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
- 1985-09-04 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 | $21.02 | $51.46 | 77,200 | — | — |
| 2018-12-28 | $21.01 | $51.43 | 101,100 | — | — |
| 2018-12-27 | $20.59 | $50.40 | 161,500 | — | — |
| 2018-12-26 | $21.14 | $51.75 | 169,800 | — | — |
| 2018-12-24 | $20.39 | $49.91 | 73,400 | — | — |
| 2018-12-21 | $20.66 | $50.58 | 396,200 | — | — |
| 2018-12-20 | $20.57 | $50.35 | 186,600 | — | — |
| 2018-12-19 | $20.53 | $50.26 | 335,500 | — | — |
| 2018-12-18 | $20.93 | $51.24 | 203,500 | — | — |
| 2018-12-17 | $20.64 | $50.53 | 114,300 | — | — |
| 2018-12-14 | $20.86 | $51.06 | 98,200 | — | — |
| 2018-12-13 | $20.92 | $51.21 | 115,700 | — | — |
| 2018-12-12 | $21.44 | $52.48 | 113,400 | — | — |
| 2018-12-11 | $21.29 | $52.12 | 120,700 | — | — |
| 2018-12-10 | $21.31 | $52.17 | 107,300 | — | — |
| 2018-12-07 | $21.39 | $52.36 | 125,300 | — | — |
| 2018-12-06 | $21.35 | $52.26 | 210,800 | — | — |
| 2018-12-04 | $21.09 | $51.63 | 159,400 | — | — |
| 2018-12-03 | $22.68 | $55.52 | 284,300 | — | — |
| 2018-11-30 | $22.98 | $56.25 | 68,300 | — | — |
| 2018-11-29 | $22.68 | $55.52 | 62,700 | — | — |
| 2018-11-28 | $22.95 | $56.18 | 95,600 | — | — |
| 2018-11-27 | $22.56 | $55.23 | 97,000 | — | — |
| 2018-11-26 | $22.67 | $55.50 | 88,600 | — | — |
| 2018-11-23 | $22.69 | $55.54 | 35,100 | — | — |
| 2018-11-21 | $22.59 | $55.30 | 43,100 | — | — |
| 2018-11-20 | $22.63 | $55.40 | 90,500 | — | — |
| 2018-11-19 | $22.79 | $55.79 | 66,200 | — | — |
| 2018-11-16 | $22.88 | $56.01 | 66,100 | — | — |
| 2018-11-15 | $22.89 | $56.03 | 156,000 | — | — |
| 2018-11-14 | $22.42 | $54.88 | 152,000 | — | — |
| 2018-11-13 | $23.05 | $56.43 | 83,700 | — | — |
| 2018-11-12 | $23.04 | $56.40 | 69,300 | — | — |
| 2018-11-09 | $23.16 | $56.69 | 56,000 | — | — |
| 2018-11-08 | $23.40 | $57.28 | 67,000 | — | — |
| 2018-11-07 | $23.27 | $56.96 | 185,500 | — | — |
| 2018-11-06 | $22.83 | $55.89 | 146,300 | — | — |
| 2018-11-05 | $22.74 | $55.67 | 97,700 | — | — |
| 2018-11-02 | $22.74 | $55.67 | 105,300 | — | — |
| 2018-11-01 | $22.49 | $54.69 | 124,100 | — | — |
| 2018-10-31 | $22.13 | $53.81 | 143,500 | — | — |
| 2018-10-30 | $22.61 | $54.98 | 151,800 | — | — |
| 2018-10-29 | $22.00 | $53.50 | 183,300 | — | — |
| 2018-10-26 | $21.48 | $52.23 | 179,400 | — | — |
| 2018-10-25 | $22.60 | $54.96 | 192,500 | — | — |
| 2018-10-24 | $21.88 | $53.20 | 101,300 | — | — |
| 2018-10-23 | $22.92 | $55.73 | 172,700 | — | — |
| 2018-10-22 | $23.01 | $55.95 | 111,800 | — | — |
