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
- 2017-05-25 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 | $26.71 | $26.71 | 459,900 | — | — |
| 2018-12-28 | $27.61 | $27.61 | 304,800 | — | — |
| 2018-12-27 | $27.80 | $27.80 | 310,800 | — | — |
| 2018-12-26 | $27.82 | $27.82 | 411,900 | — | — |
| 2018-12-24 | $25.90 | $25.90 | 333,100 | — | — |
| 2018-12-21 | $24.93 | $24.93 | 649,300 | — | — |
| 2018-12-20 | $25.47 | $25.47 | 473,300 | — | — |
| 2018-12-19 | $26.06 | $26.06 | 428,600 | — | — |
| 2018-12-18 | $26.07 | $26.07 | 527,600 | — | — |
| 2018-12-17 | $25.13 | $25.13 | 504,700 | — | — |
| 2018-12-14 | $26.73 | $26.73 | 409,300 | — | — |
| 2018-12-13 | $26.65 | $26.65 | 903,200 | — | — |
| 2018-12-12 | $29.22 | $29.22 | 297,800 | — | — |
| 2018-12-11 | $29.06 | $29.06 | 275,200 | — | — |
| 2018-12-10 | $29.46 | $29.46 | 300,800 | — | — |
| 2018-12-07 | $28.46 | $28.46 | 380,900 | — | — |
| 2018-12-06 | $29.52 | $29.52 | 666,500 | — | — |
| 2018-12-04 | $28.70 | $28.70 | 550,500 | — | — |
| 2018-12-03 | $30.05 | $30.05 | 426,700 | — | — |
| 2018-11-30 | $30.06 | $30.06 | 395,600 | — | — |
| 2018-11-29 | $29.19 | $29.19 | 366,500 | — | — |
| 2018-11-28 | $29.09 | $29.09 | 502,200 | — | — |
| 2018-11-27 | $27.62 | $27.62 | 437,700 | — | — |
| 2018-11-26 | $27.19 | $27.19 | 266,400 | — | — |
| 2018-11-23 | $26.54 | $26.54 | 102,200 | — | — |
| 2018-11-21 | $26.18 | $26.18 | 377,000 | — | — |
| 2018-11-20 | $25.40 | $25.40 | 735,000 | — | — |
| 2018-11-19 | $25.52 | $25.52 | 605,800 | — | — |
| 2018-11-16 | $27.55 | $27.55 | 412,700 | — | — |
| 2018-11-15 | $27.22 | $27.22 | 332,200 | — | — |
| 2018-11-14 | $26.66 | $26.66 | 307,000 | — | — |
| 2018-11-13 | $26.53 | $26.53 | 256,900 | — | — |
| 2018-11-12 | $26.46 | $26.46 | 346,500 | — | — |
| 2018-11-09 | $25.98 | $25.98 | 400,800 | — | — |
| 2018-11-08 | $28.02 | $28.02 | 262,200 | — | — |
| 2018-11-07 | $28.21 | $28.21 | 447,200 | — | — |
| 2018-11-06 | $26.56 | $26.56 | 488,700 | — | — |
| 2018-11-05 | $27.16 | $27.16 | 578,200 | — | — |
| 2018-11-02 | $25.59 | $25.59 | 944,000 | — | — |
| 2018-11-01 | $26.09 | $26.09 | 952,800 | — | — |
| 2018-10-31 | $25.71 | $25.71 | 488,100 | — | — |
| 2018-10-30 | $25.33 | $25.33 | 481,800 | — | — |
| 2018-10-29 | $23.51 | $23.51 | 443,000 | — | — |
| 2018-10-26 | $24.14 | $24.14 | 424,000 | — | — |
| 2018-10-25 | $24.51 | $24.51 | 554,400 | — | — |
| 2018-10-24 | $22.99 | $22.99 | 487,600 | — | — |
| 2018-10-23 | $24.25 | $24.25 | 603,300 | — | — |
| 2018-10-22 | $24.72 | $24.72 | 391,300 | — | — |
| 2018-10-19 | $23.76 | $23.76 | 805,400 | — | — |
