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
- 2013-12-12 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 | $20.92 | $22.11 | 2,888,833 | — | — |
| 2018-12-28 | $20.69 | $21.87 | 4,695,012 | — | — |
| 2018-12-27 | $20.74 | $21.93 | 5,435,848 | — | — |
| 2018-12-26 | $20.77 | $21.96 | 4,088,520 | — | — |
| 2018-12-24 | $19.86 | $20.99 | 2,063,927 | — | — |
| 2018-12-21 | $20.21 | $21.36 | 5,808,690 | — | — |
| 2018-12-20 | $20.92 | $22.11 | 5,132,672 | — | — |
| 2018-12-19 | $21.49 | $22.71 | 5,257,183 | — | — |
| 2018-12-18 | $21.99 | $23.24 | 7,951,839 | — | — |
| 2018-12-17 | $22.50 | $23.78 | 10,000,393 | — | — |
| 2018-12-14 | $23.16 | $24.48 | 8,844,333 | — | — |
| 2018-12-13 | $23.62 | $24.97 | 8,432,157 | — | — |
| 2018-12-12 | $23.18 | $24.51 | 9,534,479 | — | — |
| 2018-12-11 | $22.50 | $23.78 | 19,449,278 | — | — |
| 2018-12-10 | $25.68 | $27.14 | 8,164,160 | — | — |
| 2018-12-07 | $26.32 | $27.83 | 3,990,324 | — | — |
| 2018-12-06 | $27.18 | $28.74 | 5,466,457 | — | — |
| 2018-12-04 | $27.08 | $28.62 | 5,432,524 | — | — |
| 2018-12-03 | $27.74 | $29.32 | 3,152,537 | — | — |
| 2018-11-30 | $27.48 | $29.05 | 3,934,231 | — | — |
| 2018-11-29 | $27.32 | $28.88 | 2,625,683 | — | — |
| 2018-11-28 | $27.52 | $29.09 | 11,208,113 | — | — |
| 2018-11-27 | $26.81 | $28.34 | 3,534,382 | — | — |
| 2018-11-26 | $26.82 | $28.35 | 10,985,405 | — | — |
| 2018-11-23 | $26.29 | $27.79 | 1,231,127 | — | — |
| 2018-11-21 | $26.66 | $28.09 | 3,491,447 | — | — |
| 2018-11-20 | $25.95 | $27.35 | 4,854,564 | — | — |
| 2018-11-19 | $25.87 | $27.26 | 3,701,274 | — | — |
| 2018-11-16 | $26.64 | $28.07 | 6,120,592 | — | — |
| 2018-11-15 | $26.53 | $27.96 | 9,590,017 | — | — |
| 2018-11-14 | $25.57 | $26.95 | 12,670,673 | — | — |
| 2018-11-13 | $25.59 | $26.97 | 13,735,184 | — | — |
| 2018-11-12 | $24.97 | $26.32 | 7,319,725 | — | — |
| 2018-11-09 | $25.70 | $27.09 | 3,380,647 | — | — |
| 2018-11-08 | $26.16 | $27.57 | 3,782,297 | — | — |
| 2018-11-07 | $26.01 | $27.42 | 2,297,854 | — | — |
| 2018-11-06 | $25.60 | $26.98 | 2,734,960 | — | — |
| 2018-11-05 | $25.81 | $27.20 | 2,514,883 | — | — |
| 2018-11-02 | $25.82 | $27.21 | 2,018,499 | — | — |
| 2018-11-01 | $26.39 | $27.81 | 3,870,937 | — | — |
| 2018-10-31 | $25.94 | $27.33 | 3,649,060 | — | — |
| 2018-10-30 | $25.49 | $26.86 | 2,152,152 | — | — |
| 2018-10-29 | $25.06 | $26.41 | 4,732,407 | — | — |
| 2018-10-26 | $24.95 | $26.29 | 3,495,463 | — | — |
