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
- 2017-02-01 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 | $20.08 | $20.69 | 1,688,600 | — | — |
| 2018-12-28 | $20.01 | $20.62 | 2,674,000 | — | — |
| 2018-12-27 | $20.12 | $20.73 | 2,100,200 | — | — |
| 2018-12-26 | $20.04 | $20.65 | 2,828,800 | — | — |
| 2018-12-24 | $19.42 | $20.01 | 2,147,400 | — | — |
| 2018-12-21 | $20.05 | $20.66 | 2,873,000 | — | — |
| 2018-12-20 | $20.40 | $21.02 | 1,976,600 | — | — |
| 2018-12-19 | $20.64 | $21.26 | 2,552,900 | — | — |
| 2018-12-18 | $20.86 | $21.49 | 1,764,200 | — | — |
| 2018-12-17 | $20.75 | $21.38 | 2,988,100 | — | — |
| 2018-12-14 | $21.37 | $22.02 | 2,256,200 | — | — |
| 2018-12-13 | $21.49 | $22.14 | 1,897,700 | — | — |
| 2018-12-12 | $21.25 | $21.89 | 3,222,000 | — | — |
| 2018-12-11 | $21.62 | $22.27 | 1,765,000 | — | — |
| 2018-12-10 | $21.71 | $22.37 | 2,147,700 | — | — |
| 2018-12-07 | $21.78 | $22.44 | 3,077,200 | — | — |
| 2018-12-06 | $21.85 | $22.51 | 2,912,400 | — | — |
| 2018-12-04 | $21.24 | $21.88 | 1,452,600 | — | — |
| 2018-12-03 | $21.51 | $22.16 | 2,108,600 | — | — |
| 2018-11-30 | $21.46 | $22.11 | 2,744,900 | — | — |
| 2018-11-29 | $21.39 | $22.04 | 2,377,600 | — | — |
| 2018-11-28 | $21.52 | $22.17 | 2,022,300 | — | — |
| 2018-11-27 | $21.26 | $21.90 | 3,224,200 | — | — |
| 2018-11-26 | $20.95 | $21.58 | 1,516,200 | — | — |
| 2018-11-23 | $20.83 | $21.46 | 587,900 | — | — |
| 2018-11-21 | $20.84 | $21.47 | 1,485,300 | — | — |
| 2018-11-20 | $20.72 | $21.35 | 1,481,800 | — | — |
| 2018-11-19 | $20.92 | $21.55 | 1,932,700 | — | — |
| 2018-11-16 | $20.90 | $21.53 | 1,972,200 | — | — |
| 2018-11-15 | $21.10 | $21.74 | 2,006,000 | — | — |
| 2018-11-14 | $21.37 | $22.02 | 2,438,100 | — | — |
| 2018-11-13 | $21.66 | $22.32 | 1,691,700 | — | — |
| 2018-11-12 | $21.66 | $22.20 | 2,122,100 | — | — |
| 2018-11-09 | $21.71 | $22.25 | 1,153,300 | — | — |
| 2018-11-08 | $21.67 | $22.21 | 1,626,000 | — | — |
| 2018-11-07 | $21.32 | $21.85 | 1,578,400 | — | — |
| 2018-11-06 | $21.03 | $21.56 | 1,873,100 | — | — |
| 2018-11-05 | $20.73 | $21.25 | 3,384,600 | — | — |
| 2018-11-02 | $21.23 | $21.76 | 3,387,500 | — | — |
| 2018-11-01 | $21.85 | $22.40 | 1,200,500 | — | — |
| 2018-10-31 | $21.88 | $22.43 | 2,258,500 | — | — |
| 2018-10-30 | $22.11 | $22.66 | 2,503,700 | — | — |
| 2018-10-29 | $22.34 | $22.90 | 2,174,100 | — | — |
| 2018-10-26 | $21.86 | $22.41 | 1,832,100 | — | — |
| 2018-10-25 | $21.99 | $22.54 | 2,630,400 | — | — |
| 2018-10-24 | $22.02 | $22.57 | 2,607,100 | — | — |
| 2018-10-23 | $21.98 | $22.53 | 1,518,200 | — | — |
| 2018-10-22 | $21.71 | $22.25 | 1,455,700 | — | — |
| 2018-10-19 | $21.89 | $22.44 | 1,186,200 | — | — |
