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
- 1983-05-10 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 | $26.01 | $121.61 | 4,000 | — | — |
| 2018-12-28 | $25.24 | $118.01 | 3,600 | — | — |
| 2018-12-27 | $22.59 | $105.62 | 6,100 | — | — |
| 2018-12-26 | $21.64 | $101.18 | 4,100 | — | — |
| 2018-12-24 | $21.15 | $98.89 | 4,200 | — | — |
| 2018-12-21 | $24.00 | $112.22 | 9,600 | — | — |
| 2018-12-20 | $24.49 | $114.51 | 3,000 | — | — |
| 2018-12-19 | $24.01 | $112.26 | 2,800 | — | — |
| 2018-12-18 | $24.37 | $113.95 | 3,000 | — | — |
| 2018-12-17 | $25.00 | $116.89 | 2,500 | — | — |
| 2018-12-14 | $24.50 | $114.55 | 2,400 | — | — |
| 2018-12-13 | $24.99 | $116.84 | 3,200 | — | — |
| 2018-12-12 | $25.61 | $119.74 | 1,700 | — | — |
| 2018-12-11 | $25.23 | $117.97 | 2,200 | — | — |
| 2018-12-10 | $25.30 | $118.29 | 1,800 | — | — |
| 2018-12-07 | $26.38 | $123.34 | 900 | — | — |
| 2018-12-06 | $26.01 | $121.61 | 1,800 | — | — |
| 2018-12-04 | $26.01 | $121.61 | 1,300 | — | — |
| 2018-12-03 | $27.85 | $130.22 | 700 | — | — |
| 2018-11-30 | $26.55 | $124.14 | 5,600 | — | — |
| 2018-11-29 | $24.14 | $112.87 | 1,800 | — | — |
| 2018-11-28 | $24.86 | $116.24 | 2,200 | — | — |
| 2018-11-27 | $26.17 | $122.36 | 1,200 | — | — |
| 2018-11-26 | $25.51 | $119.28 | 500 | — | — |
| 2018-11-23 | $26.00 | $121.57 | 200 | — | — |
| 2018-11-21 | $25.17 | $117.69 | 300 | — | — |
| 2018-11-20 | $25.17 | $117.69 | 200 | — | — |
| 2018-11-19 | $25.17 | $117.69 | 300 | — | — |
| 2018-11-16 | $25.17 | $117.69 | 1,000 | — | — |
| 2018-11-15 | $25.15 | $117.59 | 1,100 | — | — |
| 2018-11-14 | $25.40 | $118.76 | 1,800 | — | — |
| 2018-11-13 | $24.60 | $115.02 | 300 | — | — |
| 2018-11-12 | $24.60 | $115.02 | 500 | — | — |
| 2018-11-09 | $26.30 | $122.97 | 700 | — | — |
| 2018-11-08 | $24.90 | $116.42 | 100 | — | — |
| 2018-11-07 | $24.90 | $116.42 | 1,100 | — | — |
| 2018-11-06 | $25.15 | $117.59 | 300 | — | — |
| 2018-11-05 | $24.15 | $112.92 | 400 | — | — |
| 2018-11-02 | $24.63 | $115.16 | 400 | — | — |
| 2018-11-01 | $24.63 | $115.16 | 1,500 | — | — |
| 2018-10-31 | $25.25 | $118.06 | 1,500 | — | — |
| 2018-10-30 | $24.73 | $115.63 | 800 | — | — |
| 2018-10-29 | $25.00 | $116.89 | 3,800 | — | — |
| 2018-10-26 | $24.21 | $113.20 | 1,500 | — | — |
| 2018-10-25 | $24.85 | $115.30 | 400 | — | — |
| 2018-10-24 | $24.80 | $115.07 | 700 | — | — |
| 2018-10-23 | $25.00 | $116.00 | 2,600 | — | — |
| 2018-10-22 | $24.27 | $112.61 | 0 | — | — |
