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
- 1989-06-23 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 | $18.90 | $26.32 | 4,919,300 | — | — |
| 2018-12-28 | $18.56 | $25.85 | 4,376,200 | — | — |
| 2018-12-27 | $18.61 | $25.92 | 6,422,600 | — | — |
| 2018-12-26 | $18.51 | $25.78 | 5,372,400 | — | — |
| 2018-12-24 | $17.96 | $25.01 | 3,795,400 | — | — |
| 2018-12-21 | $18.44 | $25.68 | 17,071,800 | — | — |
| 2018-12-20 | $19.56 | $27.24 | 6,899,500 | — | — |
| 2018-12-19 | $20.43 | $28.45 | 6,381,100 | — | — |
| 2018-12-18 | $20.72 | $28.86 | 6,527,500 | — | — |
| 2018-12-17 | $20.65 | $28.76 | 5,534,300 | — | — |
| 2018-12-14 | $21.57 | $30.04 | 7,649,800 | — | — |
| 2018-12-13 | $22.48 | $31.31 | 4,693,100 | — | — |
| 2018-12-12 | $22.75 | $31.68 | 7,664,900 | — | — |
| 2018-12-11 | $22.28 | $31.03 | 3,965,700 | — | — |
| 2018-12-10 | $22.08 | $30.75 | 4,677,300 | — | — |
| 2018-12-07 | $21.78 | $30.33 | 5,575,800 | — | — |
| 2018-12-06 | $22.31 | $31.07 | 6,228,400 | — | — |
| 2018-12-04 | $21.96 | $30.58 | 9,511,500 | — | — |
| 2018-12-03 | $22.36 | $31.14 | 5,085,700 | — | — |
| 2018-11-30 | $22.11 | $30.79 | 5,928,600 | — | — |
| 2018-11-29 | $22.58 | $31.45 | 6,467,900 | — | — |
| 2018-11-28 | $22.50 | $31.34 | 3,869,500 | — | — |
| 2018-11-27 | $21.85 | $30.43 | 4,023,200 | — | — |
| 2018-11-26 | $22.09 | $30.77 | 3,414,000 | — | — |
| 2018-11-23 | $21.70 | $30.22 | 1,485,300 | — | — |
| 2018-11-21 | $21.52 | $29.97 | 4,456,400 | — | — |
| 2018-11-20 | $21.61 | $30.10 | 5,154,900 | — | — |
| 2018-11-19 | $22.26 | $31.00 | 5,717,200 | — | — |
| 2018-11-16 | $23.09 | $32.16 | 5,147,700 | — | — |
| 2018-11-15 | $23.32 | $32.37 | 11,483,100 | — | — |
| 2018-11-14 | $22.36 | $31.04 | 10,388,100 | — | — |
| 2018-11-13 | $21.85 | $30.33 | 8,831,700 | — | — |
| 2018-11-12 | $21.83 | $30.31 | 9,261,000 | — | — |
| 2018-11-09 | $22.25 | $30.89 | 18,972,400 | — | — |
| 2018-11-08 | $22.39 | $31.08 | 14,482,000 | — | — |
| 2018-11-07 | $22.81 | $31.67 | 12,239,000 | — | — |
| 2018-11-06 | $22.54 | $31.29 | 30,742,700 | — | — |
| 2018-11-05 | $20.02 | $27.79 | 13,347,700 | — | — |
| 2018-11-02 | $19.50 | $27.07 | 21,567,600 | — | — |
| 2018-11-01 | $18.73 | $26.00 | 10,918,700 | — | — |
| 2018-10-31 | $18.15 | $25.20 | 21,449,200 | — | — |
| 2018-10-30 | $17.68 | $24.54 | 19,702,800 | — | — |
| 2018-10-29 | $18.00 | $24.99 | 9,837,700 | — | — |
| 2018-10-26 | $18.65 | $25.89 | 7,618,900 | — | — |
| 2018-10-25 | $18.99 | $26.36 | 5,512,000 | — | — |
| 2018-10-24 | $18.58 | $25.79 | 7,352,300 | — | — |
| 2018-10-23 | $19.48 | $27.04 | 4,343,600 | — | — |
| 2018-10-22 | $19.68 | $27.32 | 5,929,700 | — | — |
| 2018-10-19 | $19.67 | $27.31 | 6,400,400 | — | — |