| 2018-10-18 | $21.88 | $22.43 | 936,700 | — | — |
| 2018-10-17 | $21.78 | $22.33 | 1,572,000 | — | — |
| 2018-10-16 | $21.81 | $22.36 | 1,891,100 | — | — |
| 2018-10-15 | $21.40 | $21.94 | 2,068,600 | — | — |
| 2018-10-12 | $21.10 | $21.63 | 1,541,100 | — | — |
| 2018-10-11 | $21.17 | $21.70 | 2,885,000 | — | — |
| 2018-10-10 | $21.97 | $22.52 | 1,335,400 | — | — |
| 2018-10-09 | $22.38 | $22.94 | 1,330,400 | — | — |
| 2018-10-08 | $22.37 | $22.93 | 1,067,700 | — | — |
| 2018-10-05 | $22.09 | $22.64 | 838,400 | — | — |
| 2018-10-04 | $22.21 | $22.77 | 1,748,800 | — | — |
| 2018-10-03 | $22.48 | $23.04 | 1,918,600 | — | — |
| 2018-10-02 | $22.74 | $23.31 | 2,193,700 | — | — |
| 2018-10-01 | $22.73 | $23.30 | 2,358,900 | — | — |
| 2018-09-28 | $22.91 | $23.48 | 3,990,600 | — | — |
| 2018-09-27 | $22.72 | $23.29 | 3,702,300 | — | — |
| 2018-09-26 | $22.72 | $23.29 | 1,931,000 | — | — |
| 2018-09-25 | $23.28 | $23.86 | 1,854,100 | — | — |
| 2018-09-24 | $23.33 | $23.91 | 2,424,000 | — | — |
| 2018-09-21 | $23.94 | $24.54 | 6,819,400 | — | — |
| 2018-09-20 | $23.65 | $24.24 | 1,633,800 | — | — |
| 2018-09-19 | $23.42 | $24.01 | 2,045,000 | — | — |
| 2018-09-18 | $23.66 | $24.25 | 1,361,300 | — | — |
| 2018-09-17 | $23.71 | $24.30 | 2,090,000 | — | — |
| 2018-09-14 | $23.56 | $24.15 | 4,017,100 | — | — |
| 2018-09-13 | $23.79 | $24.39 | 1,602,600 | — | — |
| 2018-09-12 | $23.47 | $24.06 | 2,431,600 | — | — |
| 2018-09-11 | $23.78 | $24.38 | 2,441,200 | — | — |
| 2018-09-10 | $23.51 | $24.10 | 1,784,700 | — | — |
| 2018-09-07 | $23.36 | $23.95 | 1,404,900 | — | — |
| 2018-09-06 | $23.32 | $23.90 | 2,348,400 | — | — |
| 2018-09-05 | $23.24 | $23.82 | 2,243,600 | — | — |
| 2018-09-04 | $23.16 | $23.74 | 2,027,300 | — | — |
| 2018-08-31 | $23.37 | $23.96 | 1,475,300 | — | — |
| 2018-08-30 | $23.39 | $23.98 | 898,200 | — | — |
| 2018-08-29 | $23.40 | $23.99 | 1,148,900 | — | — |
| 2018-08-28 | $23.47 | $24.06 | 4,450,800 | — | — |
| 2018-08-27 | $23.06 | $23.64 | 2,005,200 | — | — |
| 2018-08-24 | $23.24 | $23.82 | 1,405,700 | — | — |
| 2018-08-23 | $23.28 | $23.86 | 3,252,900 | — | — |
| 2018-08-22 | $22.89 | $23.46 | 1,600,100 | — | — |
| 2018-08-21 | $22.99 | $23.57 | 2,070,400 | — | — |
| 2018-08-20 | $23.12 | $23.70 | 1,018,900 | — | — |
| 2018-08-17 | $23.20 | $23.78 | 1,546,600 | — | — |
| 2018-08-16 | $23.22 | $23.80 | 2,314,900 | — | — |
| 2018-08-15 | $22.73 | $23.30 | 3,075,900 | — | — |
| 2018-08-14 | $22.64 | $23.09 | 3,449,400 | — | — |
| 2018-08-13 | $22.95 | $23.41 | 5,732,400 | — | — |
| 2018-08-10 | $23.33 | $23.80 | 4,824,100 | — | — |
| 2018-08-09 | $23.81 | $24.29 | 2,412,500 | — | — |