| 2018-10-19 | $24.27 | $112.61 | 500 | — | — |
| 2018-10-18 | $24.60 | $114.14 | 300 | — | — |
| 2018-10-17 | $25.00 | $116.00 | 400 | — | — |
| 2018-10-16 | $25.10 | $116.46 | 400 | — | — |
| 2018-10-15 | $24.81 | $115.12 | 300 | — | — |
| 2018-10-12 | $24.26 | $112.56 | 2,000 | — | — |
| 2018-10-11 | $25.15 | $116.69 | 2,400 | — | — |
| 2018-10-10 | $24.80 | $115.07 | 1,100 | — | — |
| 2018-10-09 | $24.92 | $115.63 | 1,100 | — | — |
| 2018-10-08 | $24.88 | $115.44 | 1,200 | — | — |
| 2018-10-05 | $24.87 | $115.39 | 500 | — | — |
| 2018-10-04 | $24.57 | $114.00 | 2,000 | — | — |
| 2018-10-03 | $25.31 | $117.44 | 1,300 | — | — |
| 2018-10-02 | $25.06 | $116.28 | 1,000 | — | — |
| 2018-10-01 | $25.44 | $118.04 | 2,400 | — | — |
| 2018-09-28 | $24.90 | $115.53 | 200 | — | — |
| 2018-09-27 | $24.52 | $113.77 | 1,800 | — | — |
| 2018-09-26 | $24.03 | $111.50 | 400 | — | — |
| 2018-09-25 | $25.00 | $116.00 | 2,400 | — | — |
| 2018-09-24 | $24.88 | $115.44 | 1,000 | — | — |
| 2018-09-21 | $24.84 | $115.26 | 4,600 | — | — |
| 2018-09-20 | $24.56 | $113.96 | 4,700 | — | — |
| 2018-09-19 | $24.76 | $114.88 | 2,100 | — | — |
| 2018-09-18 | $24.68 | $114.51 | 5,500 | — | — |
| 2018-09-17 | $25.20 | $116.93 | 1,100 | — | — |
| 2018-09-14 | $25.09 | $116.42 | 6,600 | — | — |
| 2018-09-13 | $25.14 | $116.65 | 1,100 | — | — |
| 2018-09-12 | $24.64 | $114.33 | 1,000 | — | — |
| 2018-09-11 | $24.55 | $113.91 | 3,100 | — | — |
| 2018-09-10 | $23.89 | $110.85 | 1,200 | — | — |
| 2018-09-07 | $24.34 | $112.94 | 0 | — | — |
| 2018-09-06 | $24.34 | $112.94 | 700 | — | — |
| 2018-09-05 | $24.26 | $112.56 | 600 | — | — |
| 2018-09-04 | $24.47 | $113.54 | 3,300 | — | — |
| 2018-08-31 | $24.41 | $113.26 | 1,500 | — | — |
| 2018-08-30 | $24.16 | $112.10 | 5,400 | — | — |
| 2018-08-29 | $23.42 | $108.67 | 1,000 | — | — |
| 2018-08-28 | $23.04 | $106.90 | 1,000 | — | — |
| 2018-08-27 | $23.49 | $108.99 | 1,200 | — | — |
| 2018-08-24 | $23.29 | $108.06 | 1,200 | — | — |
| 2018-08-23 | $24.59 | $114.10 | 0 | — | — |
| 2018-08-22 | $24.59 | $114.10 | 2,400 | — | — |
| 2018-08-21 | $24.31 | $112.80 | 1,700 | — | — |
| 2018-08-20 | $24.68 | $114.51 | 3,800 | — | — |
| 2018-08-17 | $24.02 | $111.45 | 3,700 | — | — |
| 2018-08-16 | $24.76 | $114.88 | 8,300 | — | — |
| 2018-08-15 | $23.89 | $110.85 | 4,800 | — | — |
| 2018-08-14 | $23.20 | $107.65 | 2,800 | — | — |
| 2018-08-13 | $22.80 | $105.79 | 5,700 | — | — |
| 2018-08-10 | $23.80 | $110.43 | 1,900 | — | — |