| 2018-10-18 | $24.62 | $24.62 | 579,300 | — | — |
| 2018-10-17 | $26.15 | $26.15 | 638,200 | — | — |
| 2018-10-16 | $25.17 | $25.17 | 574,700 | — | — |
| 2018-10-15 | $25.31 | $25.31 | 572,900 | — | — |
| 2018-10-12 | $25.51 | $25.51 | 831,100 | — | — |
| 2018-10-11 | $23.38 | $23.38 | 673,900 | — | — |
| 2018-10-10 | $24.28 | $24.28 | 1,065,400 | — | — |
| 2018-10-09 | $27.00 | $27.00 | 657,300 | — | — |
| 2018-10-08 | $27.28 | $27.28 | 560,000 | — | — |
| 2018-10-05 | $28.46 | $28.46 | 407,900 | — | — |
| 2018-10-04 | $28.56 | $28.56 | 667,200 | — | — |
| 2018-10-03 | $28.99 | $28.99 | 624,500 | — | — |
| 2018-10-02 | $28.42 | $28.42 | 600,100 | — | — |
| 2018-10-01 | $30.24 | $30.24 | 1,534,700 | — | — |
| 2018-09-28 | $33.10 | $33.10 | 267,000 | — | — |
| 2018-09-27 | $33.66 | $33.66 | 209,400 | — | — |
| 2018-09-26 | $34.14 | $34.14 | 224,600 | — | — |
| 2018-09-25 | $34.23 | $34.23 | 254,600 | — | — |
| 2018-09-24 | $34.32 | $34.32 | 387,600 | — | — |
| 2018-09-21 | $34.38 | $34.38 | 873,200 | — | — |
| 2018-09-20 | $35.63 | $35.63 | 354,900 | — | — |
| 2018-09-19 | $35.05 | $35.05 | 467,200 | — | — |
| 2018-09-18 | $35.98 | $35.98 | 316,800 | — | — |
| 2018-09-17 | $35.19 | $35.19 | 343,300 | — | — |
| 2018-09-14 | $36.84 | $36.84 | 306,700 | — | — |
| 2018-09-13 | $36.73 | $36.73 | 362,500 | — | — |
| 2018-09-12 | $36.46 | $36.46 | 393,100 | — | — |
| 2018-09-11 | $37.45 | $37.45 | 722,400 | — | — |
| 2018-09-10 | $36.46 | $36.46 | 607,100 | — | — |
| 2018-09-07 | $35.01 | $35.01 | 354,600 | — | — |
| 2018-09-06 | $34.82 | $34.82 | 402,200 | — | — |
| 2018-09-05 | $34.09 | $34.09 | 999,100 | — | — |
| 2018-09-04 | $35.88 | $35.88 | 739,800 | — | — |
| 2018-08-31 | $34.93 | $34.93 | 266,400 | — | — |
| 2018-08-30 | $34.97 | $34.97 | 318,200 | — | — |
| 2018-08-29 | $34.69 | $34.69 | 356,600 | — | — |
| 2018-08-28 | $34.62 | $34.62 | 340,600 | — | — |
| 2018-08-27 | $35.26 | $35.26 | 350,000 | — | — |
| 2018-08-24 | $34.84 | $34.84 | 550,400 | — | — |
| 2018-08-23 | $33.93 | $33.93 | 363,400 | — | — |
| 2018-08-22 | $33.78 | $33.78 | 393,200 | — | — |
| 2018-08-21 | $33.25 | $33.25 | 1,751,500 | — | — |
| 2018-08-20 | $36.23 | $36.23 | 336,400 | — | — |
| 2018-08-17 | $36.19 | $36.19 | 247,900 | — | — |
| 2018-08-16 | $35.89 | $35.89 | 256,700 | — | — |
| 2018-08-15 | $35.96 | $35.96 | 421,200 | — | — |
| 2018-08-14 | $35.86 | $35.86 | 342,100 | — | — |
| 2018-08-13 | $35.47 | $35.47 | 801,700 | — | — |
| 2018-08-10 | $37.35 | $37.35 | 987,100 | — | — |
| 2018-08-09 | $35.00 | $35.00 | 938,700 | — | — |