| 2018-10-25 | $25.29 | $26.65 | 4,950,267 | — | — |
| 2018-10-24 | $25.30 | $26.66 | 5,672,129 | — | — |
| 2018-10-23 | $26.53 | $27.97 | 4,119,821 | — | — |
| 2018-10-22 | $27.08 | $28.54 | 5,438,480 | — | — |
| 2018-10-19 | $27.62 | $29.11 | 3,713,047 | — | — |
| 2018-10-18 | $28.30 | $29.82 | 2,518,069 | — | — |
| 2018-10-17 | $29.05 | $30.62 | 2,676,374 | — | — |
| 2018-10-16 | $29.57 | $31.17 | 2,256,304 | — | — |
| 2018-10-15 | $29.03 | $30.59 | 2,136,917 | — | — |
| 2018-10-12 | $29.09 | $30.66 | 1,849,252 | — | — |
| 2018-10-11 | $28.41 | $29.94 | 2,961,407 | — | — |
| 2018-10-10 | $29.12 | $30.69 | 2,542,306 | — | — |
| 2018-10-09 | $30.08 | $31.70 | 1,784,434 | — | — |
| 2018-10-08 | $30.02 | $31.64 | 1,957,698 | — | — |
| 2018-10-05 | $29.81 | $31.42 | 1,904,791 | — | — |
| 2018-10-04 | $29.99 | $31.60 | 3,352,531 | — | — |
| 2018-10-03 | $30.32 | $31.96 | 2,169,741 | — | — |
| 2018-10-02 | $30.52 | $32.17 | 2,417,241 | — | — |
| 2018-10-01 | $30.74 | $32.39 | 2,743,270 | — | — |
| 2018-09-28 | $31.06 | $32.74 | 2,064,343 | — | — |
| 2018-09-27 | $31.01 | $32.68 | 6,197,875 | — | — |
| 2018-09-26 | $31.17 | $32.85 | 2,750,749 | — | — |
| 2018-09-25 | $31.10 | $32.77 | 4,152,646 | — | — |
| 2018-09-24 | $30.89 | $32.55 | 1,241,930 | — | — |
| 2018-09-21 | $31.03 | $32.70 | 4,131,455 | — | — |
| 2018-09-20 | $31.08 | $32.75 | 1,314,919 | — | — |
| 2018-09-19 | $30.94 | $32.61 | 1,785,958 | — | — |
| 2018-09-18 | $30.91 | $32.58 | 2,954,205 | — | — |
| 2018-09-17 | $30.32 | $31.95 | 1,725,849 | — | — |
| 2018-09-14 | $30.45 | $32.10 | 2,001,048 | — | — |
| 2018-09-13 | $30.30 | $31.94 | 2,391,064 | — | — |
| 2018-09-12 | $30.14 | $31.77 | 1,494,000 | — | — |
| 2018-09-11 | $29.86 | $31.47 | 2,355,193 | — | — |
| 2018-09-10 | $29.54 | $31.13 | 2,253,118 | — | — |
| 2018-09-07 | $29.16 | $30.73 | 1,421,149 | — | — |
| 2018-09-06 | $29.29 | $30.86 | 2,695,764 | — | — |
| 2018-09-05 | $29.55 | $31.14 | 1,356,054 | — | — |
| 2018-09-04 | $29.47 | $31.05 | 1,019,499 | — | — |
| 2018-08-31 | $29.66 | $31.26 | 1,501,756 | — | — |
| 2018-08-30 | $29.57 | $31.16 | 1,021,438 | — | — |
| 2018-08-29 | $29.74 | $31.34 | 988,475 | — | — |
| 2018-08-28 | $29.75 | $31.36 | 874,489 | — | — |
| 2018-08-27 | $29.44 | $31.02 | 1,115,756 | — | — |
| 2018-08-24 | $29.36 | $30.94 | 801,084 | — | — |
| 2018-08-23 | $29.50 | $31.09 | 1,456,189 | — | — |
| 2018-08-22 | $29.71 | $31.31 | 1,375,167 | — | — |
