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
- 1996-11-18 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 | $22.11 | $44.17 | 110,100 | — | — |
| 2018-12-28 | $21.90 | $43.75 | 55,200 | — | — |
| 2018-12-27 | $21.74 | $43.43 | 88,300 | — | — |
| 2018-12-26 | $21.51 | $42.97 | 81,700 | — | — |
| 2018-12-24 | $20.64 | $41.23 | 32,800 | — | — |
| 2018-12-21 | $20.81 | $41.57 | 47,900 | — | — |
| 2018-12-20 | $21.03 | $42.01 | 74,800 | — | — |
| 2018-12-19 | $21.37 | $42.69 | 56,100 | — | — |
| 2018-12-18 | $21.72 | $43.39 | 89,900 | — | — |
| 2018-12-17 | $21.86 | $43.67 | 47,500 | — | — |
| 2018-12-14 | $22.12 | $44.19 | 35,600 | — | — |
| 2018-12-13 | $22.68 | $45.31 | 33,200 | — | — |
| 2018-12-12 | $22.63 | $45.21 | 39,700 | — | — |
| 2018-12-11 | $22.25 | $44.45 | 80,500 | — | — |
| 2018-12-10 | $22.44 | $44.83 | 83,300 | — | — |
| 2018-12-07 | $22.26 | $44.47 | 58,100 | — | — |
| 2018-12-06 | $22.51 | $44.97 | 123,500 | — | — |
| 2018-12-04 | $22.77 | $45.49 | 55,000 | — | — |
| 2018-12-03 | $23.40 | $46.75 | 46,400 | — | — |
| 2018-11-30 | $22.64 | $45.23 | 11,500 | — | — |
| 2018-11-29 | $22.77 | $45.49 | 25,200 | — | — |
| 2018-11-28 | $22.97 | $45.89 | 27,600 | — | — |
| 2018-11-27 | $22.72 | $45.39 | 63,000 | — | — |
| 2018-11-26 | $22.87 | $45.69 | 28,600 | — | — |
| 2018-11-23 | $22.75 | $45.45 | 4,100 | — | — |
| 2018-11-21 | $23.11 | $46.17 | 22,700 | — | — |
| 2018-11-20 | $22.89 | $45.73 | 34,800 | — | — |
| 2018-11-19 | $23.56 | $47.07 | 20,900 | — | — |
| 2018-11-16 | $24.18 | $48.30 | 13,200 | — | — |
| 2018-11-15 | $24.14 | $48.22 | 21,100 | — | — |
| 2018-11-14 | $23.62 | $47.19 | 20,800 | — | — |
| 2018-11-13 | $23.62 | $47.19 | 64,500 | — | — |
| 2018-11-12 | $24.07 | $48.08 | 28,900 | — | — |
| 2018-11-09 | $24.31 | $48.56 | 8,400 | — | — |
| 2018-11-08 | $24.72 | $49.38 | 12,100 | — | — |
| 2018-11-07 | $24.82 | $49.58 | 21,600 | — | — |
| 2018-11-06 | $24.31 | $48.56 | 93,500 | — | — |
| 2018-11-05 | $24.25 | $48.44 | 15,400 | — | — |
| 2018-11-02 | $24.54 | $49.02 | 14,300 | — | — |
| 2018-11-01 | $24.78 | $49.50 | 29,800 | — | — |
| 2018-10-31 | $24.69 | $49.32 | 20,600 | — | — |
| 2018-10-30 | $24.23 | $48.40 | 43,500 | — | — |
| 2018-10-29 | $23.76 | $47.47 | 48,400 | — | — |
| 2018-10-26 | $23.73 | $47.41 | 43,500 | — | — |
| 2018-10-25 | $24.12 | $48.18 | 37,100 | — | — |
| 2018-10-24 | $23.69 | $47.33 | 19,900 | — | — |
| 2018-10-23 | $24.31 | $48.56 | 45,200 | — | — |
| 2018-10-22 | $25.36 | $50.66 | 21,300 | — | — |