| 2018-08-09 | $22.85 | $106.02 | 1,200 | — | — |
| 2018-08-08 | $21.80 | $101.15 | 1,300 | — | — |
| 2018-08-07 | $21.75 | $100.92 | 2,300 | — | — |
| 2018-08-06 | $23.31 | $108.16 | 0 | — | — |
| 2018-08-03 | $23.31 | $108.16 | 600 | — | — |
| 2018-08-02 | $23.31 | $108.16 | 3,200 | — | — |
| 2018-08-01 | $23.18 | $107.55 | 1,500 | — | — |
| 2018-07-31 | $22.81 | $105.84 | 5,200 | — | — |
| 2018-07-30 | $22.30 | $103.47 | 1,600 | — | — |
| 2018-07-27 | $24.10 | $111.82 | 8,500 | — | — |
| 2018-07-26 | $21.73 | $99.94 | 500 | — | — |
| 2018-07-25 | $22.65 | $104.17 | 2,200 | — | — |
| 2018-07-24 | $21.91 | $100.77 | 3,400 | — | — |
| 2018-07-23 | $22.49 | $103.44 | 7,500 | — | — |
| 2018-07-20 | $21.71 | $99.85 | 800 | — | — |
| 2018-07-19 | $21.79 | $100.22 | 6,200 | — | — |
| 2018-07-18 | $21.50 | $98.89 | 0 | — | — |
| 2018-07-17 | $21.50 | $98.89 | 2,500 | — | — |
| 2018-07-16 | $21.50 | $98.89 | 600 | — | — |
| 2018-07-13 | $22.25 | $102.34 | 2,300 | — | — |
| 2018-07-12 | $22.79 | $104.82 | 1,400 | — | — |
| 2018-07-11 | $22.65 | $104.17 | 4,000 | — | — |
| 2018-07-10 | $23.43 | $107.76 | 1,800 | — | — |
| 2018-07-09 | $23.60 | $108.54 | 2,400 | — | — |
| 2018-07-06 | $23.55 | $108.31 | 5,500 | — | — |
| 2018-07-05 | $23.16 | $106.52 | 1,000 | — | — |
| 2018-07-03 | $23.50 | $108.08 | 1,100 | — | — |
| 2018-07-02 | $23.73 | $109.14 | 2,100 | — | — |
| 2018-06-29 | $23.70 | $109.00 | 4,400 | — | — |
| 2018-06-28 | $23.55 | $108.31 | 6,600 | — | — |
| 2018-06-27 | $23.01 | $105.83 | 900 | — | — |
| 2018-06-26 | $22.85 | $105.09 | 2,500 | — | — |
| 2018-06-25 | $22.81 | $104.91 | 12,800 | — | — |
| 2018-06-22 | $23.02 | $105.88 | 56,400 | — | — |
| 2018-06-21 | $19.36 | $89.04 | 5,600 | — | — |
| 2018-06-20 | $19.58 | $90.05 | 400 | — | — |
| 2018-06-19 | $19.38 | $89.14 | 4,000 | — | — |
| 2018-06-18 | $19.90 | $91.53 | 6,200 | — | — |
| 2018-06-15 | $20.20 | $92.91 | 6,300 | — | — |
| 2018-06-14 | $21.15 | $97.28 | 0 | — | — |
| 2018-06-13 | $21.15 | $97.28 | 0 | — | — |
| 2018-06-12 | $21.15 | $97.28 | 0 | — | — |
| 2018-06-11 | $21.15 | $97.28 | 700 | — | — |
| 2018-06-08 | $20.51 | $94.33 | 5,800 | — | — |
| 2018-06-07 | $20.45 | $94.06 | 6,700 | — | — |
| 2018-06-06 | $20.17 | $92.77 | 2,600 | — | — |
| 2018-06-05 | $20.64 | $94.93 | 4,900 | — | — |
| 2018-06-04 | $20.50 | $94.29 | 900 | — | — |
| 2018-06-01 | $22.00 | $101.19 | 3,800 | — | — |
| 2018-05-31 | $20.17 | $92.77 | 700 | — | — |
