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
- 2005-01-28 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 | $24.58 | $24.58 | 6,052,450 | — | — |
| 2018-12-28 | $24.54 | $24.54 | 6,015,200 | — | — |
| 2018-12-27 | $24.42 | $24.42 | 8,588,500 | — | — |
| 2018-12-26 | $24.28 | $24.28 | 9,310,250 | — | — |
| 2018-12-24 | $24.30 | $24.30 | 6,625,700 | — | — |
| 2018-12-21 | $24.06 | $24.06 | 9,433,100 | — | — |
| 2018-12-20 | $24.18 | $24.18 | 15,420,400 | — | — |
| 2018-12-19 | $23.82 | $23.82 | 7,679,350 | — | — |
| 2018-12-18 | $23.92 | $23.92 | 6,260,950 | — | — |
| 2018-12-17 | $23.88 | $23.88 | 6,464,000 | — | — |
| 2018-12-14 | $23.74 | $23.74 | 6,489,550 | — | — |
| 2018-12-13 | $23.84 | $23.84 | 5,803,050 | — | — |
| 2018-12-12 | $23.88 | $23.88 | 4,918,600 | — | — |
| 2018-12-11 | $23.82 | $23.82 | 5,113,400 | — | — |
| 2018-12-10 | $23.84 | $23.84 | 6,647,700 | — | — |
| 2018-12-07 | $23.92 | $23.92 | 5,381,850 | — | — |
| 2018-12-06 | $23.72 | $23.72 | 6,582,700 | — | — |
| 2018-12-04 | $23.74 | $23.74 | 6,714,850 | — | — |
| 2018-12-03 | $23.58 | $23.58 | 8,700,250 | — | — |
| 2018-11-30 | $23.42 | $23.42 | 5,438,300 | — | — |
| 2018-11-29 | $23.46 | $23.46 | 5,969,850 | — | — |
| 2018-11-28 | $23.40 | $23.40 | 7,707,300 | — | — |
| 2018-11-27 | $23.28 | $23.28 | 5,133,850 | — | — |
| 2018-11-26 | $23.44 | $23.44 | 4,352,400 | — | — |
| 2018-11-23 | $23.44 | $23.44 | 2,749,300 | — | — |
| 2018-11-21 | $23.50 | $23.50 | 4,332,550 | — | — |
| 2018-11-20 | $23.44 | $23.44 | 7,477,400 | — | — |
| 2018-11-19 | $23.46 | $23.46 | 4,832,000 | — | — |
| 2018-11-16 | $23.40 | $23.40 | 4,725,200 | — | — |
| 2018-11-15 | $23.24 | $23.24 | 6,085,650 | — | — |
| 2018-11-14 | $23.22 | $23.22 | 7,254,400 | — | — |
| 2018-11-13 | $23.02 | $23.02 | 6,866,450 | — | — |
| 2018-11-12 | $23.02 | $23.02 | 6,364,200 | — | — |
| 2018-11-09 | $23.20 | $23.20 | 8,441,700 | — | — |
| 2018-11-08 | $23.44 | $23.44 | 5,264,350 | — | — |
| 2018-11-07 | $23.50 | $23.50 | 4,770,400 | — | — |
| 2018-11-06 | $23.50 | $23.50 | 6,317,750 | — | — |
| 2018-11-05 | $23.60 | $23.60 | 5,255,750 | — | — |
| 2018-11-02 | $23.64 | $23.64 | 8,171,600 | — | — |
| 2018-11-01 | $23.64 | $23.64 | 10,838,200 | — | — |
| 2018-10-31 | $23.34 | $23.34 | 5,691,300 | — | — |
| 2018-10-30 | $23.46 | $23.46 | 6,053,300 | — | — |
| 2018-10-29 | $23.56 | $23.56 | 8,211,400 | — | — |
| 2018-10-26 | $23.64 | $23.64 | 11,127,200 | — | — |
| 2018-10-25 | $23.60 | $23.60 | 7,411,750 | — | — |
| 2018-10-24 | $23.62 | $23.62 | 8,209,150 | — | — |
| 2018-10-23 | $23.58 | $23.58 | 8,809,000 | — | — |
| 2018-10-22 | $23.44 | $23.44 | 4,093,250 | — | — |
| 2018-10-19 | $23.50 | $23.50 | 5,072,900 | — | — |
