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
- 1994-01-20 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 | $15.86 | $15.86 | 2,204,200 | — | — |
| 2018-12-28 | $15.56 | $15.56 | 2,276,600 | — | — |
| 2018-12-27 | $15.64 | $15.64 | 1,934,400 | — | — |
| 2018-12-26 | $15.79 | $15.79 | 1,622,900 | — | — |
| 2018-12-24 | $15.49 | $15.49 | 1,268,700 | — | — |
| 2018-12-21 | $15.52 | $15.52 | 3,949,200 | — | — |
| 2018-12-20 | $15.96 | $15.96 | 2,001,100 | — | — |
| 2018-12-19 | $16.25 | $16.25 | 2,249,500 | — | — |
| 2018-12-18 | $16.98 | $16.98 | 4,450,000 | — | — |
| 2018-12-17 | $16.82 | $16.82 | 3,877,200 | — | — |
| 2018-12-14 | $18.45 | $18.45 | 2,302,800 | — | — |
| 2018-12-13 | $19.20 | $19.20 | 2,072,500 | — | — |
| 2018-12-12 | $19.12 | $19.12 | 2,755,600 | — | — |
| 2018-12-11 | $18.80 | $18.80 | 2,286,600 | — | — |
| 2018-12-10 | $19.18 | $19.18 | 1,370,000 | — | — |
| 2018-12-07 | $19.30 | $19.30 | 2,003,600 | — | — |
| 2018-12-06 | $19.92 | $19.92 | 1,733,300 | — | — |
| 2018-12-04 | $20.18 | $20.18 | 1,659,600 | — | — |
| 2018-12-03 | $20.70 | $20.70 | 1,567,700 | — | — |
| 2018-11-30 | $20.70 | $20.70 | 1,242,700 | — | — |
| 2018-11-29 | $20.82 | $20.82 | 1,023,300 | — | — |
| 2018-11-28 | $20.78 | $20.78 | 1,360,900 | — | — |
| 2018-11-27 | $21.05 | $21.05 | 1,973,600 | — | — |
| 2018-11-26 | $21.41 | $21.41 | 1,613,500 | — | — |
| 2018-11-23 | $22.59 | $22.59 | 274,000 | — | — |
| 2018-11-21 | $22.49 | $22.49 | 824,500 | — | — |
| 2018-11-20 | $22.41 | $22.41 | 1,212,300 | — | — |
| 2018-11-19 | $22.53 | $22.53 | 1,533,400 | — | — |
| 2018-11-16 | $22.68 | $22.68 | 1,409,100 | — | — |
| 2018-11-15 | $22.57 | $22.57 | 2,130,300 | — | — |
| 2018-11-14 | $22.34 | $22.34 | 1,906,400 | — | — |
| 2018-11-13 | $22.08 | $22.08 | 2,558,200 | — | — |
| 2018-11-12 | $22.61 | $22.61 | 3,945,500 | — | — |
| 2018-11-09 | $22.24 | $22.24 | 5,448,800 | — | — |
| 2018-11-08 | $22.51 | $22.51 | 6,380,200 | — | — |
| 2018-11-07 | $26.13 | $26.13 | 1,397,600 | — | — |
| 2018-11-06 | $26.13 | $26.13 | 994,500 | — | — |
| 2018-11-05 | $25.46 | $25.46 | 889,600 | — | — |
| 2018-11-02 | $25.26 | $25.26 | 987,100 | — | — |
| 2018-11-01 | $25.57 | $25.57 | 896,100 | — | — |
| 2018-10-31 | $24.88 | $24.88 | 1,559,100 | — | — |
| 2018-10-30 | $25.24 | $25.24 | 1,070,800 | — | — |
| 2018-10-29 | $24.96 | $24.96 | 2,391,500 | — | — |
| 2018-10-26 | $24.16 | $24.16 | 1,607,700 | — | — |
| 2018-10-25 | $24.67 | $24.67 | 1,040,900 | — | — |
| 2018-10-24 | $24.95 | $24.95 | 869,300 | — | — |
| 2018-10-23 | $25.06 | $25.06 | 1,479,300 | — | — |
| 2018-10-22 | $24.78 | $24.78 | 745,100 | — | — |
