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
- 2002-07-18 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 | $21.54 | $27.02 | 1,692,100 | — | — |
| 2018-12-28 | $21.08 | $26.44 | 2,588,800 | — | — |
| 2018-12-27 | $21.65 | $27.16 | 1,926,000 | — | — |
| 2018-12-26 | $21.65 | $27.16 | 2,118,400 | — | — |
| 2018-12-24 | $20.53 | $25.75 | 1,196,300 | — | — |
| 2018-12-21 | $20.78 | $26.07 | 2,642,900 | — | — |
| 2018-12-20 | $21.09 | $26.46 | 2,670,700 | — | — |
| 2018-12-19 | $20.82 | $26.12 | 3,724,000 | — | — |
| 2018-12-18 | $21.64 | $27.15 | 2,938,100 | — | — |
| 2018-12-17 | $21.66 | $27.17 | 3,272,100 | — | — |
| 2018-12-14 | $22.26 | $27.92 | 2,384,400 | — | — |
| 2018-12-13 | $22.66 | $28.43 | 3,016,900 | — | — |
| 2018-12-12 | $22.37 | $28.06 | 3,120,600 | — | — |
| 2018-12-11 | $21.89 | $27.46 | 3,452,800 | — | — |
| 2018-12-10 | $21.03 | $26.38 | 3,285,500 | — | — |
| 2018-12-07 | $21.45 | $26.91 | 3,352,800 | — | — |
| 2018-12-06 | $21.39 | $26.83 | 4,640,200 | — | — |
| 2018-12-04 | $21.72 | $27.25 | 4,397,100 | — | — |
| 2018-12-03 | $21.35 | $26.78 | 3,577,200 | — | — |
| 2018-11-30 | $20.30 | $25.47 | 2,442,100 | — | — |
| 2018-11-29 | $20.09 | $25.20 | 3,216,000 | — | — |
| 2018-11-28 | $20.57 | $25.80 | 3,399,400 | — | — |
| 2018-11-27 | $19.41 | $24.35 | 5,712,400 | — | — |
| 2018-11-26 | $20.05 | $25.15 | 2,211,800 | — | — |
| 2018-11-23 | $20.19 | $25.33 | 1,103,100 | — | — |
| 2018-11-21 | $20.98 | $26.32 | 2,309,700 | — | — |
| 2018-11-20 | $20.46 | $25.67 | 2,775,600 | — | — |
| 2018-11-19 | $21.49 | $26.96 | 1,955,900 | — | — |
| 2018-11-16 | $21.93 | $27.51 | 2,403,600 | — | — |
| 2018-11-15 | $22.04 | $27.65 | 4,609,200 | — | — |
| 2018-11-14 | $21.13 | $26.51 | 2,998,200 | — | — |
| 2018-11-13 | $20.76 | $26.04 | 2,429,200 | — | — |
| 2018-11-12 | $20.62 | $25.87 | 2,866,200 | — | — |
| 2018-11-09 | $20.83 | $26.13 | 4,012,400 | — | — |
| 2018-11-08 | $21.11 | $26.48 | 2,798,700 | — | — |
| 2018-11-07 | $21.73 | $27.26 | 2,646,800 | — | — |
| 2018-11-06 | $21.06 | $26.42 | 2,327,000 | — | — |
| 2018-11-05 | $21.16 | $26.54 | 1,948,900 | — | — |
| 2018-11-02 | $21.23 | $26.63 | 3,971,200 | — | — |
| 2018-11-01 | $21.35 | $26.78 | 4,315,300 | — | — |
| 2018-10-31 | $20.67 | $25.93 | 5,983,900 | — | — |
| 2018-10-30 | $19.25 | $24.15 | 3,818,700 | — | — |
| 2018-10-29 | $18.68 | $23.43 | 3,464,200 | — | — |
| 2018-10-26 | $18.91 | $23.72 | 3,981,200 | — | — |
| 2018-10-25 | $19.02 | $23.86 | 8,444,700 | — | — |
| 2018-10-24 | $20.55 | $25.78 | 4,646,900 | — | — |
| 2018-10-23 | $21.95 | $27.53 | 5,130,800 | — | — |
| 2018-10-22 | $23.51 | $29.49 | 2,452,400 | — | — |
| 2018-10-19 | $23.35 | $29.29 | 2,276,600 | — | — |