| 2018-08-08 | $33.96 | $33.96 | 506,000 | — | — |
| 2018-08-07 | $31.77 | $31.77 | 416,200 | — | — |
| 2018-08-06 | $31.75 | $31.75 | 616,700 | — | — |
| 2018-08-03 | $30.50 | $30.50 | 1,381,700 | — | — |
| 2018-08-02 | $33.07 | $33.07 | 472,100 | — | — |
| 2018-08-01 | $31.88 | $31.88 | 502,500 | — | — |
| 2018-07-31 | $31.08 | $31.08 | 459,800 | — | — |
| 2018-07-30 | $30.94 | $30.94 | 626,800 | — | — |
| 2018-07-27 | $32.21 | $32.21 | 490,800 | — | — |
| 2018-07-26 | $33.93 | $33.93 | 330,800 | — | — |
| 2018-07-25 | $33.20 | $33.20 | 384,500 | — | — |
| 2018-07-24 | $32.34 | $32.34 | 715,600 | — | — |
| 2018-07-23 | $33.75 | $33.75 | 273,900 | — | — |
| 2018-07-20 | $33.11 | $33.11 | 288,700 | — | — |
| 2018-07-19 | $33.31 | $33.31 | 312,500 | — | — |
| 2018-07-18 | $33.90 | $33.90 | 392,600 | — | — |
| 2018-07-17 | $33.58 | $33.58 | 440,800 | — | — |
| 2018-07-16 | $32.73 | $32.73 | 773,700 | — | — |
| 2018-07-13 | $33.13 | $33.13 | 1,234,000 | — | — |
| 2018-07-12 | $33.50 | $33.50 | 878,700 | — | — |
| 2018-07-11 | $32.21 | $32.21 | 242,400 | — | — |
| 2018-07-10 | $31.81 | $31.81 | 437,400 | — | — |
| 2018-07-09 | $33.22 | $33.22 | 415,300 | — | — |
| 2018-07-06 | $33.12 | $33.12 | 412,700 | — | — |
| 2018-07-05 | $31.60 | $31.60 | 744,400 | — | — |
| 2018-07-03 | $33.59 | $33.59 | 240,400 | — | — |
| 2018-07-02 | $33.64 | $33.64 | 1,002,600 | — | — |
| 2018-06-29 | $36.16 | $36.16 | 480,100 | — | — |
| 2018-06-28 | $35.36 | $35.36 | 433,400 | — | — |
| 2018-06-27 | $33.44 | $33.44 | 518,300 | — | — |
| 2018-06-26 | $35.16 | $35.16 | 604,300 | — | — |
| 2018-06-25 | $33.95 | $33.95 | 700,800 | — | — |
| 2018-06-22 | $35.55 | $35.55 | 647,500 | — | — |
| 2018-06-21 | $37.14 | $37.14 | 875,000 | — | — |
| 2018-06-20 | $39.65 | $39.65 | 1,055,600 | — | — |
| 2018-06-19 | $41.18 | $41.18 | 920,600 | — | — |
| 2018-06-18 | $43.06 | $43.06 | 851,900 | — | — |
| 2018-06-15 | $42.34 | $42.34 | 1,238,000 | — | — |
| 2018-06-14 | $40.01 | $40.01 | 1,079,200 | — | — |
| 2018-06-13 | $38.41 | $38.41 | 933,400 | — | — |
| 2018-06-12 | $34.93 | $34.93 | 385,200 | — | — |
| 2018-06-11 | $33.75 | $33.75 | 379,900 | — | — |
| 2018-06-08 | $33.53 | $33.53 | 330,000 | — | — |
| 2018-06-07 | $33.56 | $33.56 | 633,300 | — | — |
| 2018-06-06 | $35.55 | $35.55 | 569,500 | — | — |
| 2018-06-05 | $34.49 | $34.49 | 418,000 | — | — |
| 2018-06-04 | $33.58 | $33.58 | 354,800 | — | — |
| 2018-06-01 | $32.79 | $32.79 | 700,300 | — | — |
| 2018-05-31 | $31.89 | $31.89 | 329,900 | — | — |
| 2018-05-30 | $31.51 | $31.51 | 333,200 | — | — |
| 2018-05-29 | $31.45 | $31.45 | 375,400 | — | — |