| 2018-08-08 | $23.55 | $24.02 | 1,518,900 | — | — |
| 2018-08-07 | $23.58 | $24.05 | 1,285,500 | — | — |
| 2018-08-06 | $23.55 | $24.02 | 1,796,100 | — | — |
| 2018-08-03 | $23.47 | $23.94 | 1,510,500 | — | — |
| 2018-08-02 | $23.22 | $23.69 | 1,029,900 | — | — |
| 2018-08-01 | $23.16 | $23.62 | 2,256,600 | — | — |
| 2018-07-31 | $23.11 | $23.57 | 2,564,300 | — | — |
| 2018-07-30 | $22.99 | $23.45 | 2,764,300 | — | — |
| 2018-07-27 | $23.05 | $23.51 | 3,270,300 | — | — |
| 2018-07-26 | $23.27 | $23.74 | 2,190,300 | — | — |
| 2018-07-25 | $22.99 | $23.45 | 1,165,300 | — | — |
| 2018-07-24 | $23.00 | $23.46 | 2,181,600 | — | — |
| 2018-07-23 | $23.45 | $23.92 | 1,609,800 | — | — |
| 2018-07-20 | $23.52 | $23.99 | 1,214,800 | — | — |
| 2018-07-19 | $23.57 | $24.04 | 2,104,900 | — | — |
| 2018-07-18 | $23.45 | $23.92 | 1,888,300 | — | — |
| 2018-07-17 | $23.17 | $23.63 | 1,943,700 | — | — |
| 2018-07-16 | $23.27 | $23.74 | 2,196,600 | — | — |
| 2018-07-13 | $23.35 | $23.82 | 1,505,800 | — | — |
| 2018-07-12 | $23.42 | $23.89 | 1,998,700 | — | — |
| 2018-07-11 | $23.24 | $23.71 | 1,890,600 | — | — |
| 2018-07-10 | $23.14 | $23.60 | 1,532,800 | — | — |
| 2018-07-09 | $23.17 | $23.63 | 2,351,100 | — | — |
| 2018-07-06 | $23.15 | $23.61 | 1,347,600 | — | — |
| 2018-07-05 | $23.06 | $23.52 | 3,244,400 | — | — |
| 2018-07-03 | $23.07 | $23.53 | 915,600 | — | — |
| 2018-07-02 | $22.79 | $23.25 | 1,325,000 | — | — |
| 2018-06-29 | $23.06 | $23.52 | 3,341,800 | — | — |
| 2018-06-28 | $23.03 | $23.49 | 1,988,300 | — | — |
| 2018-06-27 | $22.82 | $23.28 | 1,731,500 | — | — |
| 2018-06-26 | $22.95 | $23.41 | 4,411,300 | — | — |
| 2018-06-25 | $22.75 | $23.21 | 2,189,600 | — | — |
| 2018-06-22 | $22.60 | $23.05 | 3,212,500 | — | — |
| 2018-06-21 | $22.61 | $23.06 | 1,818,400 | — | — |
| 2018-06-20 | $22.55 | $23.00 | 1,499,900 | — | — |
| 2018-06-19 | $22.25 | $22.70 | 3,506,100 | — | — |
| 2018-06-18 | $22.47 | $22.92 | 2,216,300 | — | — |
| 2018-06-15 | $22.41 | $22.86 | 2,338,400 | — | — |
| 2018-06-14 | $22.42 | $22.87 | 2,078,000 | — | — |
| 2018-06-13 | $22.15 | $22.59 | 2,626,700 | — | — |
| 2018-06-12 | $22.15 | $22.59 | 2,175,500 | — | — |
| 2018-06-11 | $22.14 | $22.58 | 1,442,400 | — | — |
| 2018-06-08 | $22.16 | $22.60 | 1,973,600 | — | — |
| 2018-06-07 | $22.22 | $22.67 | 1,937,900 | — | — |
| 2018-06-06 | $21.86 | $22.30 | 3,437,700 | — | — |
| 2018-06-05 | $22.05 | $22.49 | 4,064,300 | — | — |
| 2018-06-04 | $22.35 | $22.80 | 1,309,800 | — | — |
| 2018-06-01 | $22.08 | $22.52 | 1,681,100 | — | — |
| 2018-05-31 | $22.01 | $22.45 | 3,775,500 | — | — |
| 2018-05-30 | $22.42 | $22.87 | 2,462,500 | — | — |
| 2018-05-29 | $21.88 | $22.32 | 3,264,200 | — | — |