| 2018-10-18 | $23.50 | $23.50 | 6,126,200 | — | — |
| 2018-10-17 | $23.44 | $23.44 | 6,958,950 | — | — |
| 2018-10-16 | $23.50 | $23.50 | 7,892,300 | — | — |
| 2018-10-15 | $23.50 | $23.50 | 11,034,650 | — | — |
| 2018-10-12 | $23.36 | $23.36 | 6,850,400 | — | — |
| 2018-10-11 | $23.44 | $23.44 | 12,933,900 | — | — |
| 2018-10-10 | $22.88 | $22.88 | 7,932,100 | — | — |
| 2018-10-09 | $22.84 | $22.84 | 8,308,600 | — | — |
| 2018-10-08 | $22.78 | $22.78 | 7,869,700 | — | — |
| 2018-10-05 | $23.06 | $23.06 | 9,478,750 | — | — |
| 2018-10-04 | $22.98 | $22.98 | 6,085,650 | — | — |
| 2018-10-03 | $23.00 | $23.00 | 9,399,550 | — | — |
| 2018-10-02 | $23.06 | $23.06 | 5,401,400 | — | — |
| 2018-10-01 | $22.80 | $22.80 | 5,066,050 | — | — |
| 2018-09-28 | $22.86 | $22.86 | 3,759,750 | — | — |
| 2018-09-27 | $22.72 | $22.72 | 6,414,450 | — | — |
| 2018-09-26 | $22.90 | $22.90 | 6,514,750 | — | — |
| 2018-09-25 | $23.04 | $23.04 | 2,701,700 | — | — |
| 2018-09-24 | $22.98 | $22.98 | 3,839,200 | — | — |
| 2018-09-21 | $22.98 | $22.98 | 7,995,200 | — | — |
| 2018-09-20 | $23.14 | $23.14 | 5,472,050 | — | — |
| 2018-09-19 | $23.06 | $23.06 | 5,028,450 | — | — |
| 2018-09-18 | $22.98 | $22.98 | 7,354,400 | — | — |
| 2018-09-17 | $23.00 | $23.00 | 4,289,950 | — | — |
| 2018-09-14 | $22.92 | $22.92 | 7,055,050 | — | — |
| 2018-09-13 | $23.04 | $23.04 | 6,076,400 | — | — |
| 2018-09-12 | $23.12 | $23.12 | 7,035,750 | — | — |
| 2018-09-11 | $22.96 | $22.96 | 3,629,450 | — | — |
| 2018-09-10 | $22.92 | $22.92 | 5,132,350 | — | — |
| 2018-09-07 | $22.92 | $22.92 | 5,150,900 | — | — |
| 2018-09-06 | $23.02 | $23.02 | 7,298,850 | — | — |
| 2018-09-05 | $22.96 | $22.96 | 11,179,300 | — | — |
| 2018-09-04 | $22.90 | $22.90 | 13,062,250 | — | — |
| 2018-08-31 | $23.00 | $23.00 | 5,830,200 | — | — |
| 2018-08-30 | $23.02 | $23.02 | 6,744,150 | — | — |
| 2018-08-29 | $23.14 | $23.14 | 5,361,800 | — | — |
| 2018-08-28 | $23.04 | $23.04 | 7,751,950 | — | — |
| 2018-08-27 | $23.20 | $23.20 | 7,415,250 | — | — |
| 2018-08-24 | $23.12 | $23.12 | 5,922,600 | — | — |
| 2018-08-23 | $22.74 | $22.74 | 5,920,550 | — | — |
| 2018-08-22 | $22.94 | $22.94 | 4,147,350 | — | — |
| 2018-08-21 | $22.90 | $22.90 | 4,497,350 | — | — |
| 2018-08-20 | $22.82 | $22.82 | 5,800,150 | — | — |
| 2018-08-17 | $22.70 | $22.70 | 6,630,850 | — | — |
| 2018-08-16 | $22.52 | $22.52 | 5,078,450 | — | — |
| 2018-08-15 | $22.54 | $22.54 | 8,177,500 | — | — |
| 2018-08-14 | $22.92 | $22.92 | 5,390,750 | — | — |
| 2018-08-13 | $22.90 | $22.90 | 6,042,950 | — | — |
| 2018-08-10 | $23.22 | $23.22 | 6,617,300 | — | — |
| 2018-08-09 | $23.24 | $23.24 | 2,443,400 | — | — |