| 2018-10-18 | $23.47 | $29.44 | 3,122,400 | — | — |
| 2018-10-17 | $23.82 | $29.88 | 1,807,900 | — | — |
| 2018-10-16 | $24.30 | $30.48 | 2,414,800 | — | — |
| 2018-10-15 | $23.66 | $29.68 | 3,916,200 | — | — |
| 2018-10-12 | $23.23 | $29.14 | 3,481,900 | — | — |
| 2018-10-11 | $23.46 | $29.43 | 5,056,500 | — | — |
| 2018-10-10 | $22.54 | $28.27 | 4,811,900 | — | — |
| 2018-10-09 | $23.78 | $29.83 | 2,493,800 | — | — |
| 2018-10-08 | $23.90 | $29.98 | 1,896,100 | — | — |
| 2018-10-05 | $24.02 | $30.13 | 4,416,800 | — | — |
| 2018-10-04 | $23.56 | $29.55 | 3,086,300 | — | — |
| 2018-10-03 | $24.33 | $30.52 | 3,507,500 | — | — |
| 2018-10-02 | $24.40 | $30.61 | 3,529,600 | — | — |
| 2018-10-01 | $24.92 | $31.26 | 2,974,000 | — | — |
| 2018-09-28 | $24.10 | $30.23 | 3,278,700 | — | — |
| 2018-09-27 | $23.98 | $30.08 | 2,675,000 | — | — |
| 2018-09-26 | $24.08 | $30.21 | 3,057,400 | — | — |
| 2018-09-25 | $24.71 | $31.00 | 2,589,100 | — | — |
| 2018-09-24 | $24.70 | $30.98 | 2,982,600 | — | — |
| 2018-09-21 | $25.55 | $32.05 | 2,817,200 | — | — |
| 2018-09-20 | $25.08 | $31.46 | 2,847,400 | — | — |
| 2018-09-19 | $24.69 | $30.97 | 2,682,000 | — | — |
| 2018-09-18 | $24.36 | $30.56 | 2,551,200 | — | — |
| 2018-09-17 | $23.62 | $29.63 | 1,777,100 | — | — |
| 2018-09-14 | $23.45 | $29.42 | 2,519,400 | — | — |
| 2018-09-13 | $23.17 | $29.07 | 3,188,700 | — | — |
| 2018-09-12 | $22.93 | $28.72 | 3,555,000 | — | — |
| 2018-09-11 | $22.05 | $27.61 | 3,177,700 | — | — |
| 2018-09-10 | $21.84 | $27.35 | 1,504,500 | — | — |
| 2018-09-07 | $21.92 | $27.45 | 1,809,000 | — | — |
| 2018-09-06 | $22.13 | $27.71 | 1,534,200 | — | — |
| 2018-09-05 | $22.25 | $27.86 | 1,588,200 | — | — |
| 2018-09-04 | $22.29 | $27.91 | 3,435,400 | — | — |
| 2018-08-31 | $22.74 | $28.48 | 2,170,800 | — | — |
| 2018-08-30 | $23.17 | $29.02 | 1,625,100 | — | — |
| 2018-08-29 | $23.78 | $29.78 | 1,682,900 | — | — |
| 2018-08-28 | $23.94 | $29.98 | 1,818,600 | — | — |
| 2018-08-27 | $23.73 | $29.72 | 1,631,100 | — | — |
| 2018-08-24 | $22.85 | $28.62 | 1,832,600 | — | — |
| 2018-08-23 | $22.45 | $28.12 | 1,576,100 | — | — |
| 2018-08-22 | $23.12 | $28.95 | 1,526,700 | — | — |
| 2018-08-21 | $22.63 | $28.34 | 1,820,300 | — | — |
| 2018-08-20 | $22.74 | $28.48 | 3,069,100 | — | — |
| 2018-08-17 | $22.78 | $28.53 | 2,032,300 | — | — |
| 2018-08-16 | $22.43 | $28.09 | 2,166,800 | — | — |
| 2018-08-15 | $22.17 | $27.76 | 3,212,400 | — | — |
| 2018-08-14 | $23.85 | $29.87 | 1,445,100 | — | — |
| 2018-08-13 | $23.95 | $29.99 | 1,666,600 | — | — |
| 2018-08-10 | $24.33 | $30.47 | 1,577,500 | — | — |
| 2018-08-09 | $24.90 | $31.18 | 1,229,000 | — | — |