| 2018-10-18 | $19.97 | $27.72 | 7,947,800 | — | — |
| 2018-10-17 | $20.57 | $28.56 | 4,351,800 | — | — |
| 2018-10-16 | $20.66 | $28.68 | 11,459,700 | — | — |
| 2018-10-15 | $19.78 | $27.46 | 7,616,000 | — | — |
| 2018-10-12 | $19.59 | $27.20 | 8,707,100 | — | — |
| 2018-10-11 | $19.46 | $27.02 | 10,047,000 | — | — |
| 2018-10-10 | $19.90 | $27.63 | 7,320,600 | — | — |
| 2018-10-09 | $19.91 | $27.64 | 6,108,500 | — | — |
| 2018-10-08 | $20.34 | $28.24 | 6,954,600 | — | — |
| 2018-10-05 | $20.04 | $27.82 | 7,390,200 | — | — |
| 2018-10-04 | $20.42 | $28.35 | 7,405,900 | — | — |
| 2018-10-03 | $20.69 | $28.72 | 5,850,900 | — | — |
| 2018-10-02 | $20.56 | $28.54 | 5,304,200 | — | — |
| 2018-10-01 | $20.79 | $28.86 | 5,154,400 | — | — |
| 2018-09-28 | $21.28 | $29.54 | 5,210,600 | — | — |
| 2018-09-27 | $21.26 | $29.51 | 6,073,000 | — | — |
| 2018-09-26 | $21.03 | $29.19 | 5,956,100 | — | — |
| 2018-09-25 | $21.20 | $29.43 | 16,149,200 | — | — |
| 2018-09-24 | $21.69 | $30.11 | 22,552,800 | — | — |
| 2018-09-21 | $20.90 | $29.01 | 11,097,700 | — | — |
| 2018-09-20 | $20.70 | $28.74 | 3,281,700 | — | — |
| 2018-09-19 | $20.67 | $28.70 | 4,898,100 | — | — |
| 2018-09-18 | $20.65 | $28.67 | 9,765,700 | — | — |
| 2018-09-17 | $19.80 | $27.49 | 3,609,900 | — | — |
| 2018-09-14 | $20.03 | $27.81 | 3,578,100 | — | — |
| 2018-09-13 | $20.04 | $27.82 | 4,074,000 | — | — |
| 2018-09-12 | $20.10 | $27.90 | 4,741,100 | — | — |
| 2018-09-11 | $20.01 | $27.78 | 5,797,600 | — | — |
| 2018-09-10 | $19.89 | $27.61 | 4,490,000 | — | — |
| 2018-09-07 | $19.83 | $27.53 | 3,710,600 | — | — |
| 2018-09-06 | $19.81 | $27.50 | 5,003,100 | — | — |
| 2018-09-05 | $19.88 | $27.60 | 5,839,900 | — | — |
| 2018-09-04 | $20.04 | $27.82 | 9,084,500 | — | — |
| 2018-08-31 | $20.16 | $27.99 | 5,424,000 | — | — |
| 2018-08-30 | $20.20 | $28.04 | 7,314,700 | — | — |
| 2018-08-29 | $20.57 | $28.56 | 8,708,600 | — | — |
| 2018-08-28 | $20.26 | $28.13 | 4,882,200 | — | — |
| 2018-08-27 | $20.06 | $27.85 | 7,546,100 | — | — |
| 2018-08-24 | $19.76 | $27.43 | 5,706,100 | — | — |
| 2018-08-23 | $19.62 | $27.24 | 4,171,700 | — | — |
| 2018-08-22 | $19.70 | $27.35 | 6,065,700 | — | — |
| 2018-08-21 | $19.55 | $27.14 | 9,500,300 | — | — |
| 2018-08-20 | $19.36 | $26.88 | 7,192,100 | — | — |
| 2018-08-17 | $19.46 | $27.02 | 7,844,700 | — | — |
| 2018-08-16 | $19.41 | $26.84 | 32,399,800 | — | — |
| 2018-08-15 | $18.55 | $25.65 | 6,846,900 | — | — |
| 2018-08-14 | $18.66 | $25.80 | 6,550,900 | — | — |
| 2018-08-13 | $18.81 | $26.01 | 7,364,600 | — | — |
| 2018-08-10 | $19.18 | $26.52 | 5,568,500 | — | — |
| 2018-08-09 | $19.23 | $26.59 | 8,944,600 | — | — |
