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
- 1994-05-26 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 | $18.83 | $18.83 | 1,933,900 | — | — |
| 2018-12-28 | $18.63 | $18.63 | 1,554,800 | — | — |
| 2018-12-27 | $18.74 | $18.74 | 11,567,000 | — | — |
| 2018-12-26 | $18.98 | $18.98 | 2,373,800 | — | — |
| 2018-12-24 | $17.68 | $17.68 | 1,149,400 | — | — |
| 2018-12-21 | $17.94 | $17.94 | 4,500,400 | — | — |
| 2018-12-20 | $18.91 | $18.91 | 3,238,000 | — | — |
| 2018-12-19 | $19.76 | $19.76 | 3,855,100 | — | — |
| 2018-12-18 | $21.39 | $21.39 | 1,886,500 | — | — |
| 2018-12-17 | $21.78 | $21.78 | 1,680,000 | — | — |
| 2018-12-14 | $22.50 | $22.50 | 1,508,200 | — | — |
| 2018-12-13 | $22.59 | $22.59 | 1,778,500 | — | — |
| 2018-12-12 | $22.98 | $22.98 | 1,341,900 | — | — |
| 2018-12-11 | $22.00 | $22.00 | 1,945,900 | — | — |
| 2018-12-10 | $22.78 | $22.78 | 2,191,600 | — | — |
| 2018-12-07 | $22.58 | $22.58 | 2,925,200 | — | — |
| 2018-12-06 | $22.89 | $22.89 | 3,334,600 | — | — |
| 2018-12-04 | $22.14 | $22.14 | 2,203,500 | — | — |
| 2018-12-03 | $22.76 | $22.76 | 1,631,400 | — | — |
| 2018-11-30 | $22.11 | $22.11 | 2,280,000 | — | — |
| 2018-11-29 | $22.38 | $22.38 | 1,969,600 | — | — |
| 2018-11-28 | $22.68 | $22.68 | 2,202,500 | — | — |
| 2018-11-27 | $22.02 | $22.02 | 2,002,100 | — | — |
| 2018-11-26 | $21.78 | $21.78 | 1,303,200 | — | — |
| 2018-11-23 | $20.74 | $20.74 | 861,300 | — | — |
| 2018-11-21 | $21.05 | $21.05 | 1,258,500 | — | — |
| 2018-11-20 | $20.52 | $20.52 | 1,797,800 | — | — |
| 2018-11-19 | $21.00 | $21.00 | 1,856,300 | — | — |
| 2018-11-16 | $21.40 | $21.40 | 2,396,100 | — | — |
| 2018-11-15 | $21.37 | $21.37 | 2,439,400 | — | — |
| 2018-11-14 | $21.32 | $21.32 | 3,587,600 | — | — |
| 2018-11-13 | $19.76 | $19.76 | 2,162,000 | — | — |
| 2018-11-12 | $20.06 | $20.06 | 2,686,200 | — | — |
| 2018-11-09 | $20.92 | $20.92 | 4,416,600 | — | — |
| 2018-11-08 | $21.69 | $21.69 | 1,933,400 | — | — |
| 2018-11-07 | $22.40 | $22.40 | 3,026,000 | — | — |
| 2018-11-06 | $22.23 | $22.23 | 1,867,200 | — | — |
| 2018-11-05 | $22.17 | $22.17 | 4,014,300 | — | — |
| 2018-11-02 | $23.20 | $23.20 | 3,250,900 | — | — |
| 2018-11-01 | $23.88 | $23.88 | 5,573,400 | — | — |
| 2018-10-31 | $24.28 | $24.28 | 3,541,200 | — | — |
| 2018-10-30 | $23.32 | $23.32 | 2,374,300 | — | — |
| 2018-10-29 | $22.38 | $22.38 | 2,836,100 | — | — |
| 2018-10-26 | $23.43 | $23.43 | 2,913,800 | — | — |
| 2018-10-25 | $24.61 | $24.61 | 2,185,200 | — | — |
| 2018-10-24 | $23.74 | $23.74 | 3,857,900 | — | — |
| 2018-10-23 | $25.14 | $25.14 | 2,871,200 | — | — |
| 2018-10-22 | $26.91 | $26.91 | 3,399,500 | — | — |