| 2018-08-08 | $25.04 | $31.36 | 1,097,800 | — | — |
| 2018-08-07 | $24.73 | $30.97 | 2,016,800 | — | — |
| 2018-08-06 | $24.56 | $30.76 | 830,300 | — | — |
| 2018-08-03 | $24.86 | $31.13 | 2,129,400 | — | — |
| 2018-08-02 | $24.84 | $31.11 | 2,323,100 | — | — |
| 2018-08-01 | $24.89 | $31.17 | 2,640,100 | — | — |
| 2018-07-31 | $26.03 | $32.60 | 2,421,200 | — | — |
| 2018-07-30 | $25.35 | $31.75 | 1,882,400 | — | — |
| 2018-07-27 | $25.93 | $32.47 | 2,733,200 | — | — |
| 2018-07-26 | $26.15 | $32.75 | 5,457,200 | — | — |
| 2018-07-25 | $25.01 | $31.32 | 3,841,800 | — | — |
| 2018-07-24 | $24.88 | $31.16 | 3,020,400 | — | — |
| 2018-07-23 | $24.48 | $30.66 | 3,024,400 | — | — |
| 2018-07-20 | $24.39 | $30.54 | 2,020,800 | — | — |
| 2018-07-19 | $24.17 | $30.27 | 3,114,100 | — | — |
| 2018-07-18 | $25.04 | $31.36 | 3,385,500 | — | — |
| 2018-07-17 | $24.46 | $30.63 | 1,200,900 | — | — |
| 2018-07-16 | $24.32 | $30.46 | 2,543,600 | — | — |
| 2018-07-13 | $24.63 | $30.85 | 2,186,900 | — | — |
| 2018-07-12 | $24.56 | $30.76 | 2,568,500 | — | — |
| 2018-07-11 | $24.06 | $30.13 | 4,466,400 | — | — |
| 2018-07-10 | $25.36 | $31.76 | 2,377,900 | — | — |
| 2018-07-09 | $25.52 | $31.96 | 2,327,900 | — | — |
| 2018-07-06 | $25.02 | $31.33 | 2,812,000 | — | — |
| 2018-07-05 | $24.77 | $31.02 | 2,133,000 | — | — |
| 2018-07-03 | $24.35 | $30.49 | 2,465,300 | — | — |
| 2018-07-02 | $24.60 | $30.81 | 1,845,000 | — | — |
| 2018-06-29 | $25.45 | $31.87 | 2,250,000 | — | — |
| 2018-06-28 | $24.66 | $30.88 | 2,693,300 | — | — |
| 2018-06-27 | $24.88 | $31.16 | 2,956,000 | — | — |
| 2018-06-26 | $25.00 | $31.31 | 2,022,800 | — | — |
| 2018-06-25 | $24.77 | $31.02 | 3,867,400 | — | — |
| 2018-06-22 | $26.04 | $32.61 | 2,871,500 | — | — |
| 2018-06-21 | $25.95 | $32.50 | 1,906,100 | — | — |
| 2018-06-20 | $26.41 | $33.07 | 1,785,300 | — | — |
| 2018-06-19 | $26.31 | $32.95 | 2,860,000 | — | — |
| 2018-06-18 | $26.65 | $33.38 | 3,551,200 | — | — |
| 2018-06-15 | $26.92 | $33.71 | 5,234,100 | — | — |
| 2018-06-14 | $28.60 | $35.82 | 2,439,600 | — | — |
| 2018-06-13 | $29.27 | $36.61 | 1,250,300 | — | — |
| 2018-06-12 | $29.31 | $36.66 | 1,726,100 | — | — |
| 2018-06-11 | $29.57 | $36.98 | 1,674,900 | — | — |
| 2018-06-08 | $29.49 | $36.88 | 2,234,200 | — | — |
| 2018-06-07 | $29.48 | $36.87 | 3,872,700 | — | — |
| 2018-06-06 | $29.39 | $36.76 | 2,936,200 | — | — |
| 2018-06-05 | $28.76 | $35.97 | 3,308,500 | — | — |
| 2018-06-04 | $27.45 | $34.33 | 1,688,100 | — | — |
| 2018-06-01 | $27.50 | $34.39 | 2,233,100 | — | — |
| 2018-05-31 | $27.17 | $33.98 | 2,263,000 | — | — |
| 2018-05-30 | $27.27 | $34.11 | 3,706,200 | — | — |
| 2018-05-29 | $26.21 | $32.78 | 2,413,600 | — | — |