| 2018-10-19 | $25.70 | $51.34 | 16,100 | — | — |
| 2018-10-18 | $25.45 | $50.84 | 31,100 | — | — |
| 2018-10-17 | $25.83 | $51.60 | 59,000 | — | — |
| 2018-10-16 | $25.81 | $51.56 | 24,500 | — | — |
| 2018-10-15 | $25.73 | $51.40 | 14,200 | — | — |
| 2018-10-12 | $25.42 | $50.78 | 27,600 | — | — |
| 2018-10-11 | $25.61 | $51.16 | 17,100 | — | — |
| 2018-10-10 | $26.29 | $52.52 | 15,300 | — | — |
| 2018-10-09 | $26.80 | $53.54 | 13,800 | — | — |
| 2018-10-08 | $27.01 | $53.96 | 7,900 | — | — |
| 2018-10-05 | $27.03 | $54.00 | 25,500 | — | — |
| 2018-10-04 | $27.34 | $54.62 | 12,400 | — | — |
| 2018-10-03 | $27.72 | $55.38 | 9,700 | — | — |
| 2018-10-02 | $27.60 | $55.14 | 11,800 | — | — |
| 2018-10-01 | $27.94 | $55.82 | 92,500 | — | — |
| 2018-09-28 | $27.87 | $55.68 | 7,200 | — | — |
| 2018-09-27 | $27.85 | $55.64 | 10,300 | — | — |
| 2018-09-26 | $27.88 | $55.70 | 9,800 | — | — |
| 2018-09-25 | $27.58 | $55.10 | 17,000 | — | — |
| 2018-09-24 | $26.97 | $53.88 | 24,700 | — | — |
| 2018-09-21 | $26.99 | $53.92 | 13,800 | — | — |
| 2018-09-20 | $27.10 | $54.14 | 29,700 | — | — |
| 2018-09-19 | $26.76 | $53.46 | 76,200 | — | — |
| 2018-09-18 | $26.64 | $53.22 | 12,400 | — | — |
| 2018-09-17 | $26.66 | $53.26 | 23,900 | — | — |
| 2018-09-14 | $26.48 | $52.90 | 6,500 | — | — |
| 2018-09-13 | $26.46 | $52.86 | 11,200 | — | — |
| 2018-09-12 | $26.35 | $52.64 | 4,800 | — | — |
| 2018-09-11 | $25.77 | $51.48 | 20,600 | — | — |
| 2018-09-10 | $25.21 | $50.36 | 10,100 | — | — |
| 2018-09-07 | $24.87 | $49.68 | 23,900 | — | — |
| 2018-09-06 | $25.54 | $51.02 | 21,100 | — | — |
| 2018-09-05 | $26.03 | $52.00 | 6,600 | — | — |
| 2018-09-04 | $26.09 | $52.12 | 9,800 | — | — |
| 2018-08-31 | $26.48 | $52.90 | 6,400 | — | — |
| 2018-08-30 | $26.80 | $53.54 | 2,600 | — | — |
| 2018-08-29 | $27.07 | $54.08 | 4,600 | — | — |
| 2018-08-28 | $27.03 | $54.00 | 6,500 | — | — |
| 2018-08-27 | $26.78 | $53.50 | 2,600 | — | — |
| 2018-08-24 | $26.35 | $52.64 | 3,200 | — | — |
| 2018-08-23 | $26.39 | $52.72 | 86,100 | — | — |
| 2018-08-22 | $27.29 | $54.52 | 4,000 | — | — |
| 2018-08-21 | $27.00 | $53.94 | 7,200 | — | — |
| 2018-08-20 | $27.59 | $55.12 | 7,600 | — | — |
| 2018-08-17 | $27.03 | $54.00 | 3,400 | — | — |
| 2018-08-16 | $26.64 | $53.22 | 14,100 | — | — |
| 2018-08-15 | $25.86 | $51.66 | 3,200 | — | — |
| 2018-08-14 | $26.50 | $52.94 | 10,300 | — | — |
| 2018-08-13 | $26.08 | $52.10 | 22,500 | — | — |
| 2018-08-10 | $26.28 | $52.50 | 9,500 | — | — |
| 2018-08-09 | $26.92 | $53.78 | 4,300 | — | — |