| 2018-08-08 | $19.44 | $26.88 | 7,765,300 | — | — |
| 2018-08-07 | $19.44 | $26.88 | 11,544,300 | — | — |
| 2018-08-06 | $19.58 | $27.08 | 14,045,000 | — | — |
| 2018-08-03 | $19.25 | $26.62 | 48,600,300 | — | — |
| 2018-08-02 | $20.88 | $28.87 | 12,554,800 | — | — |
| 2018-08-01 | $20.43 | $28.25 | 13,171,300 | — | — |
| 2018-07-31 | $20.22 | $27.96 | 10,165,700 | — | — |
| 2018-07-30 | $20.31 | $28.09 | 7,776,500 | — | — |
| 2018-07-27 | $20.73 | $28.67 | 11,840,300 | — | — |
| 2018-07-26 | $20.60 | $28.49 | 9,839,100 | — | — |
| 2018-07-25 | $20.69 | $28.61 | 11,318,800 | — | — |
| 2018-07-24 | $20.55 | $28.42 | 9,290,400 | — | — |
| 2018-07-23 | $20.91 | $28.92 | 5,003,400 | — | — |
| 2018-07-20 | $21.20 | $29.32 | 4,342,000 | — | — |
| 2018-07-19 | $21.29 | $29.44 | 5,254,300 | — | — |
| 2018-07-18 | $21.56 | $29.81 | 7,036,700 | — | — |
| 2018-07-17 | $21.57 | $29.83 | 3,768,100 | — | — |
| 2018-07-16 | $21.55 | $29.80 | 5,340,900 | — | — |
| 2018-07-13 | $21.67 | $29.97 | 4,562,500 | — | — |
| 2018-07-12 | $21.62 | $29.90 | 9,383,600 | — | — |
| 2018-07-11 | $21.28 | $29.43 | 4,346,400 | — | — |
| 2018-07-10 | $21.41 | $29.61 | 3,783,500 | — | — |
| 2018-07-09 | $21.57 | $29.83 | 4,250,200 | — | — |
| 2018-07-06 | $21.28 | $29.43 | 4,551,700 | — | — |
| 2018-07-05 | $21.15 | $29.25 | 5,298,700 | — | — |
| 2018-07-03 | $20.81 | $28.78 | 3,735,000 | — | — |
| 2018-07-02 | $20.89 | $28.89 | 11,956,000 | — | — |
| 2018-06-29 | $20.65 | $28.56 | 12,299,100 | — | — |
| 2018-06-28 | $20.29 | $28.06 | 14,893,100 | — | — |
| 2018-06-27 | $20.13 | $27.84 | 8,856,200 | — | — |
| 2018-06-26 | $20.34 | $28.13 | 10,042,700 | — | — |
| 2018-06-25 | $20.47 | $28.31 | 6,245,200 | — | — |
| 2018-06-22 | $20.72 | $28.65 | 14,688,700 | — | — |
| 2018-06-21 | $20.80 | $28.76 | 3,266,100 | — | — |
| 2018-06-20 | $21.01 | $29.05 | 9,961,800 | — | — |
| 2018-06-19 | $20.99 | $29.03 | 6,483,500 | — | — |
| 2018-06-18 | $21.16 | $29.26 | 4,997,100 | — | — |
| 2018-06-15 | $21.26 | $29.40 | 10,315,100 | — | — |
| 2018-06-14 | $21.36 | $29.54 | 4,806,200 | — | — |
| 2018-06-13 | $21.28 | $29.43 | 4,276,600 | — | — |
| 2018-06-12 | $21.43 | $29.64 | 7,084,400 | — | — |
| 2018-06-11 | $21.20 | $29.32 | 11,990,800 | — | — |
| 2018-06-08 | $21.32 | $29.48 | 6,542,000 | — | — |
| 2018-06-07 | $21.30 | $29.46 | 7,608,400 | — | — |
| 2018-06-06 | $21.54 | $29.68 | 6,547,400 | — | — |
| 2018-06-05 | $21.34 | $29.41 | 6,756,400 | — | — |
| 2018-06-04 | $21.15 | $29.15 | 9,900,600 | — | — |
| 2018-06-01 | $21.02 | $28.97 | 5,381,100 | — | — |
| 2018-05-31 | $20.78 | $28.64 | 7,596,300 | — | — |
| 2018-05-30 | $21.05 | $29.01 | 7,122,200 | — | — |
| 2018-05-29 | $21.02 | $28.97 | 8,113,900 | — | — |