| 2018-10-19 | $23.47 | $57.07 | 94,200 | — | — |
| 2018-10-18 | $23.66 | $57.53 | 109,900 | — | — |
| 2018-10-17 | $24.09 | $58.58 | 104,800 | — | — |
| 2018-10-16 | $23.98 | $58.31 | 92,000 | — | — |
| 2018-10-15 | $23.91 | $58.14 | 126,200 | — | — |
| 2018-10-12 | $23.68 | $57.58 | 179,600 | — | — |
| 2018-10-11 | $24.25 | $58.97 | 282,600 | — | — |
| 2018-10-10 | $24.73 | $60.13 | 197,400 | — | — |
| 2018-10-09 | $24.62 | $59.87 | 202,700 | — | — |
| 2018-10-08 | $24.39 | $59.31 | 209,100 | — | — |
| 2018-10-05 | $23.59 | $57.36 | 516,000 | — | — |
| 2018-10-04 | $24.04 | $58.46 | 114,900 | — | — |
| 2018-10-03 | $24.22 | $58.89 | 107,100 | — | — |
| 2018-10-02 | $23.76 | $57.78 | 121,700 | — | — |
| 2018-10-01 | $24.01 | $58.38 | 207,700 | — | — |
| 2018-09-28 | $23.65 | $57.51 | 128,100 | — | — |
| 2018-09-27 | $23.85 | $57.99 | 103,600 | — | — |
| 2018-09-26 | $23.65 | $57.51 | 82,200 | — | — |
| 2018-09-25 | $23.95 | $58.24 | 56,500 | — | — |
| 2018-09-24 | $24.05 | $58.48 | 88,600 | — | — |
| 2018-09-21 | $24.20 | $58.85 | 335,500 | — | — |
| 2018-09-20 | $24.65 | $59.94 | 74,100 | — | — |
| 2018-09-19 | $24.25 | $58.97 | 60,600 | — | — |
| 2018-09-18 | $24.25 | $58.97 | 52,700 | — | — |
| 2018-09-17 | $24.30 | $59.09 | 76,600 | — | — |
| 2018-09-14 | $24.40 | $59.33 | 76,200 | — | — |
| 2018-09-13 | $24.15 | $58.72 | 84,500 | — | — |
| 2018-09-12 | $24.45 | $59.45 | 90,300 | — | — |
| 2018-09-11 | $24.70 | $60.06 | 100,300 | — | — |
| 2018-09-10 | $24.70 | $60.06 | 60,200 | — | — |
| 2018-09-07 | $24.80 | $60.30 | 58,400 | — | — |
| 2018-09-06 | $24.75 | $60.18 | 85,400 | — | — |
| 2018-09-05 | $25.10 | $61.03 | 75,700 | — | — |
| 2018-09-04 | $24.95 | $60.67 | 54,600 | — | — |
| 2018-08-31 | $24.95 | $60.67 | 78,600 | — | — |
| 2018-08-30 | $24.80 | $60.30 | 68,800 | — | — |
| 2018-08-29 | $24.95 | $60.67 | 115,600 | — | — |
| 2018-08-28 | $24.75 | $60.18 | 87,300 | — | — |
| 2018-08-27 | $25.00 | $60.79 | 98,900 | — | — |
| 2018-08-24 | $25.15 | $61.16 | 90,500 | — | — |
| 2018-08-23 | $25.45 | $61.89 | 77,600 | — | — |
| 2018-08-22 | $25.35 | $61.64 | 91,500 | — | — |
| 2018-08-21 | $25.50 | $62.01 | 123,200 | — | — |
| 2018-08-20 | $25.20 | $61.28 | 73,700 | — | — |
| 2018-08-17 | $25.05 | $60.91 | 66,400 | — | — |
| 2018-08-16 | $25.00 | $60.79 | 57,000 | — | — |
| 2018-08-15 | $24.75 | $60.18 | 109,200 | — | — |
| 2018-08-14 | $24.95 | $60.67 | 61,900 | — | — |
| 2018-08-13 | $24.50 | $59.58 | 209,500 | — | — |
| 2018-08-10 | $24.65 | $59.94 | 66,300 | — | — |
| 2018-08-09 | $24.50 | $59.58 | 131,600 | — | — |