| 2018-10-19 | $28.15 | $28.15 | 2,238,100 | — | — |
| 2018-10-18 | $29.81 | $29.81 | 3,237,400 | — | — |
| 2018-10-17 | $29.80 | $29.80 | 3,589,000 | — | — |
| 2018-10-16 | $29.12 | $29.12 | 2,398,300 | — | — |
| 2018-10-15 | $28.51 | $28.51 | 5,170,900 | — | — |
| 2018-10-12 | $29.92 | $29.92 | 3,227,200 | — | — |
| 2018-10-11 | $28.57 | $28.57 | 1,990,400 | — | — |
| 2018-10-10 | $29.12 | $29.12 | 3,796,600 | — | — |
| 2018-10-09 | $28.78 | $28.78 | 17,877,300 | — | — |
| 2018-10-08 | $28.46 | $28.46 | 4,540,900 | — | — |
| 2018-10-05 | $30.04 | $30.04 | 5,094,700 | — | — |
| 2018-10-04 | $32.83 | $32.83 | 929,200 | — | — |
| 2018-10-03 | $33.92 | $33.92 | 1,580,200 | — | — |
| 2018-10-02 | $33.59 | $33.59 | 1,673,700 | — | — |
| 2018-10-01 | $32.75 | $32.75 | 893,700 | — | — |
| 2018-09-28 | $32.92 | $32.92 | 1,710,100 | — | — |
| 2018-09-27 | $32.90 | $32.90 | 877,300 | — | — |
| 2018-09-26 | $32.25 | $32.25 | 794,600 | — | — |
| 2018-09-25 | $32.34 | $32.34 | 740,200 | — | — |
| 2018-09-24 | $31.80 | $31.80 | 759,600 | — | — |
| 2018-09-21 | $32.42 | $32.42 | 805,500 | — | — |
| 2018-09-20 | $32.56 | $32.56 | 900,600 | — | — |
| 2018-09-19 | $32.20 | $32.20 | 1,000,000 | — | — |
| 2018-09-18 | $33.00 | $33.00 | 901,100 | — | — |
| 2018-09-17 | $32.59 | $32.59 | 912,800 | — | — |
| 2018-09-14 | $32.39 | $32.39 | 1,076,900 | — | — |
| 2018-09-13 | $31.96 | $31.96 | 1,351,300 | — | — |
| 2018-09-12 | $32.72 | $32.72 | 1,182,400 | — | — |
| 2018-09-11 | $32.59 | $32.59 | 1,205,900 | — | — |
| 2018-09-10 | $32.33 | $32.33 | 897,200 | — | — |
| 2018-09-07 | $32.10 | $32.10 | 1,540,700 | — | — |
| 2018-09-06 | $31.37 | $31.37 | 1,427,000 | — | — |
| 2018-09-05 | $33.15 | $33.15 | 1,409,900 | — | — |
| 2018-09-04 | $33.73 | $33.73 | 1,389,500 | — | — |
| 2018-08-31 | $34.46 | $34.46 | 782,700 | — | — |
| 2018-08-30 | $34.65 | $34.65 | 419,800 | — | — |
| 2018-08-29 | $34.97 | $34.97 | 894,200 | — | — |
| 2018-08-28 | $34.51 | $34.51 | 1,521,100 | — | — |
| 2018-08-27 | $34.30 | $34.30 | 1,145,000 | — | — |
| 2018-08-24 | $34.55 | $34.55 | 850,600 | — | — |
| 2018-08-23 | $34.84 | $34.84 | 808,400 | — | — |
| 2018-08-22 | $34.65 | $34.65 | 757,700 | — | — |
| 2018-08-21 | $34.43 | $34.43 | 1,412,800 | — | — |
| 2018-08-20 | $33.82 | $33.82 | 1,875,400 | — | — |
| 2018-08-17 | $33.05 | $33.05 | 1,546,600 | — | — |
| 2018-08-16 | $32.18 | $32.18 | 1,073,800 | — | — |
| 2018-08-15 | $31.05 | $31.05 | 857,300 | — | — |
| 2018-08-14 | $30.95 | $30.95 | 996,700 | — | — |
| 2018-08-13 | $30.95 | $30.95 | 807,700 | — | — |
| 2018-08-10 | $31.47 | $31.47 | 775,200 | — | — |
| 2018-08-09 | $31.13 | $31.13 | 612,500 | — | — |
