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
- 1998-04-16 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 | $21.57 | $40.44 | 85,400 | — | — |
| 2018-12-28 | $21.35 | $40.03 | 82,300 | — | — |
| 2018-12-27 | $21.09 | $39.54 | 73,500 | — | — |
| 2018-12-26 | $21.33 | $39.99 | 127,700 | — | — |
| 2018-12-24 | $20.59 | $38.60 | 33,900 | — | — |
| 2018-12-21 | $21.02 | $39.41 | 312,400 | — | — |
| 2018-12-20 | $21.19 | $39.73 | 124,700 | — | — |
| 2018-12-19 | $21.18 | $39.71 | 100,000 | — | — |
| 2018-12-18 | $22.02 | $41.28 | 118,700 | — | — |
| 2018-12-17 | $22.44 | $42.07 | 121,600 | — | — |
| 2018-12-14 | $22.91 | $42.58 | 111,000 | — | — |
| 2018-12-13 | $23.14 | $43.00 | 78,500 | — | — |
| 2018-12-12 | $23.71 | $44.06 | 94,200 | — | — |
| 2018-12-11 | $23.26 | $43.23 | 60,000 | — | — |
| 2018-12-10 | $23.20 | $43.11 | 88,800 | — | — |
| 2018-12-07 | $23.58 | $43.82 | 73,000 | — | — |
| 2018-12-06 | $23.74 | $44.12 | 98,400 | — | — |
| 2018-12-04 | $23.84 | $44.30 | 121,800 | — | — |
| 2018-12-03 | $25.18 | $46.79 | 197,400 | — | — |
| 2018-11-30 | $25.50 | $47.39 | 114,300 | — | — |
| 2018-11-29 | $25.31 | $47.04 | 43,900 | — | — |
| 2018-11-28 | $25.67 | $47.70 | 104,700 | — | — |
| 2018-11-27 | $24.95 | $46.37 | 51,800 | — | — |
| 2018-11-26 | $25.04 | $46.53 | 57,400 | — | — |
| 2018-11-23 | $24.83 | $46.14 | 28,300 | — | — |
| 2018-11-21 | $24.75 | $45.99 | 38,400 | — | — |
| 2018-11-20 | $24.70 | $45.90 | 81,000 | — | — |
| 2018-11-19 | $25.00 | $46.46 | 76,900 | — | — |
| 2018-11-16 | $25.26 | $46.94 | 59,300 | — | — |
| 2018-11-15 | $25.23 | $46.89 | 63,400 | — | — |
| 2018-11-14 | $24.65 | $45.81 | 51,000 | — | — |
| 2018-11-13 | $25.17 | $46.78 | 112,200 | — | — |
| 2018-11-12 | $25.35 | $47.11 | 79,500 | — | — |
| 2018-11-09 | $25.74 | $47.83 | 76,300 | — | — |
| 2018-11-08 | $25.96 | $48.24 | 56,200 | — | — |
| 2018-11-07 | $25.70 | $47.76 | 55,400 | — | — |
| 2018-11-06 | $25.78 | $47.91 | 49,300 | — | — |
| 2018-11-05 | $25.51 | $47.41 | 67,400 | — | — |
| 2018-11-02 | $25.55 | $47.48 | 101,400 | — | — |
| 2018-11-01 | $25.50 | $47.39 | 133,100 | — | — |
| 2018-10-31 | $24.96 | $46.38 | 149,200 | — | — |
| 2018-10-30 | $25.32 | $47.05 | 138,100 | — | — |
| 2018-10-29 | $24.66 | $45.83 | 157,800 | — | — |
| 2018-10-26 | $24.14 | $44.86 | 257,700 | — | — |
| 2018-10-25 | $24.00 | $44.60 | 204,300 | — | — |
| 2018-10-24 | $22.16 | $41.18 | 119,200 | — | — |
| 2018-10-23 | $23.24 | $43.19 | 103,700 | — | — |
| 2018-10-22 | $23.43 | $43.54 | 84,700 | — | — |