| 2018-08-08 | $24.65 | $59.94 | 289,000 | — | — |
| 2018-08-07 | $24.10 | $58.60 | 75,100 | — | — |
| 2018-08-06 | $24.35 | $59.21 | 63,300 | — | — |
| 2018-08-03 | $24.45 | $59.45 | 182,100 | — | — |
| 2018-08-02 | $25.05 | $60.55 | 60,700 | — | — |
| 2018-08-01 | $25.15 | $60.79 | 129,800 | — | — |
| 2018-07-31 | $24.50 | $59.22 | 406,700 | — | — |
| 2018-07-30 | $24.95 | $60.31 | 84,700 | — | — |
| 2018-07-27 | $25.00 | $60.43 | 60,800 | — | — |
| 2018-07-26 | $25.50 | $61.64 | 62,500 | — | — |
| 2018-07-25 | $25.20 | $60.91 | 117,400 | — | — |
| 2018-07-24 | $25.50 | $61.64 | 91,100 | — | — |
| 2018-07-23 | $25.85 | $62.48 | 74,200 | — | — |
| 2018-07-20 | $25.70 | $62.12 | 73,800 | — | — |
| 2018-07-19 | $25.60 | $61.88 | 78,700 | — | — |
| 2018-07-18 | $25.60 | $61.88 | 64,900 | — | — |
| 2018-07-17 | $25.40 | $61.39 | 56,600 | — | — |
| 2018-07-16 | $25.70 | $62.12 | 50,200 | — | — |
| 2018-07-13 | $25.40 | $61.39 | 63,100 | — | — |
| 2018-07-12 | $25.70 | $62.12 | 81,800 | — | — |
| 2018-07-11 | $26.00 | $62.84 | 79,200 | — | — |
| 2018-07-10 | $26.00 | $62.84 | 56,200 | — | — |
| 2018-07-09 | $26.55 | $64.17 | 59,800 | — | — |
| 2018-07-06 | $26.05 | $62.96 | 49,400 | — | — |
| 2018-07-05 | $26.05 | $62.96 | 94,100 | — | — |
| 2018-07-03 | $25.80 | $62.36 | 33,300 | — | — |
| 2018-07-02 | $25.88 | $62.55 | 85,000 | — | — |
| 2018-06-29 | $25.50 | $61.64 | 153,800 | — | — |
| 2018-06-28 | $25.70 | $62.12 | 101,500 | — | — |
| 2018-06-27 | $25.55 | $61.76 | 74,600 | — | — |
| 2018-06-26 | $26.00 | $62.84 | 140,400 | — | — |
| 2018-06-25 | $26.00 | $62.84 | 131,100 | — | — |
| 2018-06-22 | $26.30 | $63.57 | 376,800 | — | — |
| 2018-06-21 | $26.05 | $62.96 | 151,100 | — | — |
| 2018-06-20 | $26.20 | $63.33 | 101,200 | — | — |
| 2018-06-19 | $26.15 | $63.21 | 153,400 | — | — |
| 2018-06-18 | $26.15 | $63.21 | 123,400 | — | — |
| 2018-06-15 | $26.00 | $62.84 | 744,400 | — | — |
| 2018-06-14 | $25.95 | $62.72 | 90,600 | — | — |
| 2018-06-13 | $25.90 | $62.60 | 90,600 | — | — |
| 2018-06-12 | $25.85 | $62.48 | 100,700 | — | — |
| 2018-06-11 | $26.05 | $62.96 | 103,500 | — | — |
| 2018-06-08 | $26.60 | $64.29 | 97,400 | — | — |
| 2018-06-07 | $26.40 | $63.81 | 134,900 | — | — |
| 2018-06-06 | $26.10 | $63.09 | 185,800 | — | — |
| 2018-06-05 | $25.90 | $62.60 | 102,900 | — | — |
| 2018-06-04 | $26.00 | $62.84 | 76,700 | — | — |
| 2018-06-01 | $25.80 | $62.36 | 156,300 | — | — |
| 2018-05-31 | $25.55 | $61.76 | 161,900 | — | — |
| 2018-05-30 | $25.80 | $62.36 | 143,000 | — | — |
| 2018-05-29 | $25.30 | $61.15 | 104,800 | — | — |