| 2018-05-25 | $31.19 | $31.19 | 207,500 | — | — |
| 2018-05-24 | $30.89 | $30.89 | 231,300 | — | — |
| 2018-05-23 | $30.44 | $30.44 | 214,400 | — | — |
| 2018-05-22 | $29.94 | $29.94 | 317,600 | — | — |
| 2018-05-21 | $30.60 | $30.60 | 367,500 | — | — |
| 2018-05-18 | $31.49 | $31.49 | 466,100 | — | — |
| 2018-05-17 | $31.45 | $31.45 | 332,900 | — | — |
| 2018-05-16 | $30.64 | $30.64 | 308,000 | — | — |
| 2018-05-15 | $30.27 | $30.27 | 388,600 | — | — |
| 2018-05-14 | $30.79 | $30.79 | 526,500 | — | — |
| 2018-05-11 | $31.12 | $31.12 | 1,223,500 | — | — |
| 2018-05-10 | $29.47 | $29.47 | 720,400 | — | — |
| 2018-05-09 | $27.14 | $27.14 | 308,300 | — | — |
| 2018-05-08 | $26.27 | $26.27 | 323,200 | — | — |
| 2018-05-07 | $26.27 | $26.27 | 317,300 | — | — |
| 2018-05-04 | $26.25 | $26.25 | 1,016,500 | — | — |
| 2018-05-03 | $28.82 | $28.82 | 539,800 | — | — |
| 2018-05-02 | $28.42 | $28.42 | 387,800 | — | — |
| 2018-05-01 | $27.80 | $27.80 | 547,700 | — | — |
| 2018-04-30 | $27.11 | $27.11 | 198,200 | — | — |
| 2018-04-27 | $26.91 | $26.91 | 220,800 | — | — |
| 2018-04-26 | $26.56 | $26.56 | 223,800 | — | — |
| 2018-04-25 | $25.97 | $25.97 | 343,400 | — | — |
| 2018-04-24 | $26.38 | $26.38 | 339,500 | — | — |
| 2018-04-23 | $26.29 | $26.29 | 359,200 | — | — |
| 2018-04-20 | $27.71 | $27.71 | 192,700 | — | — |
| 2018-04-19 | $28.43 | $28.43 | 404,900 | — | — |
| 2018-04-18 | $27.27 | $27.27 | 261,700 | — | — |
| 2018-04-17 | $26.84 | $26.84 | 368,400 | — | — |
| 2018-04-16 | $26.26 | $26.26 | 225,500 | — | — |
| 2018-04-13 | $25.58 | $25.58 | 472,800 | — | — |
| 2018-04-12 | $27.27 | $27.27 | 256,500 | — | — |
| 2018-04-11 | $27.75 | $27.75 | 152,500 | — | — |
| 2018-04-10 | $27.87 | $27.87 | 183,500 | — | — |
| 2018-04-09 | $27.51 | $27.51 | 335,900 | — | — |
| 2018-04-06 | $26.94 | $26.94 | 355,200 | — | — |
| 2018-04-05 | $28.25 | $28.25 | 280,400 | — | — |
| 2018-04-04 | $27.31 | $27.31 | 209,000 | — | — |
| 2018-04-03 | $26.10 | $26.10 | 222,200 | — | — |
| 2018-04-02 | $26.24 | $26.24 | 256,800 | — | — |
| 2018-03-29 | $25.18 | $25.18 | 353,400 | — | — |
| 2018-03-28 | $24.98 | $24.98 | 323,300 | — | — |
| 2018-03-27 | $26.07 | $26.07 | 325,700 | — | — |
| 2018-03-26 | $26.38 | $26.38 | 436,700 | — | — |
| 2018-03-23 | $26.26 | $26.26 | 322,300 | — | — |
| 2018-03-22 | $26.37 | $26.37 | 349,600 | — | — |
| 2018-03-21 | $26.77 | $26.77 | 477,100 | — | — |
| 2018-03-20 | $26.76 | $26.76 | 458,200 | — | — |
| 2018-03-19 | $26.43 | $26.43 | 383,200 | — | — |
| 2018-03-16 | $26.36 | $26.36 | 405,800 | — | — |