| 2018-10-19 | $25.25 | $25.25 | 1,165,300 | — | — |
| 2018-10-18 | $24.92 | $24.92 | 725,900 | — | — |
| 2018-10-17 | $25.50 | $25.50 | 747,600 | — | — |
| 2018-10-16 | $25.77 | $25.77 | 899,500 | — | — |
| 2018-10-15 | $25.47 | $25.47 | 804,000 | — | — |
| 2018-10-12 | $25.25 | $25.25 | 1,073,500 | — | — |
| 2018-10-11 | $25.20 | $25.20 | 1,768,200 | — | — |
| 2018-10-10 | $25.72 | $25.72 | 906,400 | — | — |
| 2018-10-09 | $26.13 | $26.13 | 851,200 | — | — |
| 2018-10-08 | $26.75 | $26.75 | 1,058,900 | — | — |
| 2018-10-05 | $26.32 | $26.32 | 541,300 | — | — |
| 2018-10-04 | $26.40 | $26.40 | 906,800 | — | — |
| 2018-10-03 | $26.29 | $26.29 | 764,400 | — | — |
| 2018-10-02 | $26.61 | $26.61 | 1,106,300 | — | — |
| 2018-10-01 | $27.26 | $27.26 | 878,600 | — | — |
| 2018-09-28 | $27.12 | $27.12 | 1,244,900 | — | — |
| 2018-09-27 | $26.46 | $26.46 | 596,900 | — | — |
| 2018-09-26 | $26.70 | $26.70 | 1,213,600 | — | — |
| 2018-09-25 | $26.25 | $26.25 | 1,740,700 | — | — |
| 2018-09-24 | $27.44 | $27.44 | 1,628,700 | — | — |
| 2018-09-21 | $26.26 | $26.26 | 4,623,600 | — | — |
| 2018-09-20 | $26.58 | $26.58 | 2,485,700 | — | — |
| 2018-09-19 | $26.20 | $26.20 | 1,609,400 | — | — |
| 2018-09-18 | $26.60 | $26.60 | 1,778,300 | — | — |
| 2018-09-17 | $27.26 | $27.26 | 1,436,300 | — | — |
| 2018-09-14 | $27.69 | $27.69 | 1,354,100 | — | — |
| 2018-09-13 | $27.82 | $27.82 | 1,468,500 | — | — |
| 2018-09-12 | $28.16 | $28.16 | 1,630,400 | — | — |
| 2018-09-11 | $28.24 | $28.24 | 1,400,500 | — | — |
| 2018-09-10 | $29.08 | $29.08 | 1,012,200 | — | — |
| 2018-09-07 | $28.92 | $28.92 | 1,064,300 | — | — |
| 2018-09-06 | $28.74 | $28.74 | 908,700 | — | — |
| 2018-09-05 | $28.20 | $28.20 | 1,021,300 | — | — |
| 2018-09-04 | $28.19 | $28.19 | 1,003,800 | — | — |
| 2018-08-31 | $28.56 | $28.56 | 1,066,100 | — | — |
| 2018-08-30 | $28.34 | $28.34 | 1,880,400 | — | — |
| 2018-08-29 | $27.57 | $27.57 | 2,728,400 | — | — |
| 2018-08-28 | $26.77 | $26.77 | 5,914,300 | — | — |
| 2018-08-27 | $28.61 | $28.61 | 1,679,700 | — | — |
| 2018-08-24 | $28.52 | $28.52 | 1,202,800 | — | — |
| 2018-08-23 | $28.37 | $28.37 | 1,572,100 | — | — |
| 2018-08-22 | $29.30 | $29.30 | 1,034,100 | — | — |
| 2018-08-21 | $29.22 | $29.22 | 1,127,900 | — | — |
| 2018-08-20 | $29.10 | $29.10 | 750,900 | — | — |
| 2018-08-17 | $29.10 | $29.10 | 1,366,500 | — | — |
| 2018-08-16 | $28.64 | $28.64 | 830,800 | — | — |
| 2018-08-15 | $28.52 | $28.52 | 628,700 | — | — |
| 2018-08-14 | $28.82 | $28.82 | 514,300 | — | — |
| 2018-08-13 | $28.41 | $28.41 | 1,018,800 | — | — |
| 2018-08-10 | $28.09 | $28.09 | 856,300 | — | — |
| 2018-08-09 | $28.50 | $28.50 | 884,200 | — | — |