| 2018-08-08 | $31.17 | $31.17 | 813,700 | — | — |
| 2018-08-07 | $31.25 | $31.25 | 1,162,400 | — | — |
| 2018-08-06 | $31.45 | $31.45 | 1,292,300 | — | — |
| 2018-08-03 | $32.29 | $32.29 | 1,142,800 | — | — |
| 2018-08-02 | $31.64 | $31.64 | 1,445,300 | — | — |
| 2018-08-01 | $31.45 | $31.45 | 1,637,000 | — | — |
| 2018-07-31 | $32.05 | $32.05 | 1,497,700 | — | — |
| 2018-07-30 | $31.45 | $31.45 | 1,722,100 | — | — |
| 2018-07-27 | $31.24 | $31.24 | 1,617,800 | — | — |
| 2018-07-26 | $32.50 | $32.50 | 3,815,600 | — | — |
| 2018-07-25 | $34.16 | $34.16 | 1,495,900 | — | — |
| 2018-07-24 | $34.43 | $34.43 | 977,300 | — | — |
| 2018-07-23 | $35.06 | $35.06 | 1,195,500 | — | — |
| 2018-07-20 | $35.54 | $35.54 | 808,400 | — | — |
| 2018-07-19 | $35.41 | $35.41 | 801,700 | — | — |
| 2018-07-18 | $35.71 | $35.71 | 1,296,500 | — | — |
| 2018-07-17 | $35.72 | $35.72 | 955,300 | — | — |
| 2018-07-16 | $35.95 | $35.95 | 956,100 | — | — |
| 2018-07-13 | $36.59 | $36.59 | 1,026,800 | — | — |
| 2018-07-12 | $36.45 | $36.45 | 899,100 | — | — |
| 2018-07-11 | $35.95 | $35.95 | 932,100 | — | — |
| 2018-07-10 | $35.41 | $35.41 | 955,400 | — | — |
| 2018-07-09 | $35.04 | $35.04 | 1,539,200 | — | — |
| 2018-07-06 | $34.91 | $34.91 | 1,166,300 | — | — |
| 2018-07-05 | $33.76 | $33.76 | 570,400 | — | — |
| 2018-07-03 | $33.74 | $33.74 | 623,700 | — | — |
| 2018-07-02 | $32.84 | $32.84 | 989,600 | — | — |
| 2018-06-29 | $33.59 | $33.59 | 1,123,100 | — | — |
| 2018-06-28 | $33.50 | $33.50 | 998,500 | — | — |
| 2018-06-27 | $33.50 | $33.50 | 1,047,100 | — | — |
| 2018-06-26 | $34.08 | $34.08 | 903,000 | — | — |
| 2018-06-25 | $33.70 | $33.70 | 1,301,800 | — | — |
| 2018-06-22 | $34.61 | $34.61 | 1,753,900 | — | — |
| 2018-06-21 | $34.66 | $34.66 | 2,213,900 | — | — |
| 2018-06-20 | $33.85 | $33.85 | 1,277,400 | — | — |
| 2018-06-19 | $33.41 | $33.41 | 1,165,000 | — | — |
| 2018-06-18 | $33.25 | $33.25 | 1,104,000 | — | — |
| 2018-06-15 | $33.07 | $33.07 | 2,138,400 | — | — |
| 2018-06-14 | $32.32 | $32.32 | 1,441,800 | — | — |
| 2018-06-13 | $31.82 | $31.82 | 1,081,300 | — | — |
| 2018-06-12 | $32.47 | $32.47 | 945,900 | — | — |
| 2018-06-11 | $32.30 | $32.30 | 867,500 | — | — |
| 2018-06-08 | $32.40 | $32.40 | 2,377,600 | — | — |
| 2018-06-07 | $33.73 | $33.73 | 1,336,000 | — | — |
| 2018-06-06 | $33.81 | $33.81 | 1,201,800 | — | — |
| 2018-06-05 | $33.09 | $33.09 | 1,287,300 | — | — |
| 2018-06-04 | $33.72 | $33.72 | 1,331,100 | — | — |
| 2018-06-01 | $33.83 | $33.83 | 1,436,200 | — | — |
| 2018-05-31 | $34.08 | $34.08 | 1,266,200 | — | — |
| 2018-05-30 | $34.35 | $34.35 | 536,600 | — | — |
| 2018-05-29 | $34.26 | $34.26 | 921,400 | — | — |