| 2018-08-21 | $29.60 | $31.20 | 1,060,772 | — | — |
| 2018-08-20 | $29.49 | $31.08 | 1,177,389 | — | — |
| 2018-08-17 | $29.31 | $30.89 | 1,474,887 | — | — |
| 2018-08-16 | $29.49 | $31.08 | 1,449,403 | — | — |
| 2018-08-15 | $29.33 | $30.91 | 2,207,967 | — | — |
| 2018-08-14 | $29.24 | $30.74 | 3,813,182 | — | — |
| 2018-08-13 | $28.90 | $30.38 | 3,904,454 | — | — |
| 2018-08-10 | $28.88 | $30.36 | 3,656,954 | — | — |
| 2018-08-09 | $28.31 | $29.76 | 4,607,341 | — | — |
| 2018-08-08 | $29.01 | $30.50 | 5,730,022 | — | — |
| 2018-08-07 | $29.61 | $31.13 | 8,994,744 | — | — |
| 2018-08-06 | $27.62 | $29.03 | 5,565,761 | — | — |
| 2018-08-03 | $27.68 | $29.09 | 3,933,539 | — | — |
| 2018-08-02 | $28.07 | $29.51 | 3,549,894 | — | — |
| 2018-08-01 | $28.92 | $30.40 | 4,977,690 | — | — |
| 2018-07-31 | $29.03 | $30.52 | 3,040,629 | — | — |
| 2018-07-30 | $28.69 | $30.16 | 2,719,448 | — | — |
| 2018-07-27 | $29.16 | $30.65 | 980,442 | — | — |
| 2018-07-26 | $29.39 | $30.90 | 1,557,987 | — | — |
| 2018-07-25 | $29.36 | $30.86 | 3,577,040 | — | — |
| 2018-07-24 | $28.51 | $29.97 | 1,915,455 | — | — |
| 2018-07-23 | $28.53 | $29.99 | 1,861,163 | — | — |
| 2018-07-20 | $28.60 | $30.06 | 1,834,710 | — | — |
| 2018-07-19 | $28.52 | $29.98 | 3,897,806 | — | — |
| 2018-07-18 | $28.14 | $29.59 | 2,455,051 | — | — |
| 2018-07-17 | $27.79 | $29.21 | 2,320,568 | — | — |
| 2018-07-16 | $27.88 | $29.30 | 1,625,852 | — | — |
| 2018-07-13 | $27.91 | $29.34 | 1,678,066 | — | — |
| 2018-07-12 | $28.04 | $29.47 | 1,244,838 | — | — |
| 2018-07-11 | $28.04 | $29.47 | 1,950,634 | — | — |
| 2018-07-10 | $27.89 | $29.32 | 1,706,320 | — | — |
| 2018-07-09 | $27.78 | $29.20 | 1,353,976 | — | — |
| 2018-07-06 | $27.59 | $29.00 | 1,159,661 | — | — |
| 2018-07-05 | $27.47 | $28.88 | 3,139,380 | — | — |
| 2018-07-03 | $27.09 | $28.48 | 1,228,772 | — | — |
| 2018-07-02 | $26.85 | $28.23 | 2,667,787 | — | — |
| 2018-06-29 | $26.79 | $28.16 | 1,973,210 | — | — |
| 2018-06-28 | $26.86 | $28.23 | 2,973,734 | — | — |
| 2018-06-27 | $26.99 | $28.37 | 2,565,713 | — | — |
| 2018-06-26 | $27.74 | $29.16 | 4,284,221 | — | — |
| 2018-06-25 | $27.56 | $28.97 | 2,820,553 | — | — |
| 2018-06-22 | $27.62 | $29.03 | 3,680,499 | — | — |
| 2018-06-21 | $27.35 | $28.75 | 3,954,591 | — | — |
| 2018-06-20 | $27.70 | $29.11 | 2,039,551 | — | — |
| 2018-06-19 | $27.79 | $29.21 | 4,120,791 | — | — |
| 2018-06-18 | $28.43 | $29.88 | 1,508,819 | — | — |
