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
- 2009-08-12 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 | $19.71 | $41.71 | 3,404,000 | — | — |
| 2018-12-28 | $19.96 | $42.24 | 2,890,200 | — | — |
| 2018-12-27 | $20.39 | $42.13 | 3,275,800 | — | — |
| 2018-12-26 | $20.30 | $41.95 | 4,324,900 | — | — |
| 2018-12-24 | $19.36 | $40.00 | 2,676,600 | — | — |
| 2018-12-21 | $19.85 | $41.02 | 5,906,900 | — | — |
| 2018-12-20 | $19.98 | $41.28 | 5,899,700 | — | — |
| 2018-12-19 | $21.18 | $43.76 | 2,334,900 | — | — |
| 2018-12-18 | $21.48 | $44.38 | 3,017,700 | — | — |
| 2018-12-17 | $21.09 | $43.58 | 3,814,700 | — | — |
| 2018-12-14 | $21.82 | $45.09 | 2,695,800 | — | — |
| 2018-12-13 | $22.00 | $45.46 | 1,884,100 | — | — |
| 2018-12-12 | $22.05 | $45.56 | 1,805,900 | — | — |
| 2018-12-11 | $22.24 | $45.95 | 2,241,500 | — | — |
| 2018-12-10 | $22.29 | $46.06 | 2,382,800 | — | — |
| 2018-12-07 | $22.35 | $46.18 | 2,474,700 | — | — |
| 2018-12-06 | $22.42 | $46.33 | 3,215,100 | — | — |
| 2018-12-04 | $22.32 | $46.12 | 2,176,000 | — | — |
| 2018-12-03 | $22.54 | $46.57 | 2,070,400 | — | — |
| 2018-11-30 | $22.37 | $46.22 | 4,512,900 | — | — |
| 2018-11-29 | $22.61 | $46.72 | 2,196,700 | — | — |
| 2018-11-28 | $22.51 | $46.51 | 2,377,200 | — | — |
| 2018-11-27 | $22.27 | $46.02 | 1,610,100 | — | — |
| 2018-11-26 | $22.11 | $45.69 | 1,951,500 | — | — |
| 2018-11-23 | $21.92 | $45.29 | 782,100 | — | — |
| 2018-11-21 | $21.92 | $45.29 | 1,436,100 | — | — |
| 2018-11-20 | $22.06 | $45.58 | 2,160,100 | — | — |
| 2018-11-19 | $22.08 | $45.62 | 2,678,200 | — | — |
| 2018-11-16 | $22.23 | $45.93 | 2,575,900 | — | — |
| 2018-11-15 | $21.93 | $45.31 | 1,346,200 | — | — |
| 2018-11-14 | $21.97 | $45.40 | 1,317,600 | — | — |
| 2018-11-13 | $22.04 | $45.54 | 2,121,300 | — | — |
| 2018-11-12 | $21.96 | $45.38 | 1,390,100 | — | — |
| 2018-11-09 | $22.01 | $45.48 | 2,173,700 | — | — |
| 2018-11-08 | $21.73 | $44.90 | 1,415,200 | — | — |
| 2018-11-07 | $21.80 | $45.05 | 1,538,900 | — | — |
| 2018-11-06 | $21.72 | $44.88 | 1,154,400 | — | — |
| 2018-11-05 | $21.65 | $44.74 | 1,430,000 | — | — |
| 2018-11-02 | $21.58 | $44.59 | 1,091,500 | — | — |
| 2018-11-01 | $21.55 | $44.53 | 1,360,900 | — | — |
| 2018-10-31 | $21.72 | $44.88 | 2,264,100 | — | — |
| 2018-10-30 | $21.59 | $44.61 | 2,141,300 | — | — |
| 2018-10-29 | $21.43 | $44.28 | 2,125,300 | — | — |
| 2018-10-26 | $21.45 | $44.32 | 2,104,800 | — | — |
| 2018-10-25 | $21.62 | $44.67 | 1,873,400 | — | — |
| 2018-10-24 | $21.58 | $44.59 | 3,650,500 | — | — |
| 2018-10-23 | $21.33 | $44.07 | 2,782,400 | — | — |
| 2018-10-22 | $21.58 | $44.59 | 2,156,200 | — | — |
| 2018-10-19 | $21.65 | $44.74 | 1,852,000 | — | — |