| 2018-05-25 | $34.44 | $34.44 | 675,100 | — | — |
| 2018-05-24 | $34.79 | $34.79 | 696,500 | — | — |
| 2018-05-23 | $34.76 | $34.76 | 697,200 | — | — |
| 2018-05-22 | $34.98 | $34.98 | 788,700 | — | — |
| 2018-05-21 | $35.18 | $35.18 | 905,800 | — | — |
| 2018-05-18 | $34.85 | $34.85 | 1,435,500 | — | — |
| 2018-05-17 | $35.45 | $35.45 | 2,522,600 | — | — |
| 2018-05-16 | $34.31 | $34.31 | 1,568,500 | — | — |
| 2018-05-15 | $33.98 | $33.98 | 2,684,900 | — | — |
| 2018-05-14 | $33.75 | $33.75 | 3,897,700 | — | — |
| 2018-05-11 | $32.24 | $32.24 | 1,566,200 | — | — |
| 2018-05-10 | $32.02 | $32.02 | 1,319,100 | — | — |
| 2018-05-09 | $31.70 | $31.70 | 1,190,200 | — | — |
| 2018-05-08 | $31.77 | $31.77 | 1,218,300 | — | — |
| 2018-05-07 | $30.87 | $30.87 | 1,138,600 | — | — |
| 2018-05-04 | $30.67 | $30.67 | 1,251,100 | — | — |
| 2018-05-03 | $30.50 | $30.50 | 1,278,900 | — | — |
| 2018-05-02 | $30.57 | $30.57 | 1,763,800 | — | — |
| 2018-05-01 | $30.58 | $30.58 | 1,650,400 | — | — |
| 2018-04-30 | $30.31 | $30.31 | 1,943,000 | — | — |
| 2018-04-27 | $29.96 | $29.96 | 1,904,100 | — | — |
| 2018-04-26 | $29.65 | $29.65 | 4,333,100 | — | — |
| 2018-04-25 | $26.26 | $26.26 | 1,722,300 | — | — |
| 2018-04-24 | $26.72 | $26.72 | 1,272,900 | — | — |
| 2018-04-23 | $27.51 | $27.51 | 912,000 | — | — |
| 2018-04-20 | $27.50 | $27.50 | 839,400 | — | — |
| 2018-04-19 | $27.37 | $27.37 | 1,528,500 | — | — |
| 2018-04-18 | $27.49 | $27.49 | 2,299,000 | — | — |
| 2018-04-17 | $26.79 | $26.79 | 1,619,800 | — | — |
| 2018-04-16 | $26.76 | $26.76 | 1,327,600 | — | — |
| 2018-04-13 | $26.60 | $26.60 | 887,000 | — | — |
| 2018-04-12 | $27.02 | $27.02 | 3,284,800 | — | — |
| 2018-04-11 | $26.20 | $26.20 | 1,220,500 | — | — |
| 2018-04-10 | $26.33 | $26.33 | 783,300 | — | — |
| 2018-04-09 | $26.32 | $26.32 | 1,309,500 | — | — |
| 2018-04-06 | $26.28 | $26.28 | 1,524,200 | — | — |
| 2018-04-05 | $26.50 | $26.50 | 1,550,200 | — | — |
| 2018-04-04 | $26.01 | $26.01 | 1,291,900 | — | — |
| 2018-04-03 | $25.54 | $25.54 | 1,415,100 | — | — |
| 2018-04-02 | $25.13 | $25.13 | 1,415,100 | — | — |
| 2018-03-29 | $26.26 | $26.26 | 1,212,600 | — | — |
| 2018-03-28 | $25.86 | $25.86 | 1,102,500 | — | — |
| 2018-03-27 | $26.22 | $26.22 | 1,201,900 | — | — |
| 2018-03-26 | $26.59 | $26.59 | 1,214,500 | — | — |
| 2018-03-23 | $25.84 | $25.84 | 1,465,300 | — | — |
| 2018-03-22 | $26.11 | $26.11 | 1,415,100 | — | — |
| 2018-03-21 | $26.49 | $26.49 | 1,174,100 | — | — |
| 2018-03-20 | $26.66 | $26.66 | 650,200 | — | — |
| 2018-03-19 | $26.40 | $26.40 | 969,800 | — | — |
| 2018-03-16 | $26.66 | $26.66 | 2,034,400 | — | — |