| 2018-08-08 | $27.04 | $54.02 | 12,600 | — | — |
| 2018-08-07 | $27.25 | $54.44 | 6,800 | — | — |
| 2018-08-06 | $27.00 | $53.94 | 6,600 | — | — |
| 2018-08-03 | $26.97 | $53.88 | 5,700 | — | — |
| 2018-08-02 | $26.49 | $52.92 | 1,800 | — | — |
| 2018-08-01 | $26.48 | $52.90 | 10,600 | — | — |
| 2018-07-31 | $26.81 | $53.56 | 8,100 | — | — |
| 2018-07-30 | $26.42 | $52.78 | 3,800 | — | — |
| 2018-07-27 | $26.36 | $52.66 | 7,800 | — | — |
| 2018-07-26 | $25.98 | $51.90 | 4,000 | — | — |
| 2018-07-25 | $25.93 | $51.80 | 4,700 | — | — |
| 2018-07-24 | $25.86 | $51.66 | 6,800 | — | — |
| 2018-07-23 | $25.74 | $51.42 | 4,600 | — | — |
| 2018-07-20 | $25.73 | $51.40 | 16,600 | — | — |
| 2018-07-19 | $25.23 | $50.40 | 14,600 | — | — |
| 2018-07-18 | $25.70 | $51.34 | 10,100 | — | — |
| 2018-07-17 | $25.74 | $51.42 | 6,700 | — | — |
| 2018-07-16 | $26.23 | $52.40 | 12,300 | — | — |
| 2018-07-13 | $26.49 | $52.92 | 6,400 | — | — |
| 2018-07-12 | $26.63 | $53.20 | 9,600 | — | — |
| 2018-07-11 | $26.30 | $52.54 | 12,000 | — | — |
| 2018-07-10 | $27.19 | $54.32 | 7,200 | — | — |
| 2018-07-09 | $27.02 | $53.98 | 4,600 | — | — |
| 2018-07-06 | $26.80 | $53.54 | 14,200 | — | — |
| 2018-07-05 | $26.33 | $52.60 | 7,200 | — | — |
| 2018-07-03 | $26.16 | $52.26 | 4,700 | — | — |
| 2018-07-02 | $25.80 | $51.54 | 14,300 | — | — |
| 2018-06-29 | $26.41 | $52.76 | 6,500 | — | — |
| 2018-06-28 | $26.23 | $52.40 | 6,800 | — | — |
| 2018-06-27 | $25.81 | $51.56 | 17,000 | — | — |
| 2018-06-26 | $25.87 | $51.68 | 32,200 | — | — |
| 2018-06-25 | $25.61 | $51.16 | 5,300 | — | — |
| 2018-06-22 | $25.89 | $51.72 | 21,400 | — | — |
| 2018-06-21 | $25.65 | $51.24 | 4,700 | — | — |
| 2018-06-20 | $25.60 | $51.14 | 7,200 | — | — |
| 2018-06-19 | $25.34 | $50.62 | 35,900 | — | — |
| 2018-06-18 | $25.36 | $50.66 | 8,400 | — | — |
| 2018-06-15 | $25.34 | $50.62 | 18,800 | — | — |
| 2018-06-14 | $25.45 | $50.84 | 32,000 | — | — |
| 2018-06-13 | $25.54 | $51.02 | 17,400 | — | — |
| 2018-06-12 | $25.65 | $51.24 | 31,200 | — | — |
| 2018-06-11 | $25.63 | $51.20 | 9,300 | — | — |
| 2018-06-08 | $25.44 | $50.82 | 18,900 | — | — |
| 2018-06-07 | $25.35 | $50.64 | 34,000 | — | — |
| 2018-06-06 | $25.26 | $50.46 | 37,600 | — | — |
| 2018-06-05 | $24.47 | $48.88 | 13,300 | — | — |
| 2018-06-04 | $24.57 | $49.08 | 5,300 | — | — |
| 2018-06-01 | $24.40 | $48.74 | 6,600 | — | — |
| 2018-05-31 | $24.45 | $48.84 | 8,600 | — | — |
| 2018-05-30 | $24.23 | $48.40 | 19,200 | — | — |
| 2018-05-29 | $23.72 | $47.39 | 7,700 | — | — |