| 2018-06-15 | $28.75 | $30.22 | 1,497,739 | — | — |
| 2018-06-14 | $28.71 | $30.18 | 1,386,385 | — | — |
| 2018-06-13 | $28.68 | $30.15 | 2,564,466 | — | — |
| 2018-06-12 | $28.41 | $29.87 | 1,142,348 | — | — |
| 2018-06-11 | $28.04 | $29.48 | 1,866,980 | — | — |
| 2018-06-08 | $28.18 | $29.62 | 2,880,108 | — | — |
| 2018-06-07 | $28.39 | $29.84 | 1,733,605 | — | — |
| 2018-06-06 | $28.48 | $29.94 | 1,328,631 | — | — |
| 2018-06-05 | $28.26 | $29.71 | 1,357,023 | — | — |
| 2018-06-04 | $27.91 | $29.34 | 1,406,468 | — | — |
| 2018-06-01 | $27.85 | $29.27 | 1,353,838 | — | — |
| 2018-05-31 | $28.03 | $29.46 | 1,856,039 | — | — |
| 2018-05-30 | $28.23 | $29.68 | 1,395,526 | — | — |
| 2018-05-29 | $27.81 | $29.23 | 1,951,742 | — | — |
| 2018-05-25 | $27.96 | $29.40 | 1,119,080 | — | — |
| 2018-05-24 | $28.01 | $29.44 | 1,157,999 | — | — |
| 2018-05-23 | $28.06 | $29.50 | 1,439,292 | — | — |
| 2018-05-22 | $28.12 | $29.56 | 2,631,223 | — | — |
| 2018-05-21 | $27.87 | $29.30 | 1,647,873 | — | — |
| 2018-05-18 | $27.44 | $28.84 | 1,329,462 | — | — |
| 2018-05-17 | $27.58 | $28.99 | 1,461,729 | — | — |
| 2018-05-16 | $27.54 | $28.95 | 1,666,986 | — | — |
| 2018-05-15 | $27.55 | $28.88 | 2,937,585 | — | — |
| 2018-05-14 | $27.44 | $28.76 | 1,536,242 | — | — |
| 2018-05-11 | $27.44 | $28.76 | 1,372,812 | — | — |
| 2018-05-10 | $27.41 | $28.73 | 1,399,404 | — | — |
| 2018-05-09 | $27.05 | $28.36 | 3,392,281 | — | — |
| 2018-05-08 | $28.34 | $29.71 | 6,752,706 | — | — |
| 2018-05-07 | $26.75 | $28.04 | 2,372,367 | — | — |
| 2018-05-04 | $26.88 | $28.18 | 1,772,939 | — | — |
| 2018-05-03 | $26.43 | $27.71 | 2,111,710 | — | — |
| 2018-05-02 | $26.69 | $27.98 | 2,643,411 | — | — |
| 2018-05-01 | $27.03 | $28.33 | 1,432,090 | — | — |
| 2018-04-30 | $27.00 | $28.30 | 1,444,694 | — | — |
| 2018-04-27 | $27.08 | $28.38 | 1,585,825 | — | — |
| 2018-04-26 | $27.57 | $28.90 | 1,261,735 | — | — |
| 2018-04-25 | $27.52 | $28.85 | 1,472,532 | — | — |
| 2018-04-24 | $27.22 | $28.53 | 1,297,053 | — | — |
| 2018-04-23 | $27.25 | $28.57 | 1,379,737 | — | — |
| 2018-04-20 | $27.26 | $28.57 | 1,174,896 | — | — |
| 2018-04-19 | $27.08 | $28.38 | 2,423,335 | — | — |
| 2018-04-18 | $27.44 | $28.77 | 1,580,285 | — | — |
| 2018-04-17 | $27.57 | $28.90 | 1,105,092 | — | — |
| 2018-04-16 | $27.28 | $28.60 | 1,450,511 | — | — |
| 2018-04-13 | $27.03 | $28.34 | 2,214,061 | — | — |
| 2018-04-12 | $27.30 | $28.62 | 1,526,409 | — | — |