| 2018-05-25 | $21.06 | $29.02 | 5,498,600 | — | — |
| 2018-05-24 | $20.99 | $28.93 | 8,549,000 | — | — |
| 2018-05-23 | $21.32 | $29.38 | 8,689,800 | — | — |
| 2018-05-22 | $21.37 | $29.45 | 11,104,900 | — | — |
| 2018-05-21 | $21.59 | $29.75 | 10,905,500 | — | — |
| 2018-05-18 | $22.19 | $30.58 | 8,912,900 | — | — |
| 2018-05-17 | $22.32 | $30.76 | 12,088,200 | — | — |
| 2018-05-16 | $22.35 | $30.80 | 15,467,100 | — | — |
| 2018-05-15 | $22.33 | $30.77 | 36,337,200 | — | — |
| 2018-05-14 | $21.40 | $29.49 | 54,751,400 | — | — |
| 2018-05-11 | $19.52 | $26.90 | 112,357,800 | — | — |
| 2018-05-10 | $29.18 | $40.21 | 7,858,100 | — | — |
| 2018-05-09 | $28.75 | $39.62 | 4,720,400 | — | — |
| 2018-05-08 | $28.60 | $39.41 | 3,780,400 | — | — |
| 2018-05-07 | $28.44 | $39.19 | 4,983,500 | — | — |
| 2018-05-04 | $27.84 | $38.37 | 4,493,800 | — | — |
| 2018-05-03 | $27.73 | $38.21 | 3,687,500 | — | — |
| 2018-05-02 | $27.92 | $38.48 | 4,540,000 | — | — |
| 2018-05-01 | $27.67 | $38.13 | 3,534,600 | — | — |
| 2018-04-30 | $27.79 | $38.30 | 3,641,000 | — | — |
| 2018-04-27 | $27.80 | $38.31 | 7,498,600 | — | — |
| 2018-04-26 | $28.64 | $39.47 | 13,839,600 | — | — |
| 2018-04-25 | $28.48 | $39.25 | 7,048,400 | — | — |
| 2018-04-24 | $27.69 | $38.16 | 6,123,100 | — | — |
| 2018-04-23 | $27.76 | $38.26 | 4,658,400 | — | — |
| 2018-04-20 | $27.71 | $38.19 | 4,192,100 | — | — |
| 2018-04-19 | $27.85 | $38.38 | 3,273,400 | — | — |
| 2018-04-18 | $27.91 | $38.46 | 3,768,000 | — | — |
| 2018-04-17 | $27.92 | $38.48 | 3,005,200 | — | — |
| 2018-04-16 | $27.75 | $38.24 | 3,612,800 | — | — |
| 2018-04-13 | $27.52 | $37.92 | 4,465,300 | — | — |
| 2018-04-12 | $27.60 | $38.03 | 6,466,100 | — | — |
| 2018-04-11 | $26.83 | $36.97 | 3,840,600 | — | — |
| 2018-04-10 | $26.45 | $36.45 | 4,717,400 | — | — |
| 2018-04-09 | $25.98 | $35.80 | 3,052,400 | — | — |
| 2018-04-06 | $26.00 | $35.83 | 5,567,500 | — | — |
| 2018-04-05 | $26.15 | $36.04 | 4,954,300 | — | — |
| 2018-04-04 | $26.10 | $35.97 | 4,439,500 | — | — |
| 2018-04-03 | $25.68 | $35.39 | 4,699,500 | — | — |
| 2018-04-02 | $25.20 | $34.73 | 6,352,700 | — | — |
| 2018-03-29 | $25.85 | $35.62 | 5,819,100 | — | — |
| 2018-03-28 | $25.64 | $35.33 | 6,074,100 | — | — |
| 2018-03-27 | $25.51 | $35.15 | 4,785,400 | — | — |
| 2018-03-26 | $26.21 | $36.12 | 5,675,600 | — | — |
| 2018-03-23 | $25.70 | $35.42 | 5,321,300 | — | — |
| 2018-03-22 | $26.60 | $36.66 | 5,455,900 | — | — |
| 2018-03-21 | $26.93 | $37.11 | 3,544,400 | — | — |
| 2018-03-20 | $26.52 | $36.55 | 5,014,100 | — | — |
| 2018-03-19 | $26.67 | $36.75 | 10,781,900 | — | — |
| 2018-03-16 | $27.37 | $37.72 | 7,796,600 | — | — |