| 2018-10-18 | $21.66 | $44.76 | 1,377,300 | — | — |
| 2018-10-17 | $21.80 | $45.05 | 1,848,900 | — | — |
| 2018-10-16 | $21.73 | $44.90 | 2,335,400 | — | — |
| 2018-10-15 | $21.55 | $44.53 | 2,558,300 | — | — |
| 2018-10-12 | $21.32 | $44.05 | 4,027,700 | — | — |
| 2018-10-11 | $21.16 | $43.72 | 5,126,800 | — | — |
| 2018-10-10 | $20.93 | $43.25 | 1,703,700 | — | — |
| 2018-10-09 | $21.34 | $44.09 | 1,452,700 | — | — |
| 2018-10-08 | $21.28 | $43.97 | 1,802,400 | — | — |
| 2018-10-05 | $21.08 | $43.56 | 2,238,200 | — | — |
| 2018-10-04 | $21.27 | $43.95 | 1,549,200 | — | — |
| 2018-10-03 | $21.33 | $44.07 | 1,623,600 | — | — |
| 2018-10-02 | $21.41 | $44.24 | 1,456,800 | — | — |
| 2018-10-01 | $21.33 | $44.07 | 1,678,000 | — | — |
| 2018-09-28 | $21.52 | $44.47 | 1,647,800 | — | — |
| 2018-09-27 | $21.37 | $44.16 | 2,032,900 | — | — |
| 2018-09-26 | $21.61 | $43.66 | 2,592,500 | — | — |
| 2018-09-25 | $21.80 | $44.04 | 3,292,200 | — | — |
| 2018-09-24 | $21.88 | $44.21 | 2,085,400 | — | — |
| 2018-09-21 | $21.88 | $44.21 | 3,018,700 | — | — |
| 2018-09-20 | $21.75 | $43.94 | 2,694,200 | — | — |
| 2018-09-19 | $21.78 | $44.00 | 2,465,800 | — | — |
| 2018-09-18 | $22.02 | $44.49 | 2,697,700 | — | — |
| 2018-09-17 | $22.25 | $44.95 | 1,780,700 | — | — |
| 2018-09-14 | $22.31 | $45.07 | 1,349,600 | — | — |
| 2018-09-13 | $22.42 | $45.30 | 1,914,500 | — | — |
| 2018-09-12 | $22.25 | $44.95 | 1,156,100 | — | — |
| 2018-09-11 | $22.39 | $45.24 | 1,585,800 | — | — |
| 2018-09-10 | $22.44 | $45.34 | 1,197,000 | — | — |
| 2018-09-07 | $22.33 | $45.12 | 1,061,100 | — | — |
| 2018-09-06 | $22.53 | $45.52 | 2,005,000 | — | — |
| 2018-09-05 | $22.38 | $45.22 | 2,002,800 | — | — |
| 2018-09-04 | $22.18 | $44.81 | 2,654,700 | — | — |
| 2018-08-31 | $22.03 | $44.51 | 1,135,200 | — | — |
| 2018-08-30 | $22.05 | $44.55 | 1,317,400 | — | — |
| 2018-08-29 | $22.03 | $44.51 | 1,401,300 | — | — |
| 2018-08-28 | $21.99 | $44.43 | 2,052,800 | — | — |
| 2018-08-27 | $21.96 | $44.37 | 1,392,500 | — | — |
| 2018-08-24 | $21.94 | $44.33 | 824,900 | — | — |
| 2018-08-23 | $22.02 | $44.49 | 1,703,200 | — | — |
| 2018-08-22 | $22.02 | $44.49 | 1,878,300 | — | — |
| 2018-08-21 | $22.17 | $44.79 | 1,060,200 | — | — |
| 2018-08-20 | $22.02 | $44.49 | 1,359,000 | — | — |
| 2018-08-17 | $21.98 | $44.41 | 2,001,300 | — | — |
| 2018-08-16 | $21.84 | $44.13 | 2,510,200 | — | — |
| 2018-08-15 | $21.68 | $43.80 | 1,680,600 | — | — |
| 2018-08-14 | $21.65 | $43.74 | 1,316,300 | — | — |
| 2018-08-13 | $21.62 | $43.68 | 1,669,100 | — | — |
| 2018-08-10 | $21.66 | $43.76 | 2,272,500 | — | — |
| 2018-08-09 | $21.78 | $44.00 | 2,889,700 | — | — |