| 2018-05-25 | $26.78 | $33.49 | 1,297,600 | — | — |
| 2018-05-24 | $27.52 | $34.42 | 2,090,400 | — | — |
| 2018-05-23 | $27.35 | $34.21 | 3,403,400 | — | — |
| 2018-05-22 | $28.55 | $35.71 | 2,402,200 | — | — |
| 2018-05-21 | $28.37 | $35.48 | 1,160,700 | — | — |
| 2018-05-18 | $28.23 | $35.31 | 1,556,900 | — | — |
| 2018-05-17 | $28.60 | $35.77 | 1,925,700 | — | — |
| 2018-05-16 | $28.71 | $35.91 | 2,297,800 | — | — |
| 2018-05-15 | $28.10 | $35.14 | 1,371,700 | — | — |
| 2018-05-14 | $28.34 | $35.44 | 2,154,500 | — | — |
| 2018-05-11 | $27.83 | $34.81 | 2,359,700 | — | — |
| 2018-05-10 | $27.34 | $34.19 | 3,369,400 | — | — |
| 2018-05-09 | $26.55 | $33.21 | 3,538,300 | — | — |
| 2018-05-08 | $25.49 | $31.88 | 3,823,500 | — | — |
| 2018-05-07 | $26.02 | $32.54 | 3,152,400 | — | — |
| 2018-05-04 | $25.85 | $32.33 | 2,839,500 | — | — |
| 2018-05-03 | $25.54 | $31.94 | 3,513,000 | — | — |
| 2018-05-02 | $25.02 | $31.29 | 2,397,000 | — | — |
| 2018-05-01 | $24.96 | $31.22 | 1,806,900 | — | — |
| 2018-04-30 | $25.13 | $31.43 | 3,347,700 | — | — |
| 2018-04-27 | $24.61 | $30.78 | 2,265,800 | — | — |
| 2018-04-26 | $24.85 | $31.08 | 2,591,000 | — | — |
| 2018-04-25 | $24.79 | $31.00 | 4,868,700 | — | — |
| 2018-04-24 | $25.57 | $31.98 | 5,900,200 | — | — |
| 2018-04-23 | $25.73 | $32.18 | 5,250,000 | — | — |
| 2018-04-20 | $26.65 | $33.33 | 2,177,700 | — | — |
| 2018-04-19 | $26.65 | $33.33 | 2,787,800 | — | — |
| 2018-04-18 | $26.98 | $33.74 | 3,286,000 | — | — |
| 2018-04-17 | $26.30 | $32.89 | 2,688,700 | — | — |
| 2018-04-16 | $26.13 | $32.68 | 2,761,600 | — | — |
| 2018-04-13 | $26.67 | $33.36 | 2,488,500 | — | — |
| 2018-04-12 | $26.15 | $32.71 | 3,162,800 | — | — |
| 2018-04-11 | $26.69 | $33.38 | 3,084,200 | — | — |
| 2018-04-10 | $27.38 | $34.24 | 2,725,200 | — | — |
| 2018-04-09 | $26.14 | $32.69 | 2,117,200 | — | — |
| 2018-04-06 | $26.19 | $32.76 | 2,737,500 | — | — |
| 2018-04-05 | $26.61 | $33.28 | 3,106,100 | — | — |
| 2018-04-04 | $25.86 | $32.34 | 2,881,800 | — | — |
| 2018-04-03 | $25.75 | $32.21 | 2,347,900 | — | — |
| 2018-04-02 | $25.42 | $31.79 | 1,657,200 | — | — |
| 2018-03-29 | $25.76 | $32.22 | 3,094,800 | — | — |
| 2018-03-28 | $24.58 | $30.74 | 2,836,000 | — | — |
| 2018-03-27 | $25.28 | $31.62 | 2,609,300 | — | — |
| 2018-03-26 | $25.84 | $32.32 | 2,352,200 | — | — |
| 2018-03-23 | $25.49 | $31.88 | 2,912,100 | — | — |
| 2018-03-22 | $26.06 | $32.59 | 1,924,000 | — | — |
| 2018-03-21 | $27.28 | $34.12 | 2,844,100 | — | — |
| 2018-03-20 | $26.51 | $33.16 | 2,334,600 | — | — |
| 2018-03-19 | $26.48 | $33.12 | 2,999,100 | — | — |
| 2018-03-16 | $27.36 | $34.22 | 1,800,300 | — | — |