| 2018-08-08 | $28.97 | $28.97 | 1,083,100 | — | — |
| 2018-08-07 | $30.22 | $30.22 | 1,339,400 | — | — |
| 2018-08-06 | $29.47 | $29.47 | 663,100 | — | — |
| 2018-08-03 | $29.44 | $29.44 | 1,045,500 | — | — |
| 2018-08-02 | $28.45 | $28.45 | 758,200 | — | — |
| 2018-08-01 | $27.68 | $27.68 | 778,900 | — | — |
| 2018-07-31 | $28.44 | $28.44 | 673,900 | — | — |
| 2018-07-30 | $28.61 | $28.61 | 604,000 | — | — |
| 2018-07-27 | $28.56 | $28.56 | 502,600 | — | — |
| 2018-07-26 | $28.62 | $28.62 | 547,400 | — | — |
| 2018-07-25 | $27.97 | $27.97 | 644,200 | — | — |
| 2018-07-24 | $27.76 | $27.76 | 1,549,000 | — | — |
| 2018-07-23 | $28.61 | $28.61 | 1,424,800 | — | — |
| 2018-07-20 | $28.99 | $28.99 | 703,200 | — | — |
| 2018-07-19 | $28.75 | $28.75 | 1,739,000 | — | — |
| 2018-07-18 | $28.46 | $28.46 | 1,294,900 | — | — |
| 2018-07-17 | $29.58 | $29.58 | 1,437,400 | — | — |
| 2018-07-16 | $29.40 | $29.40 | 1,534,600 | — | — |
| 2018-07-13 | $30.02 | $30.02 | 1,121,200 | — | — |
| 2018-07-12 | $29.76 | $29.76 | 1,156,600 | — | — |
| 2018-07-11 | $30.49 | $30.49 | 2,763,900 | — | — |
| 2018-07-10 | $30.96 | $30.96 | 918,300 | — | — |
| 2018-07-09 | $30.83 | $30.83 | 928,100 | — | — |
| 2018-07-06 | $30.64 | $30.64 | 550,100 | — | — |
| 2018-07-05 | $30.28 | $30.28 | 803,300 | — | — |
| 2018-07-03 | $30.00 | $30.00 | 530,700 | — | — |
| 2018-07-02 | $29.61 | $29.61 | 1,112,400 | — | — |
| 2018-06-29 | $29.80 | $29.80 | 1,158,400 | — | — |
| 2018-06-28 | $29.82 | $29.82 | 1,740,800 | — | — |
| 2018-06-27 | $29.48 | $29.48 | 1,092,200 | — | — |
| 2018-06-26 | $28.96 | $28.96 | 1,183,300 | — | — |
| 2018-06-25 | $29.89 | $29.89 | 1,837,200 | — | — |
| 2018-06-22 | $29.74 | $29.74 | 3,717,000 | — | — |
| 2018-06-21 | $29.18 | $29.18 | 1,172,500 | — | — |
| 2018-06-20 | $28.63 | $28.63 | 1,714,100 | — | — |
| 2018-06-19 | $29.46 | $29.46 | 1,776,300 | — | — |
| 2018-06-18 | $28.83 | $28.83 | 1,372,500 | — | — |
| 2018-06-15 | $28.46 | $28.46 | 1,248,600 | — | — |
| 2018-06-14 | $28.12 | $28.12 | 1,423,700 | — | — |
| 2018-06-13 | $28.35 | $28.35 | 1,498,600 | — | — |
| 2018-06-12 | $28.67 | $28.67 | 950,400 | — | — |
| 2018-06-11 | $28.80 | $28.80 | 1,869,200 | — | — |
| 2018-06-08 | $28.30 | $28.30 | 1,401,000 | — | — |
| 2018-06-07 | $27.66 | $27.66 | 1,964,200 | — | — |
| 2018-06-06 | $27.14 | $27.14 | 1,303,000 | — | — |
| 2018-06-05 | $26.96 | $26.96 | 1,894,200 | — | — |
| 2018-06-04 | $26.96 | $26.96 | 1,997,000 | — | — |
| 2018-06-01 | $25.90 | $25.90 | 970,100 | — | — |
| 2018-05-31 | $25.52 | $25.52 | 1,826,700 | — | — |
| 2018-05-30 | $26.13 | $26.13 | 809,900 | — | — |