| 2018-05-30 | $20.17 | $92.77 | 2,200 | — | — |
| 2018-05-29 | $20.22 | $93.00 | 1,100 | — | — |
| 2018-05-25 | $20.15 | $92.68 | 2,600 | — | — |
| 2018-05-24 | $20.00 | $91.99 | 0 | — | — |
| 2018-05-23 | $20.00 | $91.99 | 1,900 | — | — |
| 2018-05-22 | $19.86 | $91.34 | 2,400 | — | — |
| 2018-05-21 | $19.09 | $87.80 | 1,400 | — | — |
| 2018-05-18 | $20.20 | $92.91 | 700 | — | — |
| 2018-05-17 | $20.04 | $92.17 | 4,000 | — | — |
| 2018-05-16 | $20.08 | $92.35 | 64,500 | — | — |
| 2018-05-15 | $20.18 | $92.81 | 5,000 | — | — |
| 2018-05-14 | $19.65 | $90.38 | 3,800 | — | — |
| 2018-05-11 | $20.51 | $94.33 | 4,100 | — | — |
| 2018-05-10 | $20.85 | $95.90 | 3,800 | — | — |
| 2018-05-09 | $20.30 | $93.37 | 3,700 | — | — |
| 2018-05-08 | $20.61 | $94.79 | 19,500 | — | — |
| 2018-05-07 | $20.50 | $94.29 | 18,300 | — | — |
| 2018-05-04 | $20.10 | $92.45 | 3,700 | — | — |
| 2018-05-03 | $19.95 | $91.76 | 5,400 | — | — |
| 2018-05-02 | $19.72 | $90.70 | 1,700 | — | — |
| 2018-05-01 | $18.97 | $87.25 | 600 | — | — |
| 2018-04-30 | $19.48 | $89.60 | 2,200 | — | — |
| 2018-04-27 | $19.36 | $89.04 | 4,100 | — | — |
| 2018-04-26 | $21.61 | $98.52 | 800 | — | — |
| 2018-04-25 | $21.44 | $97.74 | 900 | — | — |
| 2018-04-24 | $21.44 | $97.74 | 300 | — | — |
| 2018-04-23 | $21.44 | $97.74 | 1,200 | — | — |
| 2018-04-20 | $21.09 | $96.15 | 1,200 | — | — |
| 2018-04-19 | $21.75 | $99.16 | 1,400 | — | — |
| 2018-04-18 | $22.30 | $101.66 | 3,600 | — | — |
| 2018-04-17 | $20.17 | $91.95 | 1,000 | — | — |
| 2018-04-16 | $19.31 | $88.03 | 0 | — | — |
| 2018-04-13 | $19.31 | $88.03 | 400 | — | — |
| 2018-04-12 | $20.40 | $93.00 | 1,600 | — | — |
| 2018-04-11 | $20.01 | $91.22 | 3,700 | — | — |
| 2018-04-10 | $19.84 | $90.45 | 13,800 | — | — |
| 2018-04-09 | $17.99 | $82.01 | 2,400 | — | — |
| 2018-04-06 | $17.78 | $81.06 | 1,100 | — | — |
| 2018-04-05 | $17.94 | $81.79 | 1,200 | — | — |
| 2018-04-04 | $17.88 | $81.51 | 1,900 | — | — |
| 2018-04-03 | $17.87 | $81.47 | 8,000 | — | — |
| 2018-04-02 | $17.95 | $81.83 | 3,600 | — | — |
| 2018-03-29 | $18.30 | $83.43 | 6,300 | — | — |
| 2018-03-28 | $18.37 | $83.75 | 7,100 | — | — |
| 2018-03-27 | $18.75 | $85.48 | 600 | — | — |
| 2018-03-26 | $18.75 | $85.48 | 1,900 | — | — |
| 2018-03-23 | $17.77 | $81.01 | 15,000 | — | — |
| 2018-03-22 | $18.00 | $82.06 | 400 | — | — |
| 2018-03-21 | $18.00 | $82.06 | 600 | — | — |
| 2018-03-20 | $18.61 | $84.84 | 4,500 | — | — |
| 2018-03-19 | $17.95 | $81.83 | 2,100 | — | — |