| 2018-03-15 | $27.20 | $34.02 | 1,703,100 | — | — |
| 2018-03-14 | $27.41 | $34.28 | 2,071,500 | — | — |
| 2018-03-13 | $27.00 | $33.72 | 2,391,400 | — | — |
| 2018-03-12 | $26.58 | $33.20 | 1,982,700 | — | — |
| 2018-03-09 | $26.44 | $33.02 | 3,106,300 | — | — |
| 2018-03-08 | $26.78 | $33.44 | 4,606,500 | — | — |
| 2018-03-07 | $28.25 | $35.28 | 2,808,700 | — | — |
| 2018-03-06 | $28.45 | $35.53 | 2,169,100 | — | — |
| 2018-03-05 | $27.93 | $34.88 | 3,208,400 | — | — |
| 2018-03-02 | $28.27 | $35.31 | 3,108,100 | — | — |
| 2018-03-01 | $28.52 | $35.62 | 3,257,800 | — | — |
| 2018-02-28 | $28.58 | $35.69 | 2,673,700 | — | — |
| 2018-02-27 | $29.38 | $36.69 | 3,596,700 | — | — |
| 2018-02-26 | $29.68 | $37.07 | 2,056,400 | — | — |
| 2018-02-23 | $29.53 | $36.88 | 2,538,000 | — | — |
| 2018-02-22 | $29.20 | $36.47 | 2,208,700 | — | — |
| 2018-02-21 | $29.08 | $36.32 | 2,796,300 | — | — |
| 2018-02-20 | $28.96 | $36.17 | 3,759,800 | — | — |
| 2018-02-16 | $29.75 | $37.15 | 2,707,000 | — | — |
| 2018-02-15 | $30.33 | $37.88 | 3,816,700 | — | — |
| 2018-02-14 | $30.39 | $37.95 | 9,595,000 | — | — |
| 2018-02-13 | $29.63 | $37.00 | 6,133,300 | — | — |
| 2018-02-12 | $28.49 | $35.58 | 5,940,000 | — | — |
| 2018-02-09 | $27.70 | $34.59 | 6,450,000 | — | — |
| 2018-02-08 | $26.39 | $32.96 | 5,587,500 | — | — |
| 2018-02-07 | $27.60 | $34.47 | 4,357,800 | — | — |
| 2018-02-06 | $28.72 | $35.87 | 5,625,700 | — | — |
| 2018-02-05 | $27.62 | $34.49 | 4,279,200 | — | — |
| 2018-02-02 | $28.33 | $35.38 | 4,226,800 | — | — |
| 2018-02-01 | $29.94 | $37.39 | 3,791,000 | — | — |
| 2018-01-31 | $29.05 | $36.28 | 3,639,400 | — | — |
| 2018-01-30 | $29.18 | $36.44 | 3,162,000 | — | — |
| 2018-01-29 | $29.37 | $36.68 | 2,919,400 | — | — |
| 2018-01-26 | $29.36 | $36.67 | 2,121,600 | — | — |
| 2018-01-25 | $29.09 | $36.33 | 3,800,900 | — | — |
| 2018-01-24 | $29.11 | $36.35 | 4,399,800 | — | — |
| 2018-01-23 | $28.57 | $35.68 | 4,805,700 | — | — |
| 2018-01-22 | $29.11 | $36.35 | 5,032,200 | — | — |
| 2018-01-19 | $29.43 | $36.75 | 3,419,700 | — | — |
| 2018-01-18 | $29.24 | $36.52 | 4,187,400 | — | — |
| 2018-01-17 | $29.87 | $37.30 | 4,355,700 | — | — |
| 2018-01-16 | $29.78 | $37.19 | 6,065,800 | — | — |
| 2018-01-12 | $30.64 | $38.27 | 4,840,500 | — | — |
| 2018-01-11 | $30.23 | $37.75 | 4,895,200 | — | — |
| 2018-01-10 | $29.10 | $36.34 | 4,620,900 | — | — |
| 2018-01-09 | $28.51 | $35.61 | 5,765,800 | — | — |
| 2018-01-08 | $28.59 | $35.71 | 6,621,700 | — | — |
| 2018-01-05 | $27.33 | $34.13 | 4,499,900 | — | — |
| 2018-01-04 | $27.11 | $33.86 | 3,990,900 | — | — |
| 2018-01-03 | $26.59 | $33.21 | 4,350,100 | — | — |
| 2018-01-02 | $26.93 | $33.63 | 4,510,400 | — | — |