| 2018-05-29 | $25.63 | $25.63 | 1,110,900 | — | — |
| 2018-05-25 | $26.17 | $26.17 | 560,200 | — | — |
| 2018-05-24 | $26.22 | $26.22 | 917,000 | — | — |
| 2018-05-23 | $25.95 | $25.95 | 1,182,800 | — | — |
| 2018-05-22 | $25.95 | $25.95 | 2,207,900 | — | — |
| 2018-05-21 | $25.92 | $25.92 | 1,739,900 | — | — |
| 2018-05-18 | $26.26 | $26.26 | 1,220,600 | — | — |
| 2018-05-17 | $26.97 | $26.97 | 1,479,600 | — | — |
| 2018-05-16 | $27.24 | $27.24 | 1,708,700 | — | — |
| 2018-05-15 | $26.72 | $26.72 | 1,397,900 | — | — |
| 2018-05-14 | $27.09 | $27.09 | 1,791,800 | — | — |
| 2018-05-11 | $27.91 | $27.91 | 1,331,100 | — | — |
| 2018-05-10 | $28.19 | $28.19 | 1,488,400 | — | — |
| 2018-05-09 | $28.01 | $28.01 | 2,220,900 | — | — |
| 2018-05-08 | $27.45 | $27.45 | 6,669,700 | — | — |
| 2018-05-07 | $28.64 | $28.64 | 1,228,800 | — | — |
| 2018-05-04 | $28.50 | $28.50 | 1,198,200 | — | — |
| 2018-05-03 | $27.62 | $27.62 | 1,053,500 | — | — |
| 2018-05-02 | $27.64 | $27.64 | 1,914,100 | — | — |
| 2018-05-01 | $28.57 | $28.57 | 5,178,000 | — | — |
| 2018-04-30 | $29.13 | $29.13 | 1,320,000 | — | — |
| 2018-04-27 | $30.16 | $30.16 | 748,800 | — | — |
| 2018-04-26 | $30.08 | $30.08 | 935,500 | — | — |
| 2018-04-25 | $29.57 | $29.57 | 1,530,300 | — | — |
| 2018-04-24 | $29.25 | $29.25 | 1,391,400 | — | — |
| 2018-04-23 | $29.33 | $29.33 | 1,190,400 | — | — |
| 2018-04-20 | $29.69 | $29.69 | 1,075,400 | — | — |
| 2018-04-19 | $30.37 | $30.37 | 919,900 | — | — |
| 2018-04-18 | $31.49 | $31.49 | 786,400 | — | — |
| 2018-04-17 | $31.93 | $31.93 | 542,100 | — | — |
| 2018-04-16 | $31.89 | $31.89 | 1,264,300 | — | — |
| 2018-04-13 | $31.44 | $31.44 | 1,092,200 | — | — |
| 2018-04-12 | $31.04 | $31.04 | 1,475,400 | — | — |
| 2018-04-11 | $30.95 | $30.95 | 1,613,800 | — | — |
| 2018-04-10 | $30.61 | $30.61 | 1,044,900 | — | — |
| 2018-04-09 | $30.47 | $30.47 | 1,270,600 | — | — |
| 2018-04-06 | $30.67 | $30.67 | 1,526,300 | — | — |
| 2018-04-05 | $30.71 | $30.71 | 1,721,800 | — | — |
| 2018-04-04 | $30.97 | $30.97 | 1,960,900 | — | — |
| 2018-04-03 | $31.01 | $31.01 | 1,881,000 | — | — |
| 2018-04-02 | $30.99 | $30.99 | 1,380,500 | — | — |
| 2018-03-29 | $32.07 | $32.07 | 910,200 | — | — |
| 2018-03-28 | $31.85 | $31.85 | 997,200 | — | — |
| 2018-03-27 | $31.95 | $31.95 | 1,204,800 | — | — |
| 2018-03-26 | $33.00 | $33.00 | 1,018,000 | — | — |
| 2018-03-23 | $32.64 | $32.64 | 1,250,700 | — | — |
| 2018-03-22 | $32.00 | $32.00 | 1,028,000 | — | — |
| 2018-03-21 | $33.00 | $33.00 | 1,076,300 | — | — |
| 2018-03-20 | $33.58 | $33.58 | 732,200 | — | — |
| 2018-03-19 | $34.14 | $34.14 | 628,500 | — | — |
| 2018-03-16 | $34.52 | $34.52 | 883,700 | — | — |