| 2018-03-15 | $26.57 | $26.57 | 1,652,900 | — | — |
| 2018-03-14 | $27.08 | $27.08 | 2,653,900 | — | — |
| 2018-03-13 | $26.95 | $26.95 | 1,086,900 | — | — |
| 2018-03-12 | $27.29 | $27.29 | 1,565,500 | — | — |
| 2018-03-09 | $27.25 | $27.25 | 905,400 | — | — |
| 2018-03-08 | $26.42 | $26.42 | 1,268,200 | — | — |
| 2018-03-07 | $26.77 | $26.77 | 1,527,900 | — | — |
| 2018-03-06 | $26.35 | $26.35 | 2,303,200 | — | — |
| 2018-03-05 | $25.55 | $25.55 | 1,592,400 | — | — |
| 2018-03-02 | $25.95 | $25.95 | 1,727,600 | — | — |
| 2018-03-01 | $26.51 | $26.51 | 1,743,300 | — | — |
| 2018-02-28 | $26.61 | $26.61 | 1,324,000 | — | — |
| 2018-02-27 | $26.35 | $26.35 | 1,389,900 | — | — |
| 2018-02-26 | $27.18 | $27.18 | 1,002,800 | — | — |
| 2018-02-23 | $26.67 | $26.67 | 1,180,200 | — | — |
| 2018-02-22 | $26.17 | $26.17 | 1,472,200 | — | — |
| 2018-02-21 | $27.16 | $27.16 | 1,750,700 | — | — |
| 2018-02-20 | $28.45 | $28.45 | 1,294,500 | — | — |
| 2018-02-16 | $28.06 | $28.06 | 1,109,100 | — | — |
| 2018-02-15 | $28.18 | $28.18 | 1,593,500 | — | — |
| 2018-02-14 | $28.45 | $28.45 | 1,217,400 | — | — |
| 2018-02-13 | $27.85 | $27.85 | 1,222,000 | — | — |
| 2018-02-12 | $27.83 | $27.83 | 1,829,700 | — | — |
| 2018-02-09 | $27.56 | $27.56 | 4,041,900 | — | — |
| 2018-02-08 | $27.11 | $27.11 | 3,165,000 | — | — |
| 2018-02-07 | $29.45 | $29.45 | 1,855,000 | — | — |
| 2018-02-06 | $30.66 | $30.66 | 1,442,700 | — | — |
| 2018-02-05 | $29.96 | $29.96 | 1,298,500 | — | — |
| 2018-02-02 | $31.07 | $31.07 | 1,056,200 | — | — |
| 2018-02-01 | $32.24 | $32.24 | 1,444,900 | — | — |
| 2018-01-31 | $31.91 | $31.91 | 799,300 | — | — |
| 2018-01-30 | $32.01 | $32.01 | 920,300 | — | — |
| 2018-01-29 | $32.26 | $32.26 | 936,200 | — | — |
| 2018-01-26 | $32.64 | $32.64 | 480,000 | — | — |
| 2018-01-25 | $33.01 | $33.01 | 860,800 | — | — |
| 2018-01-24 | $32.49 | $32.49 | 849,900 | — | — |
| 2018-01-23 | $32.50 | $32.50 | 968,200 | — | — |
| 2018-01-22 | $33.01 | $33.01 | 927,700 | — | — |
| 2018-01-19 | $32.90 | $32.90 | 776,300 | — | — |
| 2018-01-18 | $32.26 | $32.26 | 2,297,400 | — | — |
| 2018-01-17 | $32.75 | $32.75 | 572,500 | — | — |
| 2018-01-16 | $32.19 | $32.19 | 1,175,400 | — | — |
| 2018-01-12 | $32.11 | $32.11 | 558,300 | — | — |
| 2018-01-11 | $32.22 | $32.22 | 928,800 | — | — |
| 2018-01-10 | $31.00 | $31.00 | 555,200 | — | — |
| 2018-01-09 | $31.01 | $31.01 | 597,100 | — | — |
| 2018-01-08 | $30.79 | $30.79 | 958,500 | — | — |
| 2018-01-05 | $30.79 | $30.79 | 691,100 | — | — |
| 2018-01-04 | $30.31 | $30.31 | 868,700 | — | — |
| 2018-01-03 | $30.33 | $30.33 | 1,170,400 | — | — |
| 2018-01-02 | $30.74 | $30.74 | 1,212,800 | — | — |