| 2018-05-25 | $25.50 | $61.64 | 97,600 | — | — |
| 2018-05-24 | $25.50 | $61.64 | 99,400 | — | — |
| 2018-05-23 | $25.25 | $61.03 | 133,700 | — | — |
| 2018-05-22 | $25.45 | $61.51 | 127,000 | — | — |
| 2018-05-21 | $25.20 | $60.91 | 115,100 | — | — |
| 2018-05-18 | $24.95 | $60.31 | 112,400 | — | — |
| 2018-05-17 | $24.85 | $60.06 | 473,800 | — | — |
| 2018-05-16 | $24.80 | $59.94 | 114,200 | — | — |
| 2018-05-15 | $24.50 | $59.22 | 128,700 | — | — |
| 2018-05-14 | $24.40 | $58.98 | 95,700 | — | — |
| 2018-05-11 | $24.70 | $59.70 | 65,800 | — | — |
| 2018-05-10 | $24.60 | $59.46 | 105,600 | — | — |
| 2018-05-09 | $24.65 | $59.58 | 133,900 | — | — |
| 2018-05-08 | $24.50 | $59.22 | 171,200 | — | — |
| 2018-05-07 | $24.35 | $58.86 | 193,300 | — | — |
| 2018-05-04 | $23.65 | $57.16 | 208,200 | — | — |
| 2018-05-03 | $23.40 | $56.20 | 176,600 | — | — |
| 2018-05-02 | $23.65 | $56.80 | 281,700 | — | — |
| 2018-05-01 | $23.70 | $56.92 | 349,600 | — | — |
| 2018-04-30 | $23.90 | $57.40 | 196,200 | — | — |
| 2018-04-27 | $24.50 | $58.84 | 219,600 | — | — |
| 2018-04-26 | $24.70 | $59.32 | 185,700 | — | — |
| 2018-04-25 | $24.60 | $59.08 | 148,500 | — | — |
| 2018-04-24 | $25.30 | $60.76 | 344,900 | — | — |
| 2018-04-23 | $24.65 | $59.20 | 201,200 | — | — |
| 2018-04-20 | $24.00 | $57.64 | 120,000 | — | — |
| 2018-04-19 | $24.10 | $57.88 | 66,200 | — | — |
| 2018-04-18 | $23.70 | $56.92 | 51,800 | — | — |
| 2018-04-17 | $23.70 | $56.92 | 80,100 | — | — |
| 2018-04-16 | $23.90 | $57.40 | 39,300 | — | — |
| 2018-04-13 | $23.55 | $56.56 | 43,000 | — | — |
| 2018-04-12 | $23.90 | $57.40 | 44,500 | — | — |
| 2018-04-11 | $23.65 | $56.80 | 69,900 | — | — |
| 2018-04-10 | $23.65 | $56.80 | 46,400 | — | — |
| 2018-04-09 | $23.35 | $56.08 | 69,500 | — | — |
| 2018-04-06 | $23.45 | $56.32 | 135,700 | — | — |
| 2018-04-05 | $24.10 | $57.88 | 88,100 | — | — |
| 2018-04-04 | $23.40 | $56.20 | 135,100 | — | — |
| 2018-04-03 | $22.60 | $54.28 | 150,300 | — | — |
| 2018-04-02 | $22.50 | $54.04 | 115,200 | — | — |
| 2018-03-29 | $22.90 | $55.00 | 149,500 | — | — |
| 2018-03-28 | $23.15 | $55.60 | 139,600 | — | — |
| 2018-03-27 | $22.90 | $55.00 | 125,600 | — | — |
| 2018-03-26 | $23.15 | $55.60 | 141,000 | — | — |
| 2018-03-23 | $22.60 | $54.28 | 59,900 | — | — |
| 2018-03-22 | $23.25 | $55.84 | 101,500 | — | — |
| 2018-03-21 | $24.00 | $57.64 | 56,000 | — | — |
| 2018-03-20 | $23.95 | $57.52 | 81,000 | — | — |
| 2018-03-19 | $24.25 | $58.24 | 62,700 | — | — |
| 2018-03-16 | $24.25 | $58.24 | 84,100 | — | — |