| 2018-10-19 | $24.00 | $44.60 | 102,500 | — | — |
| 2018-10-18 | $24.43 | $45.40 | 60,900 | — | — |
| 2018-10-17 | $24.89 | $46.25 | 101,000 | — | — |
| 2018-10-16 | $24.90 | $46.27 | 97,700 | — | — |
| 2018-10-15 | $24.80 | $46.09 | 112,500 | — | — |
| 2018-10-12 | $24.55 | $45.62 | 222,700 | — | — |
| 2018-10-11 | $25.31 | $47.04 | 105,000 | — | — |
| 2018-10-10 | $26.10 | $48.50 | 123,800 | — | — |
| 2018-10-09 | $26.32 | $48.91 | 49,800 | — | — |
| 2018-10-08 | $26.43 | $49.12 | 34,800 | — | — |
| 2018-10-05 | $26.13 | $48.56 | 70,000 | — | — |
| 2018-10-04 | $26.28 | $48.84 | 86,700 | — | — |
| 2018-10-03 | $26.23 | $48.75 | 199,800 | — | — |
| 2018-10-02 | $25.99 | $48.30 | 59,400 | — | — |
| 2018-10-01 | $26.11 | $48.52 | 260,900 | — | — |
| 2018-09-28 | $26.45 | $49.15 | 75,800 | — | — |
| 2018-09-27 | $26.50 | $49.25 | 51,900 | — | — |
| 2018-09-26 | $26.45 | $49.15 | 107,900 | — | — |
| 2018-09-25 | $26.90 | $49.99 | 64,600 | — | — |
| 2018-09-24 | $26.90 | $49.99 | 89,700 | — | — |
| 2018-09-21 | $27.25 | $50.64 | 477,500 | — | — |
| 2018-09-20 | $27.65 | $51.38 | 110,000 | — | — |
| 2018-09-19 | $27.50 | $51.11 | 47,500 | — | — |
| 2018-09-18 | $27.55 | $51.20 | 83,000 | — | — |
| 2018-09-17 | $27.60 | $51.29 | 54,400 | — | — |
| 2018-09-14 | $27.90 | $51.85 | 50,200 | — | — |
| 2018-09-13 | $27.60 | $51.29 | 92,600 | — | — |
| 2018-09-12 | $27.85 | $51.76 | 58,500 | — | — |
| 2018-09-11 | $28.15 | $52.31 | 45,300 | — | — |
| 2018-09-10 | $28.35 | $52.31 | 47,600 | — | — |
| 2018-09-07 | $28.60 | $52.77 | 49,500 | — | — |
| 2018-09-06 | $28.45 | $52.50 | 67,200 | — | — |
| 2018-09-05 | $28.60 | $52.77 | 99,900 | — | — |
| 2018-09-04 | $28.35 | $52.31 | 57,200 | — | — |
| 2018-08-31 | $28.50 | $52.59 | 87,500 | — | — |
| 2018-08-30 | $28.30 | $52.22 | 67,400 | — | — |
| 2018-08-29 | $28.50 | $52.59 | 92,600 | — | — |
| 2018-08-28 | $28.15 | $51.94 | 38,600 | — | — |
| 2018-08-27 | $28.25 | $52.13 | 60,000 | — | — |
| 2018-08-24 | $28.50 | $52.59 | 46,300 | — | — |
| 2018-08-23 | $28.50 | $52.59 | 47,800 | — | — |
| 2018-08-22 | $28.70 | $52.96 | 49,400 | — | — |
| 2018-08-21 | $28.90 | $53.33 | 67,800 | — | — |
| 2018-08-20 | $28.50 | $52.59 | 63,800 | — | — |
| 2018-08-17 | $28.60 | $52.77 | 115,000 | — | — |
| 2018-08-16 | $28.40 | $52.41 | 87,500 | — | — |
| 2018-08-15 | $27.90 | $51.48 | 106,700 | — | — |
| 2018-08-14 | $27.80 | $51.30 | 288,700 | — | — |
| 2018-08-13 | $27.40 | $50.56 | 179,200 | — | — |
| 2018-08-10 | $27.45 | $50.65 | 119,200 | — | — |
| 2018-08-09 | $27.65 | $51.02 | 103,200 | — | — |