| 2018-08-08 | $23.26 | $23.26 | 5,491,600 | — | — |
| 2018-08-07 | $23.20 | $23.20 | 3,681,450 | — | — |
| 2018-08-06 | $23.16 | $23.16 | 5,827,850 | — | — |
| 2018-08-03 | $23.28 | $23.28 | 4,592,400 | — | — |
| 2018-08-02 | $23.18 | $23.18 | 4,190,150 | — | — |
| 2018-08-01 | $23.32 | $23.32 | 4,459,100 | — | — |
| 2018-07-31 | $23.48 | $23.48 | 6,170,750 | — | — |
| 2018-07-30 | $23.44 | $23.44 | 3,339,850 | — | — |
| 2018-07-27 | $23.46 | $23.46 | 4,714,200 | — | — |
| 2018-07-26 | $23.46 | $23.46 | 4,391,900 | — | — |
| 2018-07-25 | $23.64 | $23.64 | 4,741,750 | — | — |
| 2018-07-24 | $23.50 | $23.50 | 4,509,250 | — | — |
| 2018-07-23 | $23.50 | $23.50 | 5,738,100 | — | — |
| 2018-07-20 | $23.62 | $23.62 | 5,074,300 | — | — |
| 2018-07-19 | $23.46 | $23.46 | 7,134,050 | — | — |
| 2018-07-18 | $23.54 | $23.54 | 7,856,750 | — | — |
| 2018-07-17 | $23.54 | $23.54 | 5,448,500 | — | — |
| 2018-07-16 | $23.82 | $23.82 | 4,033,850 | — | — |
| 2018-07-13 | $23.80 | $23.80 | 6,045,150 | — | — |
| 2018-07-12 | $23.90 | $23.90 | 7,196,400 | — | — |
| 2018-07-11 | $23.80 | $23.80 | 5,842,050 | — | — |
| 2018-07-10 | $24.08 | $24.08 | 5,843,250 | — | — |
| 2018-07-09 | $24.12 | $24.12 | 5,738,200 | — | — |
| 2018-07-06 | $24.06 | $24.06 | 10,642,700 | — | — |
| 2018-07-05 | $24.10 | $24.10 | 4,457,850 | — | — |
| 2018-07-03 | $24.02 | $24.02 | 5,456,050 | — | — |
| 2018-07-02 | $23.80 | $23.80 | 9,344,550 | — | — |
| 2018-06-29 | $24.04 | $24.04 | 4,931,300 | — | — |
| 2018-06-28 | $23.94 | $23.94 | 6,838,950 | — | — |
| 2018-06-27 | $24.00 | $24.00 | 10,120,300 | — | — |
| 2018-06-26 | $24.14 | $24.14 | 5,432,650 | — | — |
| 2018-06-25 | $24.28 | $24.28 | 3,790,950 | — | — |
| 2018-06-22 | $24.36 | $24.36 | 3,687,600 | — | — |
| 2018-06-21 | $24.30 | $24.30 | 6,213,400 | — | — |
| 2018-06-20 | $24.36 | $24.36 | 4,407,900 | — | — |
| 2018-06-19 | $24.46 | $24.46 | 4,923,850 | — | — |
| 2018-06-18 | $24.52 | $24.52 | 4,529,700 | — | — |
| 2018-06-15 | $24.58 | $24.58 | 8,826,500 | — | — |
| 2018-06-14 | $25.00 | $25.00 | 5,822,000 | — | — |
| 2018-06-13 | $24.94 | $24.94 | 8,259,050 | — | — |
| 2018-06-12 | $24.86 | $24.86 | 5,953,900 | — | — |
| 2018-06-11 | $24.94 | $24.94 | 3,522,950 | — | — |
| 2018-06-08 | $24.92 | $24.92 | 4,130,700 | — | — |
| 2018-06-07 | $24.88 | $24.88 | 5,564,150 | — | — |
| 2018-06-06 | $24.88 | $24.88 | 11,184,700 | — | — |
| 2018-06-05 | $24.88 | $24.88 | 5,913,400 | — | — |
| 2018-06-04 | $24.78 | $24.78 | 15,635,000 | — | — |
| 2018-06-01 | $24.82 | $24.82 | 9,770,400 | — | — |
| 2018-05-31 | $24.92 | $24.92 | 15,764,100 | — | — |
| 2018-05-30 | $24.98 | $24.98 | 6,747,150 | — | — |
| 2018-05-29 | $24.96 | $24.96 | 17,877,700 | — | — |