| 2018-03-15 | $34.30 | $34.30 | 789,700 | — | — |
| 2018-03-14 | $35.16 | $35.16 | 476,500 | — | — |
| 2018-03-13 | $35.35 | $35.35 | 783,200 | — | — |
| 2018-03-12 | $35.73 | $35.73 | 902,700 | — | — |
| 2018-03-09 | $35.53 | $35.53 | 572,700 | — | — |
| 2018-03-08 | $35.31 | $35.31 | 445,200 | — | — |
| 2018-03-07 | $35.50 | $35.50 | 880,000 | — | — |
| 2018-03-06 | $35.84 | $35.84 | 1,020,900 | — | — |
| 2018-03-05 | $35.57 | $35.57 | 975,900 | — | — |
| 2018-03-02 | $34.75 | $34.75 | 671,500 | — | — |
| 2018-03-01 | $34.09 | $34.09 | 1,177,100 | — | — |
| 2018-02-28 | $34.78 | $34.78 | 2,129,100 | — | — |
| 2018-02-27 | $34.96 | $34.96 | 1,206,500 | — | — |
| 2018-02-26 | $35.04 | $35.04 | 716,400 | — | — |
| 2018-02-23 | $34.85 | $34.85 | 1,313,600 | — | — |
| 2018-02-22 | $33.71 | $33.71 | 1,092,100 | — | — |
| 2018-02-21 | $33.96 | $33.96 | 1,011,200 | — | — |
| 2018-02-20 | $34.68 | $34.68 | 1,226,600 | — | — |
| 2018-02-16 | $35.48 | $35.48 | 1,096,300 | — | — |
| 2018-02-15 | $34.97 | $34.97 | 1,608,300 | — | — |
| 2018-02-14 | $34.46 | $34.46 | 1,148,300 | — | — |
| 2018-02-13 | $33.27 | $33.27 | 1,106,000 | — | — |
| 2018-02-12 | $33.21 | $33.21 | 1,071,400 | — | — |
| 2018-02-09 | $33.73 | $33.73 | 1,774,200 | — | — |
| 2018-02-08 | $34.35 | $34.35 | 2,360,500 | — | — |
| 2018-02-07 | $34.69 | $34.69 | 4,796,100 | — | — |
| 2018-02-06 | $36.36 | $36.36 | 1,836,000 | — | — |
| 2018-02-05 | $35.90 | $35.90 | 1,547,700 | — | — |
| 2018-02-02 | $37.59 | $37.59 | 1,239,500 | — | — |
| 2018-02-01 | $38.19 | $38.19 | 567,200 | — | — |
| 2018-01-31 | $38.14 | $38.14 | 729,700 | — | — |
| 2018-01-30 | $38.17 | $38.17 | 736,300 | — | — |
| 2018-01-29 | $38.49 | $38.49 | 809,900 | — | — |
| 2018-01-26 | $39.32 | $39.32 | 799,800 | — | — |
| 2018-01-25 | $40.10 | $40.10 | 716,100 | — | — |
| 2018-01-24 | $40.04 | $40.04 | 868,500 | — | — |
| 2018-01-23 | $40.11 | $40.11 | 1,135,100 | — | — |
| 2018-01-22 | $39.59 | $39.59 | 1,246,600 | — | — |
| 2018-01-19 | $39.36 | $39.36 | 831,200 | — | — |
| 2018-01-18 | $39.47 | $39.47 | 636,000 | — | — |
| 2018-01-17 | $40.01 | $40.01 | 979,700 | — | — |
| 2018-01-16 | $39.42 | $39.42 | 613,100 | — | — |
| 2018-01-12 | $39.41 | $39.41 | 738,500 | — | — |
| 2018-01-11 | $39.45 | $39.45 | 624,800 | — | — |
| 2018-01-10 | $39.51 | $39.51 | 844,900 | — | — |
| 2018-01-09 | $40.26 | $40.26 | 857,600 | — | — |
| 2018-01-08 | $41.07 | $41.07 | 891,700 | — | — |
| 2018-01-05 | $40.51 | $40.51 | 1,556,200 | — | — |
| 2018-01-04 | $40.60 | $40.60 | 692,600 | — | — |
| 2018-01-03 | $40.92 | $40.92 | 757,900 | — | — |
| 2018-01-02 | $41.95 | $41.95 | 989,000 | — | — |