| 2018-05-25 | $24.45 | $48.84 | 18,300 | — | — |
| 2018-05-24 | $25.30 | $50.54 | 10,800 | — | — |
| 2018-05-23 | $25.46 | $50.86 | 15,300 | — | — |
| 2018-05-22 | $25.77 | $51.48 | 14,700 | — | — |
| 2018-05-21 | $26.12 | $52.18 | 5,000 | — | — |
| 2018-05-18 | $25.61 | $51.16 | 3,500 | — | — |
| 2018-05-17 | $25.83 | $51.60 | 4,700 | — | — |
| 2018-05-16 | $25.63 | $51.20 | 3,400 | — | — |
| 2018-05-15 | $24.97 | $49.88 | 6,100 | — | — |
| 2018-05-14 | $25.68 | $51.30 | 3,200 | — | — |
| 2018-05-11 | $25.33 | $50.60 | 5,900 | — | — |
| 2018-05-10 | $25.71 | $51.36 | 9,900 | — | — |
| 2018-05-09 | $24.25 | $48.44 | 27,000 | — | — |
| 2018-05-08 | $23.75 | $47.45 | 60,300 | — | — |
| 2018-05-07 | $24.53 | $49.00 | 3,900 | — | — |
| 2018-05-04 | $24.62 | $49.18 | 2,200 | — | — |
| 2018-05-03 | $24.67 | $49.28 | 2,700 | — | — |
| 2018-05-02 | $24.47 | $48.88 | 8,300 | — | — |
| 2018-05-01 | $24.26 | $48.46 | 6,200 | — | — |
| 2018-04-30 | $24.32 | $48.58 | 10,800 | — | — |
| 2018-04-27 | $24.61 | $49.16 | 3,900 | — | — |
| 2018-04-26 | $24.46 | $48.86 | 7,100 | — | — |
| 2018-04-25 | $24.06 | $48.06 | 8,800 | — | — |
| 2018-04-24 | $24.06 | $48.06 | 5,300 | — | — |
| 2018-04-23 | $24.00 | $47.94 | 10,900 | — | — |
| 2018-04-20 | $24.10 | $48.14 | 4,800 | — | — |
| 2018-04-19 | $24.07 | $48.08 | 4,300 | — | — |
| 2018-04-18 | $24.07 | $48.08 | 4,600 | — | — |
| 2018-04-17 | $23.87 | $47.68 | 233,100 | — | — |
| 2018-04-16 | $23.76 | $47.47 | 5,900 | — | — |
| 2018-04-13 | $23.61 | $47.17 | 5,500 | — | — |
| 2018-04-12 | $23.71 | $47.37 | 5,000 | — | — |
| 2018-04-11 | $23.77 | $47.48 | 15,200 | — | — |
| 2018-04-10 | $23.45 | $46.85 | 12,800 | — | — |
| 2018-04-09 | $23.03 | $46.01 | 12,300 | — | — |
| 2018-04-06 | $23.07 | $46.09 | 9,400 | — | — |
| 2018-04-05 | $22.94 | $45.83 | 11,800 | — | — |
| 2018-04-04 | $22.92 | $45.79 | 10,500 | — | — |
| 2018-04-03 | $22.70 | $45.35 | 24,100 | — | — |
| 2018-04-02 | $22.27 | $44.49 | 12,500 | — | — |
| 2018-03-29 | $22.64 | $45.23 | 19,500 | — | — |
| 2018-03-28 | $22.50 | $44.95 | 78,300 | — | — |
| 2018-03-27 | $22.43 | $44.81 | 15,000 | — | — |
| 2018-03-26 | $22.67 | $45.29 | 16,800 | — | — |
| 2018-03-23 | $22.45 | $44.85 | 23,300 | — | — |
| 2018-03-22 | $22.41 | $44.77 | 12,000 | — | — |
| 2018-03-21 | $22.53 | $45.01 | 36,400 | — | — |
| 2018-03-20 | $22.19 | $44.33 | 24,400 | — | — |
| 2018-03-19 | $22.25 | $44.45 | 17,700 | — | — |
| 2018-03-16 | $22.15 | $44.25 | 8,900 | — | — |