| 2018-05-25 | $24.96 | $24.96 | 3,963,300 | — | — |
| 2018-05-24 | $25.02 | $25.02 | 6,663,600 | — | — |
| 2018-05-23 | $24.82 | $24.82 | 6,084,600 | — | — |
| 2018-05-22 | $24.80 | $24.80 | 3,667,750 | — | — |
| 2018-05-21 | $24.82 | $24.82 | 2,858,300 | — | — |
| 2018-05-18 | $24.80 | $24.80 | 4,817,450 | — | — |
| 2018-05-17 | $24.76 | $24.76 | 5,230,300 | — | — |
| 2018-05-16 | $24.78 | $24.78 | 5,251,600 | — | — |
| 2018-05-15 | $24.80 | $24.80 | 6,880,850 | — | — |
| 2018-05-14 | $25.22 | $25.22 | 6,928,300 | — | — |
| 2018-05-11 | $25.30 | $25.30 | 4,773,200 | — | — |
| 2018-05-10 | $25.34 | $25.34 | 6,211,450 | — | — |
| 2018-05-09 | $25.20 | $25.20 | 7,119,150 | — | — |
| 2018-05-08 | $25.24 | $25.24 | 8,403,850 | — | — |
| 2018-05-07 | $25.24 | $25.24 | 4,613,650 | — | — |
| 2018-05-04 | $25.24 | $25.24 | 5,254,150 | — | — |
| 2018-05-03 | $25.18 | $25.18 | 5,397,250 | — | — |
| 2018-05-02 | $25.06 | $25.06 | 7,750,800 | — | — |
| 2018-05-01 | $25.06 | $25.06 | 7,395,850 | — | — |
| 2018-04-30 | $25.24 | $25.24 | 6,894,700 | — | — |
| 2018-04-27 | $25.42 | $25.42 | 4,509,050 | — | — |
| 2018-04-26 | $25.30 | $25.30 | 6,874,650 | — | — |
| 2018-04-25 | $25.38 | $25.38 | 4,680,800 | — | — |
| 2018-04-24 | $25.58 | $25.58 | 5,928,650 | — | — |
| 2018-04-23 | $25.44 | $25.44 | 4,951,500 | — | — |
| 2018-04-20 | $25.64 | $25.64 | 6,171,500 | — | — |
| 2018-04-19 | $25.86 | $25.86 | 7,090,650 | — | — |
| 2018-04-18 | $25.88 | $25.88 | 6,278,300 | — | — |
| 2018-04-17 | $25.88 | $25.88 | 5,104,550 | — | — |
| 2018-04-16 | $25.86 | $25.86 | 4,774,300 | — | — |
| 2018-04-13 | $25.82 | $25.82 | 6,162,400 | — | — |
| 2018-04-12 | $25.64 | $25.64 | 6,867,750 | — | — |
| 2018-04-11 | $25.94 | $25.94 | 9,584,600 | — | — |
| 2018-04-10 | $25.76 | $25.76 | 6,102,600 | — | — |
| 2018-04-09 | $25.68 | $25.68 | 7,015,850 | — | — |
| 2018-04-06 | $25.62 | $25.62 | 6,317,950 | — | — |
| 2018-04-05 | $25.48 | $25.48 | 9,915,750 | — | — |
| 2018-04-04 | $25.62 | $25.62 | 8,125,350 | — | — |
| 2018-04-03 | $25.58 | $25.58 | 6,692,350 | — | — |
| 2018-04-02 | $25.78 | $25.78 | 7,523,750 | — | — |
| 2018-03-29 | $25.46 | $25.46 | 4,736,900 | — | — |
| 2018-03-28 | $25.46 | $25.46 | 7,605,400 | — | — |
| 2018-03-27 | $25.82 | $25.82 | 5,158,450 | — | — |
| 2018-03-26 | $25.98 | $25.98 | 5,914,950 | — | — |
| 2018-03-23 | $25.86 | $25.86 | 8,026,850 | — | — |
| 2018-03-22 | $25.50 | $25.50 | 6,592,700 | — | — |
| 2018-03-21 | $25.60 | $25.60 | 9,498,450 | — | — |
| 2018-03-20 | $25.16 | $25.16 | 5,434,700 | — | — |
| 2018-03-19 | $25.28 | $25.28 | 5,005,800 | — | — |
| 2018-03-16 | $25.22 | $25.22 | 9,488,000 | — | — |