| 2018-05-25 | $21.82 | $22.26 | 1,508,300 | — | — |
| 2018-05-24 | $21.89 | $22.33 | 2,148,800 | — | — |
| 2018-05-23 | $21.84 | $22.28 | 2,251,100 | — | — |
| 2018-05-22 | $21.77 | $22.21 | 3,077,000 | — | — |
| 2018-05-21 | $21.92 | $22.36 | 2,853,600 | — | — |
| 2018-05-18 | $21.98 | $22.42 | 1,521,600 | — | — |
| 2018-05-17 | $22.14 | $22.58 | 1,875,600 | — | — |
| 2018-05-16 | $22.19 | $22.64 | 3,276,600 | — | — |
| 2018-05-15 | $22.32 | $22.77 | 4,337,400 | — | — |
| 2018-05-14 | $23.27 | $23.74 | 1,329,200 | — | — |
| 2018-05-11 | $23.68 | $24.04 | 1,197,000 | — | — |
| 2018-05-10 | $23.69 | $24.05 | 1,203,500 | — | — |
| 2018-05-09 | $23.73 | $24.09 | 2,064,900 | — | — |
| 2018-05-08 | $23.50 | $23.86 | 2,066,200 | — | — |
| 2018-05-07 | $23.53 | $23.89 | 1,298,800 | — | — |
| 2018-05-04 | $23.53 | $23.89 | 1,583,600 | — | — |
| 2018-05-03 | $23.18 | $23.54 | 1,411,400 | — | — |
| 2018-05-02 | $23.26 | $23.62 | 1,964,200 | — | — |
| 2018-05-01 | $23.30 | $23.66 | 1,723,200 | — | — |
| 2018-04-30 | $23.14 | $23.49 | 1,386,400 | — | — |
| 2018-04-27 | $23.22 | $23.58 | 1,169,600 | — | — |
| 2018-04-26 | $23.07 | $23.42 | 1,506,800 | — | — |
| 2018-04-25 | $22.97 | $23.32 | 3,099,600 | — | — |
| 2018-04-24 | $22.88 | $23.23 | 2,531,400 | — | — |
| 2018-04-23 | $22.61 | $22.96 | 1,599,900 | — | — |
| 2018-04-20 | $22.57 | $22.92 | 1,585,000 | — | — |
| 2018-04-19 | $22.51 | $22.85 | 1,580,500 | — | — |
| 2018-04-18 | $22.97 | $23.32 | 1,394,600 | — | — |
| 2018-04-17 | $22.95 | $23.30 | 1,361,500 | — | — |
| 2018-04-16 | $22.72 | $23.07 | 1,036,300 | — | — |
| 2018-04-13 | $22.58 | $22.93 | 1,722,400 | — | — |
| 2018-04-12 | $22.54 | $22.89 | 1,499,400 | — | — |
| 2018-04-11 | $22.67 | $23.02 | 1,585,300 | — | — |
| 2018-04-10 | $22.74 | $23.09 | 1,187,600 | — | — |
| 2018-04-09 | $22.55 | $22.90 | 1,830,300 | — | — |
| 2018-04-06 | $22.59 | $22.94 | 1,606,800 | — | — |
| 2018-04-05 | $22.64 | $22.99 | 1,676,700 | — | — |
| 2018-04-04 | $22.82 | $23.17 | 1,296,600 | — | — |
| 2018-04-03 | $22.75 | $23.10 | 2,207,600 | — | — |
| 2018-04-02 | $22.57 | $22.92 | 1,384,500 | — | — |
| 2018-03-29 | $22.83 | $23.18 | 2,037,900 | — | — |
| 2018-03-28 | $22.67 | $23.02 | 1,754,500 | — | — |
| 2018-03-27 | $22.46 | $22.80 | 2,267,100 | — | — |
| 2018-03-26 | $22.21 | $22.55 | 1,996,200 | — | — |
| 2018-03-23 | $21.90 | $22.24 | 1,764,500 | — | — |
| 2018-03-22 | $22.08 | $22.42 | 1,559,800 | — | — |
| 2018-03-21 | $22.20 | $22.54 | 1,455,100 | — | — |
| 2018-03-20 | $22.32 | $22.66 | 2,771,000 | — | — |
| 2018-03-19 | $22.60 | $22.95 | 1,651,400 | — | — |
| 2018-03-16 | $22.78 | $23.13 | 7,802,300 | — | — |