| 2018-03-15 | $25.96 | $25.96 | 766,700 | — | — |
| 2018-03-14 | $27.85 | $27.85 | 228,600 | — | — |
| 2018-03-13 | $27.28 | $27.28 | 349,500 | — | — |
| 2018-03-12 | $29.07 | $29.07 | 276,900 | — | — |
| 2018-03-09 | $28.28 | $28.28 | 380,500 | — | — |
| 2018-03-08 | $28.71 | $28.71 | 312,900 | — | — |
| 2018-03-07 | $29.11 | $29.11 | 312,800 | — | — |
| 2018-03-06 | $28.52 | $28.52 | 351,000 | — | — |
| 2018-03-05 | $28.80 | $28.80 | 492,200 | — | — |
| 2018-03-02 | $28.74 | $28.74 | 390,000 | — | — |
| 2018-03-01 | $28.91 | $28.91 | 529,200 | — | — |
| 2018-02-28 | $27.04 | $27.04 | 392,700 | — | — |
| 2018-02-27 | $27.74 | $27.74 | 491,000 | — | — |
| 2018-02-26 | $27.73 | $27.73 | 739,800 | — | — |
| 2018-02-23 | $28.74 | $28.74 | 732,100 | — | — |
| 2018-02-22 | $30.62 | $30.62 | 279,800 | — | — |
| 2018-02-21 | $30.64 | $30.64 | 229,300 | — | — |
| 2018-02-20 | $29.52 | $29.52 | 282,100 | — | — |
| 2018-02-16 | $30.44 | $30.44 | 233,800 | — | — |
| 2018-02-15 | $30.46 | $30.46 | 289,100 | — | — |
| 2018-02-14 | $29.99 | $29.99 | 595,400 | — | — |
| 2018-02-13 | $30.64 | $30.64 | 170,600 | — | — |
| 2018-02-12 | $30.00 | $30.00 | 255,500 | — | — |
| 2018-02-09 | $28.00 | $28.00 | 274,800 | — | — |
| 2018-02-08 | $27.75 | $27.75 | 181,300 | — | — |
| 2018-02-07 | $27.72 | $27.72 | 215,700 | — | — |
| 2018-02-06 | $28.88 | $28.88 | 338,100 | — | — |
| 2018-02-05 | $27.53 | $27.53 | 411,300 | — | — |
| 2018-02-02 | $28.61 | $28.61 | 452,900 | — | — |
| 2018-02-01 | $29.80 | $29.80 | 329,200 | — | — |
| 2018-01-31 | $31.00 | $31.00 | 249,900 | — | — |
| 2018-01-30 | $30.37 | $30.37 | 345,500 | — | — |
| 2018-01-29 | $30.94 | $30.94 | 352,900 | — | — |
| 2018-01-26 | $31.39 | $31.39 | 534,700 | — | — |
| 2018-01-25 | $32.26 | $32.26 | 162,900 | — | — |
| 2018-01-24 | $32.10 | $32.10 | 315,200 | — | — |
| 2018-01-23 | $32.04 | $32.04 | 697,600 | — | — |
| 2018-01-22 | $33.71 | $33.71 | 449,400 | — | — |
| 2018-01-19 | $35.51 | $35.51 | 372,900 | — | — |
| 2018-01-18 | $36.15 | $36.15 | 733,500 | — | — |
| 2018-01-17 | $38.43 | $38.43 | 466,200 | — | — |
| 2018-01-16 | $37.69 | $37.69 | 518,300 | — | — |
| 2018-01-12 | $36.76 | $36.76 | 610,200 | — | — |
| 2018-01-11 | $36.75 | $36.75 | 1,404,400 | — | — |
| 2018-01-10 | $34.57 | $34.57 | 768,100 | — | — |
| 2018-01-09 | $31.87 | $31.87 | 1,442,300 | — | — |
| 2018-01-08 | $36.10 | $36.10 | 2,183,100 | — | — |
| 2018-01-05 | $39.68 | $39.68 | 1,841,300 | — | — |
| 2018-01-04 | $37.76 | $37.76 | 1,153,000 | — | — |
| 2018-01-03 | $35.73 | $35.73 | 677,200 | — | — |
| 2018-01-02 | $33.06 | $33.06 | 748,000 | — | — |