| 2018-08-08 | $27.85 | $51.39 | 217,100 | — | — |
| 2018-08-07 | $27.60 | $50.93 | 76,800 | — | — |
| 2018-08-06 | $27.55 | $50.84 | 62,300 | — | — |
| 2018-08-03 | $27.55 | $50.84 | 66,900 | — | — |
| 2018-08-02 | $27.70 | $51.11 | 63,800 | — | — |
| 2018-08-01 | $27.55 | $50.84 | 49,800 | — | — |
| 2018-07-31 | $27.30 | $50.38 | 115,600 | — | — |
| 2018-07-30 | $27.45 | $50.65 | 91,300 | — | — |
| 2018-07-27 | $27.35 | $50.47 | 106,400 | — | — |
| 2018-07-26 | $28.05 | $51.76 | 114,200 | — | — |
| 2018-07-25 | $27.35 | $50.47 | 103,300 | — | — |
| 2018-07-24 | $27.55 | $50.84 | 90,300 | — | — |
| 2018-07-23 | $27.85 | $51.39 | 78,900 | — | — |
| 2018-07-20 | $27.75 | $51.21 | 56,600 | — | — |
| 2018-07-19 | $27.70 | $51.11 | 67,500 | — | — |
| 2018-07-18 | $27.60 | $50.93 | 147,000 | — | — |
| 2018-07-17 | $27.50 | $50.74 | 75,300 | — | — |
| 2018-07-16 | $27.55 | $50.84 | 74,500 | — | — |
| 2018-07-13 | $27.25 | $50.28 | 64,300 | — | — |
| 2018-07-12 | $27.45 | $50.65 | 44,800 | — | — |
| 2018-07-11 | $27.80 | $51.30 | 41,900 | — | — |
| 2018-07-10 | $27.90 | $51.48 | 64,800 | — | — |
| 2018-07-09 | $28.40 | $52.41 | 96,500 | — | — |
| 2018-07-06 | $28.20 | $52.04 | 66,000 | — | — |
| 2018-07-05 | $28.25 | $52.13 | 77,200 | — | — |
| 2018-07-03 | $28.20 | $52.04 | 53,100 | — | — |
| 2018-07-02 | $28.15 | $51.94 | 148,700 | — | — |
| 2018-06-29 | $27.50 | $50.74 | 116,400 | — | — |
| 2018-06-28 | $27.85 | $51.39 | 72,800 | — | — |
| 2018-06-27 | $27.90 | $51.48 | 133,900 | — | — |
| 2018-06-26 | $28.55 | $52.68 | 54,100 | — | — |
| 2018-06-25 | $28.40 | $52.41 | 62,100 | — | — |
| 2018-06-22 | $28.70 | $52.96 | 221,900 | — | — |
| 2018-06-21 | $28.80 | $53.14 | 78,700 | — | — |
| 2018-06-20 | $29.00 | $53.51 | 71,000 | — | — |
| 2018-06-19 | $28.65 | $52.87 | 58,200 | — | — |
| 2018-06-18 | $28.35 | $52.31 | 98,900 | — | — |
| 2018-06-15 | $28.15 | $51.94 | 230,500 | — | — |
| 2018-06-14 | $28.10 | $51.85 | 78,400 | — | — |
| 2018-06-13 | $28.05 | $51.76 | 121,600 | — | — |
| 2018-06-12 | $27.95 | $51.58 | 108,900 | — | — |
| 2018-06-11 | $28.40 | $52.41 | 105,800 | — | — |
| 2018-06-08 | $28.55 | $52.68 | 69,000 | — | — |
| 2018-06-07 | $28.70 | $52.96 | 49,400 | — | — |
| 2018-06-06 | $28.75 | $53.05 | 177,100 | — | — |
| 2018-06-05 | $28.55 | $52.68 | 89,700 | — | — |
| 2018-06-04 | $28.40 | $52.04 | 140,900 | — | — |
| 2018-06-01 | $28.45 | $52.13 | 255,300 | — | — |
| 2018-05-31 | $29.10 | $53.32 | 114,900 | — | — |
| 2018-05-30 | $29.45 | $53.96 | 129,300 | — | — |
| 2018-05-29 | $29.20 | $53.50 | 105,000 | — | — |