| 2018-08-08 | $21.63 | $43.70 | 6,277,600 | — | — |
| 2018-08-07 | $22.45 | $45.36 | 2,543,200 | — | — |
| 2018-08-06 | $22.80 | $46.06 | 2,181,200 | — | — |
| 2018-08-03 | $22.79 | $46.04 | 1,800,000 | — | — |
| 2018-08-02 | $22.86 | $46.19 | 2,413,400 | — | — |
| 2018-08-01 | $22.90 | $46.27 | 2,096,100 | — | — |
| 2018-07-31 | $22.84 | $46.15 | 4,967,900 | — | — |
| 2018-07-30 | $22.70 | $45.86 | 3,038,100 | — | — |
| 2018-07-27 | $22.51 | $45.48 | 2,254,000 | — | — |
| 2018-07-26 | $22.40 | $45.26 | 2,206,400 | — | — |
| 2018-07-25 | $22.19 | $44.83 | 1,659,600 | — | — |
| 2018-07-24 | $22.25 | $44.95 | 1,478,900 | — | — |
| 2018-07-23 | $22.28 | $45.01 | 706,200 | — | — |
| 2018-07-20 | $22.27 | $44.99 | 985,200 | — | — |
| 2018-07-19 | $22.27 | $44.99 | 1,328,700 | — | — |
| 2018-07-18 | $22.11 | $44.67 | 1,481,700 | — | — |
| 2018-07-17 | $22.17 | $44.79 | 1,610,100 | — | — |
| 2018-07-16 | $22.26 | $44.97 | 2,365,400 | — | — |
| 2018-07-13 | $22.25 | $44.95 | 1,481,000 | — | — |
| 2018-07-12 | $22.30 | $45.05 | 1,703,300 | — | — |
| 2018-07-11 | $22.34 | $45.14 | 3,150,600 | — | — |
| 2018-07-10 | $22.30 | $45.05 | 1,570,700 | — | — |
| 2018-07-09 | $22.24 | $44.93 | 1,894,700 | — | — |
| 2018-07-06 | $22.32 | $45.10 | 1,879,100 | — | — |
| 2018-07-05 | $22.13 | $44.71 | 2,023,400 | — | — |
| 2018-07-03 | $21.86 | $44.17 | 1,394,500 | — | — |
| 2018-07-02 | $21.77 | $43.98 | 3,896,600 | — | — |
| 2018-06-29 | $21.71 | $43.86 | 2,804,500 | — | — |
| 2018-06-28 | $21.96 | $44.37 | 1,699,300 | — | — |
| 2018-06-27 | $22.24 | $43.96 | 1,368,300 | — | — |
| 2018-06-26 | $22.36 | $44.20 | 1,738,600 | — | — |
| 2018-06-25 | $22.41 | $44.30 | 1,689,900 | — | — |
| 2018-06-22 | $22.43 | $44.34 | 1,815,100 | — | — |
| 2018-06-21 | $22.47 | $44.42 | 1,386,200 | — | — |
| 2018-06-20 | $22.45 | $44.38 | 1,580,700 | — | — |
| 2018-06-19 | $22.42 | $44.32 | 1,445,100 | — | — |
| 2018-06-18 | $22.37 | $44.22 | 1,740,500 | — | — |
| 2018-06-15 | $22.12 | $43.73 | 1,972,900 | — | — |
| 2018-06-14 | $22.27 | $44.02 | 1,300,200 | — | — |
| 2018-06-13 | $22.11 | $43.71 | 1,408,900 | — | — |
| 2018-06-12 | $22.14 | $43.77 | 1,468,100 | — | — |
| 2018-06-11 | $22.23 | $43.94 | 1,323,700 | — | — |
| 2018-06-08 | $22.24 | $43.96 | 1,492,700 | — | — |
| 2018-06-07 | $22.12 | $43.73 | 2,822,400 | — | — |
| 2018-06-06 | $21.99 | $43.47 | 1,455,200 | — | — |
| 2018-06-05 | $21.89 | $43.27 | 1,202,900 | — | — |
| 2018-06-04 | $21.85 | $43.19 | 1,012,100 | — | — |
| 2018-06-01 | $21.77 | $43.03 | 1,257,400 | — | — |
| 2018-05-31 | $21.71 | $42.92 | 1,536,500 | — | — |
| 2018-05-30 | $21.87 | $43.23 | 2,110,900 | — | — |
| 2018-05-29 | $21.87 | $43.23 | 1,785,800 | — | — |
