | — | — |
| 2018-06-15 | $26.70 | $107.69 | 3,300 | — | — |
| 2018-06-14 | $26.28 | $105.99 | 4,000 | — | — |
| 2018-06-13 | $27.17 | $108.58 | 7,500 | — | — |
| 2018-06-12 | $27.75 | $110.89 | 3,000 | — | — |
| 2018-06-11 | $28.30 | $113.09 | 600 | — | — |
| 2018-06-08 | $28.30 | $113.09 | 0 | — | — |
| 2018-06-07 | $28.30 | $113.09 | 0 | — | — |
| 2018-06-06 | $28.30 | $113.09 | 1,000 | — | — |
| 2018-06-05 | $29.00 | $115.89 | 400 | — | — |
| 2018-06-04 | $28.39 | $113.45 | 900 | — | — |
| 2018-06-01 | $29.00 | $115.89 | 800 | — | — |
| 2018-05-31 | $29.02 | $115.97 | 1,500 | — | — |
| 2018-05-30 | $27.80 | $111.09 | 2,000 | — | — |
| 2018-05-29 | $27.86 | $111.33 | 500 | — | — |
| 2018-05-25 | $27.86 | $111.33 | 1,100 | — | — |
| 2018-05-24 | $27.96 | $111.73 | 200 | — | — |
| 2018-05-23 | $27.95 | $111.69 | 700 | — | — |
| 2018-05-22 | $27.84 | $111.25 | 3,700 | — | — |
| 2018-05-21 | $27.60 | $110.29 | 1,000 | — | — |
| 2018-05-18 | $29.00 | $115.89 | 2,300 | — | — |
| 2018-05-17 | $28.70 | $114.69 | 600 | — | — |
| 2018-05-16 | $28.11 | $112.33 | 5,300 | — | — |
| 2018-05-15 | $27.55 | $110.09 | 17,700 | — | — |
| 2018-05-14 | $29.40 | $117.49 | 4,500 | — | — |
| 2018-05-11 | $29.47 | $117.77 | 3,900 | — | — |
| 2018-05-10 | $29.01 | $115.93 | 4,600 | — | — |
| 2018-05-09 | $29.00 | $115.89 | 9,900 | — | — |
| 2018-05-08 | $29.34 | $117.25 | 3,800 | — | — |
| 2018-05-07 | $28.89 | $115.45 | 5,800 | — | — |
| 2018-05-04 | $28.85 | $115.29 | 1,200 | — | — |
| 2018-05-03 | $28.79 | $115.05 | 8,500 | — | — |
| 2018-05-02 | $28.81 | $115.13 | 7,200 | — | — |
| 2018-05-01 | $27.28 | $109.02 | 11,400 | — | — |
| 2018-04-30 | $26.55 | $106.10 | 4,800 | — | — |
| 2018-04-27 | $26.07 | $104.18 | 1,200 | — | — |
| 2018-04-26 | $26.41 | $105.54 | 1,400 | — | — |
| 2018-04-25 | $26.50 | $105.90 | 0 | — | — |
| 2018-04-24 | $26.50 | $105.90 | 800 | — | — |
| 2018-04-23 | $26.00 | $103.90 | 4,900 | — | — |
| 2018-04-20 | $26.70 | $106.70 | 19,700 | — | — |
| 2018-04-19 | $26.38 | $105.42 | 500 | — | — |
| 2018-04-18 | $26.30 | $105.10 | 400 | — | — |
| 2018-04-17 | $26.37 | $105.38 | 1,600 | — | — |
| 2018-04-16 | $26.73 | $106.82 | 300 | — | — |
| 2018-04-13 | $26.67 | $106.58 | 4,400 | — | — |
| 2018-04-12 | $26.72 | $106.78 | 6,200 | — | — |
| 2018-04-11 | $26.72 | $106.78 | 5,600 | — | — |
| 2018-04-10 | $26.45 | $105.70 | 200 | — | — |
| 2018-04-09 | $26.00 | $103.90 | 900 | — | — |
| 2018-04-06 | $25.50 | $101.90 | 2,400 | — | — |
| 2018-04-05 | $26.19 | $104.66 | 300 | — | — |
| 2018-04-04 | $25.80 | $103.10 | 3,400 | — | — |
| 2018-04-03 | $26.00 | $103.90 | 1,100 | — | — |
| 2018-04-02 | $26.31 | $105.14 | 1,000 | — | — |
| 2018-03-29 | $26.20 | $104.70 | 3,700 | — | — |
| 2018-03-28 | $26.66 | $106.54 | 300 | — | — |
| 2018-03-27 | $26.62 | $106.38 | 4,400 | — | — |