| 2018-05-25 | $29.65 | $54.33 | 74,700 | — | — |
| 2018-05-24 | $29.65 | $54.33 | 64,600 | — | — |
| 2018-05-23 | $29.75 | $54.51 | 115,600 | — | — |
| 2018-05-22 | $29.85 | $54.69 | 177,000 | — | — |
| 2018-05-21 | $29.80 | $54.60 | 85,500 | — | — |
| 2018-05-18 | $29.55 | $54.14 | 109,200 | — | — |
| 2018-05-17 | $29.80 | $54.60 | 205,000 | — | — |
| 2018-05-16 | $29.70 | $54.42 | 66,600 | — | — |
| 2018-05-15 | $29.55 | $54.14 | 79,300 | — | — |
| 2018-05-14 | $29.40 | $53.87 | 41,600 | — | — |
| 2018-05-11 | $29.70 | $54.42 | 42,200 | — | — |
| 2018-05-10 | $29.70 | $54.42 | 53,200 | — | — |
| 2018-05-09 | $29.80 | $54.60 | 55,200 | — | — |
| 2018-05-08 | $29.70 | $54.42 | 79,500 | — | — |
| 2018-05-07 | $29.45 | $53.96 | 64,000 | — | — |
| 2018-05-04 | $29.35 | $53.78 | 111,500 | — | — |
| 2018-05-03 | $28.95 | $53.04 | 78,000 | — | — |
| 2018-05-02 | $28.90 | $52.95 | 76,500 | — | — |
| 2018-05-01 | $28.70 | $52.59 | 92,800 | — | — |
| 2018-04-30 | $28.75 | $52.68 | 97,400 | — | — |
| 2018-04-27 | $29.10 | $53.32 | 107,100 | — | — |
| 2018-04-26 | $29.25 | $53.59 | 99,100 | — | — |
| 2018-04-25 | $28.75 | $52.68 | 84,600 | — | — |
| 2018-04-24 | $28.70 | $52.59 | 73,800 | — | — |
| 2018-04-23 | $28.35 | $51.94 | 81,900 | — | — |
| 2018-04-20 | $28.10 | $51.49 | 79,500 | — | — |
| 2018-04-19 | $28.10 | $51.49 | 121,100 | — | — |
| 2018-04-18 | $27.75 | $50.85 | 62,800 | — | — |
| 2018-04-17 | $27.80 | $50.94 | 92,200 | — | — |
| 2018-04-16 | $27.95 | $51.21 | 76,700 | — | — |
| 2018-04-13 | $27.85 | $51.03 | 79,700 | — | — |
| 2018-04-12 | $28.00 | $51.30 | 293,100 | — | — |
| 2018-04-11 | $27.85 | $51.03 | 101,700 | — | — |
| 2018-04-10 | $27.90 | $51.12 | 167,900 | — | — |
| 2018-04-09 | $27.80 | $50.94 | 146,600 | — | — |
| 2018-04-06 | $27.75 | $50.85 | 79,300 | — | — |
| 2018-04-05 | $28.10 | $51.49 | 97,200 | — | — |
| 2018-04-04 | $27.90 | $51.12 | 131,400 | — | — |
| 2018-04-03 | $27.85 | $51.03 | 127,500 | — | — |
| 2018-04-02 | $27.55 | $50.48 | 128,400 | — | — |
| 2018-03-29 | $27.70 | $50.75 | 95,800 | — | — |
| 2018-03-28 | $27.90 | $51.12 | 170,800 | — | — |
| 2018-03-27 | $27.60 | $50.57 | 146,500 | — | — |
| 2018-03-26 | $27.75 | $50.85 | 144,700 | — | — |
| 2018-03-23 | $26.80 | $49.10 | 161,500 | — | — |
| 2018-03-22 | $27.75 | $50.85 | 127,700 | — | — |
| 2018-03-21 | $28.30 | $51.85 | 113,400 | — | — |
| 2018-03-20 | $28.30 | $51.85 | 69,700 | — | — |
| 2018-03-19 | $28.65 | $52.49 | 134,300 | — | — |
| 2018-03-16 | $28.55 | $52.31 | 505,400 | — | — |