| 2018-05-25 | $21.77 | $43.03 | 1,242,400 | — | — |
| 2018-05-24 | $21.81 | $43.11 | 1,322,600 | — | — |
| 2018-05-23 | $21.82 | $43.13 | 880,600 | — | — |
| 2018-05-22 | $21.78 | $43.05 | 1,298,600 | — | — |
| 2018-05-21 | $21.70 | $42.90 | 1,692,500 | — | — |
| 2018-05-18 | $21.57 | $42.64 | 1,572,800 | — | — |
| 2018-05-17 | $21.45 | $42.40 | 1,187,900 | — | — |
| 2018-05-16 | $21.51 | $42.52 | 1,296,100 | — | — |
| 2018-05-15 | $21.50 | $42.50 | 1,348,700 | — | — |
| 2018-05-14 | $21.54 | $42.58 | 1,399,800 | — | — |
| 2018-05-11 | $21.51 | $42.52 | 1,164,900 | — | — |
| 2018-05-10 | $21.50 | $42.50 | 1,430,100 | — | — |
| 2018-05-09 | $21.40 | $42.30 | 1,166,600 | — | — |
| 2018-05-08 | $21.38 | $42.26 | 1,951,100 | — | — |
| 2018-05-07 | $21.40 | $42.30 | 1,927,600 | — | — |
| 2018-05-04 | $21.41 | $42.32 | 2,375,200 | — | — |
| 2018-05-03 | $20.96 | $41.43 | 1,974,000 | — | — |
| 2018-05-02 | $20.83 | $41.18 | 1,608,500 | — | — |
| 2018-05-01 | $20.93 | $41.37 | 1,073,200 | — | — |
| 2018-04-30 | $20.96 | $41.43 | 1,242,000 | — | — |
| 2018-04-27 | $21.01 | $41.53 | 1,136,900 | — | — |
| 2018-04-26 | $20.94 | $41.39 | 1,246,600 | — | — |
| 2018-04-25 | $20.83 | $41.18 | 1,206,600 | — | — |
| 2018-04-24 | $20.80 | $41.12 | 1,395,000 | — | — |
| 2018-04-23 | $20.72 | $40.96 | 1,418,700 | — | — |
| 2018-04-20 | $20.67 | $40.86 | 1,733,000 | — | — |
| 2018-04-19 | $20.77 | $41.06 | 1,221,000 | — | — |
| 2018-04-18 | $20.88 | $41.28 | 1,117,600 | — | — |
| 2018-04-17 | $20.93 | $41.37 | 2,192,100 | — | — |
| 2018-04-16 | $20.89 | $41.30 | 1,581,000 | — | — |
| 2018-04-13 | $20.80 | $41.12 | 1,611,300 | — | — |
| 2018-04-12 | $20.91 | $41.33 | 1,161,800 | — | — |
| 2018-04-11 | $21.05 | $41.61 | 1,223,600 | — | — |
| 2018-04-10 | $20.98 | $41.47 | 1,924,600 | — | — |
| 2018-04-09 | $20.97 | $41.45 | 1,929,800 | — | — |
| 2018-04-06 | $20.97 | $41.45 | 1,659,800 | — | — |
| 2018-04-05 | $20.95 | $41.41 | 2,376,800 | — | — |
| 2018-04-04 | $21.07 | $41.65 | 1,965,000 | — | — |
| 2018-04-03 | $20.90 | $41.31 | 1,436,200 | — | — |
| 2018-04-02 | $20.77 | $41.06 | 1,665,900 | — | — |
| 2018-03-29 | $20.95 | $41.41 | 1,960,600 | — | — |
| 2018-03-28 | $20.80 | $41.12 | 2,699,800 | — | — |
| 2018-03-27 | $21.21 | $40.98 | 2,101,200 | — | — |
| 2018-03-26 | $21.09 | $40.75 | 1,247,200 | — | — |
| 2018-03-23 | $20.92 | $40.42 | 1,608,500 | — | — |
| 2018-03-22 | $21.10 | $40.77 | 2,122,400 | — | — |
| 2018-03-21 | $21.23 | $41.02 | 2,039,500 | — | — |
| 2018-03-20 | $21.31 | $41.17 | 1,648,100 | — | — |
| 2018-03-19 | $21.39 | $41.33 | 1,877,100 | — | — |
| 2018-03-16 | $21.40 | $41.35 | 1,799,500 | — | — |