| 2018-03-15 | $22.63 | $22.98 | 1,575,800 | — | — |
| 2018-03-14 | $22.61 | $22.96 | 2,055,300 | — | — |
| 2018-03-13 | $22.66 | $23.01 | 1,986,200 | — | — |
| 2018-03-12 | $22.69 | $23.04 | 2,240,900 | — | — |
| 2018-03-09 | $22.66 | $23.01 | 3,161,800 | — | — |
| 2018-03-08 | $22.55 | $22.90 | 1,285,700 | — | — |
| 2018-03-07 | $22.38 | $22.72 | 2,290,400 | — | — |
| 2018-03-06 | $22.11 | $22.45 | 1,927,300 | — | — |
| 2018-03-05 | $22.05 | $22.39 | 2,730,800 | — | — |
| 2018-03-02 | $21.99 | $22.33 | 1,854,400 | — | — |
| 2018-03-01 | $21.91 | $22.25 | 2,850,500 | — | — |
| 2018-02-28 | $21.75 | $22.08 | 2,730,100 | — | — |
| 2018-02-27 | $21.52 | $21.85 | 2,850,600 | — | — |
| 2018-02-26 | $21.93 | $22.27 | 1,965,900 | — | — |
| 2018-02-23 | $21.95 | $22.29 | 2,918,000 | — | — |
| 2018-02-22 | $21.68 | $22.01 | 4,859,400 | — | — |
| 2018-02-21 | $20.85 | $21.17 | 2,068,400 | — | — |
| 2018-02-20 | $21.26 | $21.59 | 2,400,500 | — | — |
| 2018-02-16 | $21.52 | $21.85 | 1,626,900 | — | — |
| 2018-02-15 | $21.51 | $21.84 | 1,866,300 | — | — |
| 2018-02-14 | $21.32 | $21.65 | 3,107,900 | — | — |
| 2018-02-13 | $21.05 | $21.37 | 1,358,000 | — | — |
| 2018-02-12 | $21.00 | $21.32 | 2,562,400 | — | — |
| 2018-02-09 | $20.95 | $21.16 | 2,857,600 | — | — |
| 2018-02-08 | $20.55 | $20.76 | 3,333,700 | — | — |
| 2018-02-07 | $21.18 | $21.39 | 2,707,700 | — | — |
| 2018-02-06 | $21.25 | $21.46 | 3,767,700 | — | — |
| 2018-02-05 | $21.19 | $21.40 | 3,109,000 | — | — |
| 2018-02-02 | $22.07 | $22.29 | 1,997,000 | — | — |
| 2018-02-01 | $22.05 | $22.27 | 1,931,500 | — | — |
| 2018-01-31 | $22.49 | $22.71 | 4,342,800 | — | — |
| 2018-01-30 | $22.00 | $22.22 | 2,855,800 | — | — |
| 2018-01-29 | $22.17 | $22.39 | 1,670,100 | — | — |
| 2018-01-26 | $22.53 | $22.76 | 1,465,900 | — | — |
| 2018-01-25 | $22.58 | $22.81 | 2,182,100 | — | — |
| 2018-01-24 | $22.59 | $22.82 | 2,896,500 | — | — |
| 2018-01-23 | $22.90 | $23.13 | 2,488,400 | — | — |
| 2018-01-22 | $22.43 | $22.65 | 2,441,000 | — | — |
| 2018-01-19 | $22.18 | $22.40 | 3,186,600 | — | — |
| 2018-01-18 | $22.37 | $22.59 | 5,167,800 | — | — |
| 2018-01-17 | $22.51 | $22.73 | 3,418,500 | — | — |
| 2018-01-16 | $22.80 | $23.03 | 3,027,800 | — | — |
| 2018-01-12 | $22.71 | $22.94 | 3,266,600 | — | — |
| 2018-01-11 | $22.87 | $23.10 | 2,239,900 | — | — |
| 2018-01-10 | $22.88 | $23.11 | 2,237,800 | — | — |
| 2018-01-09 | $22.82 | $23.05 | 2,000,700 | — | — |
| 2018-01-08 | $23.11 | $23.34 | 2,974,400 | — | — |
| 2018-01-05 | $23.05 | $23.28 | 2,982,400 | — | — |
| 2018-01-04 | $23.05 | $23.28 | 1,817,000 | — | — |
| 2018-01-03 | $23.48 | $23.71 | 2,745,100 | — | — |
| 2018-01-02 | $23.49 | $23.72 | 2,350,400 | — | — |