| 2018-03-15 | $27.54 | $37.95 | 4,110,700 | — | — |
| 2018-03-14 | $27.37 | $37.72 | 4,917,500 | — | — |
| 2018-03-13 | $27.34 | $37.68 | 4,961,500 | — | — |
| 2018-03-12 | $27.76 | $38.26 | 3,738,600 | — | — |
| 2018-03-09 | $27.85 | $38.38 | 5,312,100 | — | — |
| 2018-03-08 | $27.63 | $38.08 | 3,935,400 | — | — |
| 2018-03-07 | $27.24 | $37.54 | 2,663,800 | — | — |
| 2018-03-06 | $26.96 | $37.15 | 3,507,500 | — | — |
| 2018-03-05 | $27.09 | $37.33 | 5,602,300 | — | — |
| 2018-03-02 | $26.91 | $37.08 | 4,289,600 | — | — |
| 2018-03-01 | $26.51 | $36.53 | 6,137,900 | — | — |
| 2018-02-28 | $26.29 | $36.23 | 6,592,800 | — | — |
| 2018-02-27 | $26.32 | $36.27 | 7,159,000 | — | — |
| 2018-02-26 | $27.23 | $37.52 | 4,460,700 | — | — |
| 2018-02-23 | $27.43 | $37.80 | 3,416,100 | — | — |
| 2018-02-22 | $26.98 | $37.18 | 3,406,200 | — | — |
| 2018-02-21 | $27.03 | $37.25 | 5,603,300 | — | — |
| 2018-02-20 | $27.02 | $37.13 | 4,801,500 | — | — |
| 2018-02-16 | $27.55 | $37.86 | 7,371,300 | — | — |
| 2018-02-15 | $27.70 | $38.07 | 5,167,600 | — | — |
| 2018-02-14 | $27.02 | $37.13 | 6,464,300 | — | — |
| 2018-02-13 | $26.58 | $36.53 | 5,147,900 | — | — |
| 2018-02-12 | $26.10 | $35.87 | 9,016,700 | — | — |
| 2018-02-09 | $25.91 | $35.61 | 10,723,000 | — | — |
| 2018-02-08 | $25.59 | $35.17 | 8,028,500 | — | — |
| 2018-02-07 | $26.58 | $36.53 | 5,519,900 | — | — |
| 2018-02-06 | $27.08 | $37.21 | 10,022,200 | — | — |
| 2018-02-05 | $26.79 | $36.82 | 12,943,700 | — | — |
| 2018-02-02 | $27.02 | $37.13 | 8,481,900 | — | — |
| 2018-02-01 | $27.36 | $37.60 | 13,743,400 | — | — |
| 2018-01-31 | $27.23 | $37.42 | 8,203,200 | — | — |
| 2018-01-30 | $26.62 | $36.58 | 5,232,200 | — | — |
| 2018-01-29 | $27.07 | $37.20 | 4,746,600 | — | — |
| 2018-01-26 | $27.71 | $38.08 | 5,616,300 | — | — |
| 2018-01-25 | $27.15 | $37.31 | 4,800,600 | — | — |
| 2018-01-24 | $26.80 | $36.83 | 7,351,200 | — | — |
| 2018-01-23 | $26.61 | $36.57 | 9,058,600 | — | — |
| 2018-01-22 | $26.54 | $36.47 | 11,278,600 | — | — |
| 2018-01-19 | $27.46 | $37.74 | 7,871,600 | — | — |
| 2018-01-18 | $27.25 | $37.45 | 12,557,500 | — | — |
| 2018-01-17 | $27.52 | $37.82 | 15,786,000 | — | — |
| 2018-01-16 | $27.87 | $38.30 | 7,504,700 | — | — |
| 2018-01-12 | $28.82 | $39.61 | 10,488,400 | — | — |
| 2018-01-11 | $28.77 | $39.54 | 3,685,100 | — | — |
| 2018-01-10 | $28.66 | $39.39 | 8,636,900 | — | — |
| 2018-01-09 | $29.01 | $39.87 | 4,580,900 | — | — |
| 2018-01-08 | $29.57 | $40.64 | 4,741,900 | — | — |
| 2018-01-05 | $29.51 | $40.55 | 5,086,300 | — | — |
| 2018-01-04 | $28.97 | $39.81 | 5,283,000 | — | — |
| 2018-01-03 | $28.91 | $39.73 | 4,273,700 | — | — |
| 2018-01-02 | $28.91 | $39.73 | 5,539,600 | — | — |