| 2018-03-15 | $25.28 | $25.28 | 6,718,600 | — | — |
| 2018-03-14 | $25.44 | $25.44 | 9,817,450 | — | — |
| 2018-03-13 | $25.46 | $25.46 | 4,770,000 | — | — |
| 2018-03-12 | $25.40 | $25.40 | 3,345,350 | — | — |
| 2018-03-09 | $25.40 | $25.40 | 5,040,450 | — | — |
| 2018-03-08 | $25.38 | $25.38 | 6,679,200 | — | — |
| 2018-03-07 | $25.42 | $25.42 | 7,195,650 | — | — |
| 2018-03-06 | $25.60 | $25.60 | 6,466,300 | — | — |
| 2018-03-05 | $25.32 | $25.32 | 4,704,550 | — | — |
| 2018-03-02 | $25.36 | $25.36 | 7,766,250 | — | — |
| 2018-03-01 | $25.24 | $25.24 | 6,123,700 | — | — |
| 2018-02-28 | $25.32 | $25.32 | 4,203,650 | — | — |
| 2018-02-27 | $25.30 | $25.30 | 8,454,450 | — | — |
| 2018-02-26 | $25.58 | $25.58 | 4,613,800 | — | — |
| 2018-02-23 | $25.54 | $25.54 | 3,359,000 | — | — |
| 2018-02-22 | $25.58 | $25.58 | 4,083,750 | — | — |
| 2018-02-21 | $25.42 | $25.42 | 6,948,300 | — | — |
| 2018-02-20 | $25.54 | $25.54 | 6,761,000 | — | — |
| 2018-02-16 | $25.90 | $25.90 | 6,809,400 | — | — |
| 2018-02-15 | $25.98 | $25.98 | 6,957,300 | — | — |
| 2018-02-14 | $25.96 | $25.96 | 9,757,400 | — | — |
| 2018-02-13 | $25.52 | $25.52 | 4,087,050 | — | — |
| 2018-02-12 | $25.36 | $25.36 | 5,811,600 | — | — |
| 2018-02-09 | $25.26 | $25.26 | 5,757,000 | — | — |
| 2018-02-08 | $25.30 | $25.30 | 6,061,800 | — | — |
| 2018-02-07 | $25.24 | $25.24 | 5,694,150 | — | — |
| 2018-02-06 | $25.38 | $25.38 | 9,767,550 | — | — |
| 2018-02-05 | $25.70 | $25.70 | 9,007,000 | — | — |
| 2018-02-02 | $25.60 | $25.60 | 7,690,350 | — | — |
| 2018-02-01 | $25.94 | $25.94 | 6,676,000 | — | — |
| 2018-01-31 | $25.84 | $25.84 | 10,424,250 | — | — |
| 2018-01-30 | $25.66 | $25.66 | 4,766,100 | — | — |
| 2018-01-29 | $25.76 | $25.76 | 3,987,150 | — | — |
| 2018-01-26 | $25.94 | $25.94 | 7,175,400 | — | — |
| 2018-01-25 | $25.88 | $25.88 | 9,972,400 | — | — |
| 2018-01-24 | $26.10 | $26.10 | 7,793,800 | — | — |
| 2018-01-23 | $25.76 | $25.76 | 5,581,100 | — | — |
| 2018-01-22 | $25.62 | $25.62 | 3,357,950 | — | — |
| 2018-01-19 | $25.56 | $25.56 | 3,459,450 | — | — |
| 2018-01-18 | $25.50 | $25.50 | 9,280,150 | — | — |
| 2018-01-17 | $25.54 | $25.54 | 11,110,450 | — | — |
| 2018-01-16 | $25.72 | $25.72 | 3,647,950 | — | — |
| 2018-01-12 | $25.72 | $25.72 | 6,652,700 | — | — |
| 2018-01-11 | $25.38 | $25.38 | 4,295,400 | — | — |
| 2018-01-10 | $25.32 | $25.32 | 5,813,050 | — | — |
| 2018-01-09 | $25.26 | $25.26 | 5,104,350 | — | — |
| 2018-01-08 | $25.38 | $25.38 | 6,468,700 | — | — |
| 2018-01-05 | $25.38 | $25.38 | 6,636,550 | — | — |
| 2018-01-04 | $25.42 | $25.42 | 6,067,350 | — | — |
| 2018-01-03 | $25.28 | $25.28 | 7,576,250 | — | — |
| 2018-01-02 | $25.34 | $25.34 | 5,181,450 | — | — |