| 2018-03-15 | $21.25 | $41.06 | 1,750,400 | — | — |
| 2018-03-14 | $21.32 | $41.19 | 2,866,700 | — | — |
| 2018-03-13 | $21.29 | $41.13 | 1,900,400 | — | — |
| 2018-03-12 | $21.20 | $40.96 | 2,485,200 | — | — |
| 2018-03-09 | $20.97 | $40.52 | 1,540,900 | — | — |
| 2018-03-08 | $20.87 | $40.32 | 1,360,300 | — | — |
| 2018-03-07 | $20.78 | $40.15 | 1,741,700 | — | — |
| 2018-03-06 | $20.79 | $40.17 | 2,439,000 | — | — |
| 2018-03-05 | $20.58 | $39.76 | 2,360,800 | — | — |
| 2018-03-02 | $20.42 | $39.45 | 2,188,300 | — | — |
| 2018-03-01 | $20.09 | $38.81 | 2,894,200 | — | — |
| 2018-02-28 | $20.25 | $39.12 | 4,276,600 | — | — |
| 2018-02-27 | $19.99 | $38.62 | 2,619,600 | — | — |
| 2018-02-26 | $20.24 | $39.10 | 1,904,100 | — | — |
| 2018-02-23 | $20.18 | $38.99 | 1,450,400 | — | — |
| 2018-02-22 | $19.97 | $38.58 | 1,685,500 | — | — |
| 2018-02-21 | $19.96 | $38.56 | 1,699,600 | — | — |
| 2018-02-20 | $19.99 | $38.62 | 1,837,900 | — | — |
| 2018-02-16 | $20.24 | $39.10 | 1,521,900 | — | — |
| 2018-02-15 | $20.00 | $38.64 | 1,970,100 | — | — |
| 2018-02-14 | $19.94 | $38.53 | 1,550,300 | — | — |
| 2018-02-13 | $19.82 | $38.29 | 1,816,300 | — | — |
| 2018-02-12 | $19.78 | $38.22 | 3,283,100 | — | — |
| 2018-02-09 | $19.75 | $38.16 | 4,639,500 | — | — |
| 2018-02-08 | $19.72 | $38.10 | 3,748,000 | — | — |
| 2018-02-07 | $19.92 | $38.49 | 2,790,400 | — | — |
| 2018-02-06 | $20.19 | $39.01 | 5,619,700 | — | — |
| 2018-02-05 | $19.95 | $38.54 | 5,969,500 | — | — |
| 2018-02-02 | $20.34 | $39.30 | 3,484,900 | — | — |
| 2018-02-01 | $20.40 | $39.41 | 3,447,400 | — | — |
| 2018-01-31 | $20.39 | $39.39 | 5,451,600 | — | — |
| 2018-01-30 | $20.70 | $39.99 | 2,891,000 | — | — |
| 2018-01-29 | $20.80 | $40.19 | 3,099,100 | — | — |
| 2018-01-26 | $21.05 | $40.67 | 2,880,100 | — | — |
| 2018-01-25 | $20.99 | $40.55 | 1,370,500 | — | — |
| 2018-01-24 | $20.99 | $40.55 | 1,530,100 | — | — |
| 2018-01-23 | $21.05 | $40.67 | 1,860,000 | — | — |
| 2018-01-22 | $21.02 | $40.61 | 1,451,200 | — | — |
| 2018-01-19 | $20.93 | $40.44 | 1,391,700 | — | — |
| 2018-01-18 | $20.87 | $40.32 | 2,031,000 | — | — |
| 2018-01-17 | $21.03 | $40.63 | 2,035,900 | — | — |
| 2018-01-16 | $20.97 | $40.52 | 3,048,100 | — | — |
| 2018-01-12 | $20.94 | $40.46 | 2,191,100 | — | — |
| 2018-01-11 | $21.10 | $40.77 | 2,004,500 | — | — |
| 2018-01-10 | $20.97 | $40.52 | 2,379,200 | — | — |
| 2018-01-09 | $20.91 | $40.40 | 2,010,800 | — | — |
| 2018-01-08 | $21.08 | $40.73 | 2,049,800 | — | — |
| 2018-01-05 | $20.92 | $40.42 | 2,795,300 | — | — |
| 2018-01-04 | $20.80 | $40.19 | 4,483,000 | — | — |
| 2018-01-03 | $21.05 | $40.67 | 2,012,900 | — | — |
| 2018-01-02 | $21.19 | $40.94 | 2,425,900 | — | — |