| 2018-03-15 | $24.20 | $58.12 | 32,700 | — | — |
| 2018-03-14 | $24.05 | $57.76 | 31,100 | — | — |
| 2018-03-13 | $24.25 | $58.24 | 40,500 | — | — |
| 2018-03-12 | $24.30 | $58.36 | 56,100 | — | — |
| 2018-03-09 | $24.35 | $58.48 | 45,200 | — | — |
| 2018-03-08 | $23.90 | $57.40 | 72,800 | — | — |
| 2018-03-07 | $24.05 | $57.76 | 76,800 | — | — |
| 2018-03-06 | $23.60 | $56.68 | 57,000 | — | — |
| 2018-03-05 | $23.30 | $55.96 | 52,700 | — | — |
| 2018-03-02 | $23.20 | $55.72 | 65,000 | — | — |
| 2018-03-01 | $22.75 | $54.64 | 74,700 | — | — |
| 2018-02-28 | $22.85 | $54.88 | 132,700 | — | — |
| 2018-02-27 | $23.20 | $55.72 | 52,300 | — | — |
| 2018-02-26 | $23.50 | $56.44 | 47,000 | — | — |
| 2018-02-23 | $23.45 | $56.32 | 61,000 | — | — |
| 2018-02-22 | $23.20 | $55.72 | 113,600 | — | — |
| 2018-02-21 | $23.35 | $56.08 | 107,400 | — | — |
| 2018-02-20 | $23.10 | $55.48 | 88,500 | — | — |
| 2018-02-16 | $23.50 | $56.44 | 53,100 | — | — |
| 2018-02-15 | $23.30 | $55.96 | 88,700 | — | — |
| 2018-02-14 | $23.00 | $55.24 | 50,100 | — | — |
| 2018-02-13 | $22.80 | $54.76 | 38,900 | — | — |
| 2018-02-12 | $22.75 | $54.64 | 72,800 | — | — |
| 2018-02-09 | $22.95 | $55.12 | 101,800 | — | — |
| 2018-02-08 | $22.70 | $54.52 | 144,000 | — | — |
| 2018-02-07 | $22.90 | $55.00 | 95,600 | — | — |
| 2018-02-06 | $22.75 | $54.64 | 129,000 | — | — |
| 2018-02-05 | $22.80 | $54.40 | 177,000 | — | — |
| 2018-02-02 | $23.35 | $55.71 | 131,200 | — | — |
| 2018-02-01 | $23.10 | $55.11 | 402,000 | — | — |
| 2018-01-31 | $23.05 | $54.99 | 140,800 | — | — |
| 2018-01-30 | $22.95 | $54.75 | 87,900 | — | — |
| 2018-01-29 | $22.70 | $54.16 | 65,900 | — | — |
| 2018-01-26 | $22.85 | $54.52 | 79,700 | — | — |
| 2018-01-25 | $23.10 | $55.11 | 69,000 | — | — |
| 2018-01-24 | $23.25 | $55.47 | 78,000 | — | — |
| 2018-01-23 | $23.55 | $56.19 | 38,500 | — | — |
| 2018-01-22 | $23.80 | $56.78 | 44,700 | — | — |
| 2018-01-19 | $23.85 | $56.90 | 52,000 | — | — |
| 2018-01-18 | $23.60 | $56.30 | 40,600 | — | — |
| 2018-01-17 | $23.65 | $56.42 | 105,400 | — | — |
| 2018-01-16 | $23.50 | $56.07 | 57,300 | — | — |
| 2018-01-12 | $23.90 | $57.02 | 49,400 | — | — |
| 2018-01-11 | $24.05 | $57.38 | 117,600 | — | — |
| 2018-01-10 | $23.65 | $56.42 | 134,400 | — | — |
| 2018-01-09 | $23.15 | $55.23 | 135,700 | — | — |
| 2018-01-08 | $22.65 | $54.04 | 91,700 | — | — |
| 2018-01-05 | $22.65 | $54.04 | 117,200 | — | — |
| 2018-01-04 | $22.75 | $54.28 | 125,500 | — | — |
| 2018-01-03 | $22.65 | $54.04 | 87,300 | — | — |
| 2018-01-02 | $22.85 | $54.52 | 145,300 | — | — |