| 2018-03-15 | $22.43 | $44.81 | 13,300 | — | — |
| 2018-03-14 | $22.59 | $45.13 | 22,300 | — | — |
| 2018-03-13 | $22.59 | $44.68 | 18,600 | — | — |
| 2018-03-12 | $22.86 | $45.21 | 6,700 | — | — |
| 2018-03-09 | $22.79 | $45.07 | 5,900 | — | — |
| 2018-03-08 | $22.65 | $44.80 | 21,000 | — | — |
| 2018-03-07 | $22.72 | $44.94 | 4,300 | — | — |
| 2018-03-06 | $22.88 | $45.25 | 21,200 | — | — |
| 2018-03-05 | $22.39 | $44.28 | 11,300 | — | — |
| 2018-03-02 | $22.10 | $43.71 | 15,300 | — | — |
| 2018-03-01 | $22.29 | $44.08 | 13,400 | — | — |
| 2018-02-28 | $22.48 | $44.46 | 16,100 | — | — |
| 2018-02-27 | $22.95 | $45.39 | 12,300 | — | — |
| 2018-02-26 | $23.44 | $46.36 | 30,200 | — | — |
| 2018-02-23 | $23.16 | $45.81 | 15,100 | — | — |
| 2018-02-22 | $23.25 | $45.01 | 7,600 | — | — |
| 2018-02-21 | $23.39 | $45.29 | 10,800 | — | — |
| 2018-02-20 | $23.00 | $44.53 | 18,700 | — | — |
| 2018-02-16 | $23.99 | $46.45 | 6,100 | — | — |
| 2018-02-15 | $23.51 | $45.52 | 3,300 | — | — |
| 2018-02-14 | $23.41 | $45.32 | 11,500 | — | — |
| 2018-02-13 | $24.48 | $47.40 | 6,400 | — | — |
| 2018-02-12 | $24.63 | $47.69 | 9,500 | — | — |
| 2018-02-09 | $24.35 | $47.14 | 4,900 | — | — |
| 2018-02-08 | $24.21 | $46.87 | 15,500 | — | — |
| 2018-02-07 | $25.35 | $49.08 | 10,200 | — | — |
| 2018-02-06 | $25.56 | $49.49 | 17,500 | — | — |
| 2018-02-05 | $25.75 | $49.85 | 7,300 | — | — |
| 2018-02-02 | $26.82 | $51.93 | 3,800 | — | — |
| 2018-02-01 | $27.00 | $52.27 | 9,900 | — | — |
| 2018-01-31 | $26.82 | $51.93 | 11,900 | — | — |
| 2018-01-30 | $26.86 | $52.00 | 6,400 | — | — |
| 2018-01-29 | $27.48 | $53.20 | 4,300 | — | — |
| 2018-01-26 | $27.66 | $53.55 | 36,300 | — | — |
| 2018-01-25 | $27.27 | $52.80 | 9,600 | — | — |
| 2018-01-24 | $27.50 | $53.24 | 5,600 | — | — |
| 2018-01-23 | $26.98 | $52.24 | 4,700 | — | — |
| 2018-01-22 | $26.71 | $51.71 | 3,700 | — | — |
| 2018-01-19 | $26.77 | $51.83 | 1,200 | — | — |
| 2018-01-18 | $26.69 | $51.67 | 7,400 | — | — |
| 2018-01-17 | $27.06 | $52.39 | 6,000 | — | — |
| 2018-01-16 | $26.74 | $51.77 | 5,700 | — | — |
| 2018-01-12 | $27.43 | $53.11 | 7,400 | — | — |
| 2018-01-11 | $27.12 | $52.51 | 22,200 | — | — |
| 2018-01-10 | $26.79 | $51.87 | 18,400 | — | — |
| 2018-01-09 | $26.80 | $51.89 | 19,800 | — | — |
| 2018-01-08 | $26.90 | $52.08 | 2,100 | — | — |
| 2018-01-05 | $27.18 | $52.62 | 15,000 | — | — |
| 2018-01-04 | $27.24 | $52.74 | 26,100 | — | — |
| 2018-01-03 | $26.55 | $51.40 | 9,300 | — | — |
| 2018-01-02 | $25.99 | $50.32 | 16,700 | — | — |