| 2018-03-15 | $28.50 | $52.22 | 110,500 | — | — |
| 2018-03-14 | $28.43 | $52.09 | 119,700 | — | — |
| 2018-03-13 | $28.55 | $52.31 | 136,700 | — | — |
| 2018-03-12 | $28.75 | $52.31 | 99,200 | — | — |
| 2018-03-09 | $28.90 | $52.58 | 85,300 | — | — |
| 2018-03-08 | $28.35 | $51.58 | 53,300 | — | — |
| 2018-03-07 | $28.55 | $51.95 | 92,100 | — | — |
| 2018-03-06 | $28.50 | $51.86 | 103,200 | — | — |
| 2018-03-05 | $28.45 | $51.77 | 76,000 | — | — |
| 2018-03-02 | $28.30 | $51.49 | 82,200 | — | — |
| 2018-03-01 | $27.90 | $50.76 | 131,700 | — | — |
| 2018-02-28 | $27.40 | $49.85 | 177,100 | — | — |
| 2018-02-27 | $27.80 | $50.58 | 86,600 | — | — |
| 2018-02-26 | $28.40 | $51.67 | 117,800 | — | — |
| 2018-02-23 | $28.05 | $51.04 | 84,400 | — | — |
| 2018-02-22 | $27.85 | $50.67 | 106,400 | — | — |
| 2018-02-21 | $28.00 | $50.95 | 43,300 | — | — |
| 2018-02-20 | $27.50 | $50.04 | 55,700 | — | — |
| 2018-02-16 | $28.10 | $51.13 | 69,200 | — | — |
| 2018-02-15 | $27.60 | $50.22 | 72,800 | — | — |
| 2018-02-14 | $27.35 | $49.76 | 67,700 | — | — |
| 2018-02-13 | $27.10 | $49.31 | 44,900 | — | — |
| 2018-02-12 | $26.95 | $49.04 | 140,100 | — | — |
| 2018-02-09 | $27.20 | $49.49 | 169,100 | — | — |
| 2018-02-08 | $26.85 | $48.85 | 88,500 | — | — |
| 2018-02-07 | $27.20 | $49.49 | 67,800 | — | — |
| 2018-02-06 | $26.95 | $49.04 | 191,100 | — | — |
| 2018-02-05 | $27.15 | $49.40 | 143,300 | — | — |
| 2018-02-02 | $28.00 | $50.95 | 89,300 | — | — |
| 2018-02-01 | $28.00 | $50.95 | 130,900 | — | — |
| 2018-01-31 | $28.00 | $50.95 | 108,000 | — | — |
| 2018-01-30 | $27.95 | $50.86 | 105,200 | — | — |
| 2018-01-29 | $28.05 | $51.04 | 135,000 | — | — |
| 2018-01-26 | $27.75 | $50.49 | 95,500 | — | — |
| 2018-01-25 | $28.50 | $51.86 | 231,400 | — | — |
| 2018-01-24 | $27.90 | $50.76 | 62,100 | — | — |
| 2018-01-23 | $28.30 | $51.49 | 64,200 | — | — |
| 2018-01-22 | $28.35 | $51.58 | 67,100 | — | — |
| 2018-01-19 | $28.85 | $52.49 | 124,700 | — | — |
| 2018-01-18 | $28.35 | $51.58 | 92,800 | — | — |
| 2018-01-17 | $28.45 | $51.77 | 98,300 | — | — |
| 2018-01-16 | $28.30 | $51.49 | 98,800 | — | — |
| 2018-01-12 | $28.55 | $51.95 | 257,700 | — | — |
| 2018-01-11 | $28.65 | $52.13 | 141,500 | — | — |
| 2018-01-10 | $28.60 | $52.04 | 128,400 | — | — |
| 2018-01-09 | $28.25 | $51.40 | 72,900 | — | — |
| 2018-01-08 | $28.20 | $51.31 | 117,100 | — | — |
| 2018-01-05 | $28.30 | $51.49 | 166,000 | — | — |
| 2018-01-04 | $27.80 | $50.58 | 73,500 | — | — |
| 2018-01-03 | $27.85 | $50.67 | 135,600 | — | — |
| 2018-01-02 | $28.05 | $51.04 | 171,500 | — | — |