| 2018-03-26 | $26.17 | $104.58 | 1,400 | — | — |
| 2018-03-23 | $26.27 | $104.98 | 2,800 | — | — |
| 2018-03-22 | $26.62 | $106.38 | 1,800 | — | — |
| 2018-03-21 | $26.40 | $105.50 | 5,700 | — | — |
| 2018-03-20 | $26.67 | $106.58 | 6,200 | — | — |
| 2018-03-19 | $26.85 | $107.30 | 4,300 | — | — |
| 2018-03-16 | $26.50 | $105.90 | 1,600 | — | — |
| 2018-03-15 | $25.86 | $102.34 | 800 | — | — |
| 2018-03-14 | $26.05 | $103.09 | 0 | — | — |
| 2018-03-13 | $26.05 | $103.09 | 500 | — | — |
| 2018-03-12 | $26.30 | $104.08 | 2,200 | — | — |
| 2018-03-09 | $26.00 | $102.90 | 1,500 | — | — |
| 2018-03-08 | $26.41 | $104.52 | 1,900 | — | — |
| 2018-03-07 | $26.25 | $103.89 | 1,500 | — | — |
| 2018-03-06 | $26.04 | $103.05 | 1,100 | — | — |
| 2018-03-05 | $26.80 | $106.06 | 1,100 | — | — |
| 2018-03-02 | $26.98 | $106.77 | 0 | — | — |
| 2018-03-01 | $26.98 | $106.77 | 0 | — | — |
| 2018-02-28 | $26.98 | $106.77 | 1,200 | — | — |
| 2018-02-27 | $26.75 | $105.86 | 400 | — | — |
| 2018-02-26 | $26.77 | $105.94 | 700 | — | — |
| 2018-02-23 | $26.82 | $106.14 | 0 | — | — |
| 2018-02-22 | $26.82 | $106.14 | 7,800 | — | — |
| 2018-02-21 | $26.69 | $105.63 | 4,000 | — | — |
| 2018-02-20 | $26.70 | $105.67 | 1,000 | — | — |
| 2018-02-16 | $26.52 | $104.95 | 14,600 | — | — |
| 2018-02-15 | $25.55 | $101.12 | 7,700 | — | — |
| 2018-02-14 | $25.35 | $100.32 | 16,300 | — | — |
| 2018-02-13 | $23.00 | $91.02 | 600 | — | — |
| 2018-02-12 | $23.44 | $92.76 | 800 | — | — |
| 2018-02-09 | $23.10 | $91.42 | 1,000 | — | — |
| 2018-02-08 | $23.05 | $91.22 | 11,300 | — | — |
| 2018-02-07 | $24.00 | $94.98 | 0 | — | — |
| 2018-02-06 | $24.00 | $94.98 | 5,900 | — | — |
| 2018-02-05 | $24.56 | $97.20 | 1,200 | — | — |
| 2018-02-02 | $24.73 | $97.87 | 2,200 | — | — |
| 2018-02-01 | $24.97 | $98.82 | 500 | — | — |
| 2018-01-31 | $24.60 | $97.36 | 800 | — | — |
| 2018-01-30 | $24.89 | $98.50 | 2,900 | — | — |
| 2018-01-29 | $24.27 | $96.05 | 2,400 | — | — |
| 2018-01-26 | $24.92 | $98.62 | 400 | — | — |
| 2018-01-25 | $24.55 | $97.16 | 900 | — | — |
| 2018-01-24 | $24.75 | $97.95 | 800 | — | — |
| 2018-01-23 | $24.75 | $97.95 | 200 | — | — |
| 2018-01-22 | $24.50 | $96.96 | 1,700 | — | — |
| 2018-01-19 | $24.48 | $96.88 | 400 | — | — |
| 2018-01-18 | $24.50 | $96.96 | 3,500 | — | — |
| 2018-01-17 | $24.75 | $97.95 | 3,500 | — | — |
| 2018-01-16 | $24.55 | $97.16 | 2,200 | — | — |
| 2018-01-12 | $24.66 | $97.59 | 2,200 | — | — |
| 2018-01-11 | $24.40 | $96.56 | 1,100 | — | — |
| 2018-01-10 | $24.48 | $96.88 | 2,100 | — | — |
| 2018-01-09 | $24.43 | $96.68 | 2,100 | — | — |
| 2018-01-08 | $24.25 | $95.97 | 900 | — | — |
| 2018-01-05 | $24.40 | $96.56 | 2,700 | — | — |
| 2018-01-04 | $24.10 | $95.38 | 6,900 | — | — |
| 2018-01-03 | $24.03 | $95.10 | 500 | — | — |
| 2018-01-02 | $23.59 | $93.36 | 2,300 | — | — |