| 2018-03-16 | $18.60 | $84.80 | 2,800 | — | — |
| 2018-03-15 | $18.69 | $85.21 | 1,400 | — | — |
| 2018-03-14 | $18.85 | $85.94 | 5,100 | — | — |
| 2018-03-13 | $18.20 | $82.97 | 3,300 | — | — |
| 2018-03-12 | $18.71 | $85.30 | 4,800 | — | — |
| 2018-03-09 | $18.68 | $85.16 | 5,800 | — | — |
| 2018-03-08 | $18.60 | $84.80 | 1,400 | — | — |
| 2018-03-07 | $18.86 | $85.98 | 400 | — | — |
| 2018-03-06 | $18.86 | $85.98 | 2,900 | — | — |
| 2018-03-05 | $18.10 | $82.52 | 2,300 | — | — |
| 2018-03-02 | $18.34 | $83.61 | 2,200 | — | — |
| 2018-03-01 | $18.40 | $83.88 | 14,100 | — | — |
| 2018-02-28 | $18.58 | $84.70 | 4,500 | — | — |
| 2018-02-27 | $18.98 | $86.53 | 6,000 | — | — |
| 2018-02-26 | $18.97 | $86.48 | 400 | — | — |
| 2018-02-23 | $18.60 | $84.80 | 300 | — | — |
| 2018-02-22 | $18.59 | $84.75 | 300 | — | — |
| 2018-02-21 | $18.61 | $83.93 | 0 | — | — |
| 2018-02-20 | $18.61 | $83.93 | 800 | — | — |
| 2018-02-16 | $18.68 | $84.25 | 600 | — | — |
| 2018-02-15 | $18.67 | $84.20 | 0 | — | — |
| 2018-02-14 | $18.67 | $84.20 | 400 | — | — |
| 2018-02-13 | $18.81 | $84.83 | 0 | — | — |
| 2018-02-12 | $18.81 | $84.83 | 800 | — | — |
| 2018-02-09 | $18.74 | $84.52 | 600 | — | — |
| 2018-02-08 | $18.65 | $84.11 | 900 | — | — |
| 2018-02-07 | $18.57 | $83.75 | 400 | — | — |
| 2018-02-06 | $18.83 | $84.92 | 2,900 | — | — |
| 2018-02-05 | $19.22 | $86.68 | 700 | — | — |
| 2018-02-02 | $19.24 | $86.77 | 300 | — | — |
| 2018-02-01 | $19.49 | $87.90 | 53,100 | — | — |
| 2018-01-31 | $19.23 | $86.73 | 20,000 | — | — |
| 2018-01-30 | $20.31 | $91.60 | 0 | — | — |
| 2018-01-29 | $20.31 | $91.60 | 800 | — | — |
| 2018-01-26 | $20.90 | $94.26 | 1,800 | — | — |
| 2018-01-25 | $20.98 | $93.81 | 3,000 | — | — |
| 2018-01-24 | $20.72 | $92.64 | 6,800 | — | — |
| 2018-01-23 | $19.97 | $89.29 | 1,200 | — | — |
| 2018-01-22 | $19.26 | $86.12 | 7,500 | — | — |
| 2018-01-19 | $19.60 | $87.64 | 500 | — | — |
| 2018-01-18 | $19.30 | $86.29 | 800 | — | — |
| 2018-01-17 | $19.45 | $86.97 | 2,000 | — | — |
| 2018-01-16 | $19.25 | $86.07 | 900 | — | — |
| 2018-01-12 | $19.22 | $85.94 | 300 | — | — |
| 2018-01-11 | $19.25 | $86.07 | 1,400 | — | — |
| 2018-01-10 | $19.31 | $86.34 | 400 | — | — |
| 2018-01-09 | $19.25 | $86.07 | 700 | — | — |
| 2018-01-08 | $19.40 | $86.74 | 400 | — | — |
| 2018-01-05 | $19.59 | $87.59 | 0 | — | — |
| 2018-01-04 | $19.59 | $87.59 | 0 | — | — |
| 2018-01-03 | $19.59 | $87.59 | 700 | — | — |
| 2018-01-02 | $19.29 | $86.25 | 300 | — | — |