| 2018-04-11 | $27.29 | $28.61 | 2,064,066 | — | — |
| 2018-04-10 | $27.65 | $28.99 | 2,180,406 | — | — |
| 2018-04-09 | $27.67 | $29.00 | 2,555,741 | — | — |
| 2018-04-06 | $27.83 | $29.18 | 1,329,185 | — | — |
| 2018-04-05 | $28.48 | $29.85 | 2,550,893 | — | — |
| 2018-04-04 | $28.10 | $29.46 | 2,927,475 | — | — |
| 2018-04-03 | $27.94 | $29.28 | 1,383,200 | — | — |
| 2018-04-02 | $27.57 | $28.90 | 1,759,366 | — | — |
| 2018-03-29 | $28.56 | $29.94 | 3,291,314 | — | — |
| 2018-03-28 | $28.65 | $30.03 | 999,832 | — | — |
| 2018-03-27 | $28.59 | $29.97 | 1,875,152 | — | — |
| 2018-03-26 | $28.79 | $30.18 | 1,908,253 | — | — |
| 2018-03-23 | $28.21 | $29.57 | 1,897,866 | — | — |
| 2018-03-22 | $28.73 | $30.12 | 1,383,477 | — | — |
| 2018-03-21 | $29.47 | $30.89 | 573,252 | — | — |
| 2018-03-20 | $29.64 | $31.07 | 1,054,124 | — | — |
| 2018-03-19 | $29.49 | $30.91 | 1,093,181 | — | — |
| 2018-03-16 | $29.65 | $31.09 | 1,306,194 | — | — |
| 2018-03-15 | $29.60 | $31.03 | 1,094,150 | — | — |
| 2018-03-14 | $29.61 | $31.04 | 1,065,342 | — | — |
| 2018-03-13 | $29.83 | $31.27 | 1,038,750 | — | — |
| 2018-03-12 | $30.26 | $31.72 | 1,130,576 | — | — |
| 2018-03-09 | $30.26 | $31.72 | 1,201,765 | — | — |
| 2018-03-08 | $29.68 | $31.11 | 1,356,054 | — | — |
| 2018-03-07 | $29.72 | $31.15 | 1,773,908 | — | — |
| 2018-03-06 | $29.68 | $31.11 | 1,488,598 | — | — |
| 2018-03-05 | $29.59 | $31.02 | 1,632,915 | — | — |
| 2018-03-02 | $29.51 | $30.93 | 1,283,480 | — | — |
| 2018-03-01 | $29.52 | $30.94 | 1,690,393 | — | — |
| 2018-02-28 | $30.12 | $31.57 | 3,633,548 | — | — |
| 2018-02-27 | $30.16 | $31.62 | 1,953,681 | — | — |
| 2018-02-26 | $30.38 | $31.85 | 1,082,101 | — | — |
| 2018-02-23 | $30.40 | $31.87 | 1,411,592 | — | — |
| 2018-02-22 | $29.84 | $31.28 | 1,279,463 | — | — |
| 2018-02-21 | $29.98 | $31.43 | 1,744,962 | — | — |
| 2018-02-20 | $29.91 | $31.35 | 2,468,347 | — | — |
| 2018-02-16 | $30.31 | $31.77 | 1,000,663 | — | — |
| 2018-02-15 | $30.69 | $32.18 | 2,573,607 | — | — |
| 2018-02-14 | $29.71 | $31.15 | 3,628,285 | — | — |
| 2018-02-13 | $29.53 | $30.96 | 2,194,948 | — | — |
| 2018-02-12 | $29.47 | $30.81 | 3,645,459 | — | — |
| 2018-02-09 | $29.57 | $30.91 | 3,050,878 | — | — |
| 2018-02-08 | $29.28 | $30.61 | 3,337,296 | — | — |
| 2018-02-07 | $30.30 | $31.69 | 3,946,973 | — | — |
| 2018-02-06 | $30.72 | $32.12 | 4,442,526 | — | — |
| 2018-02-05 | $31.83 | $33.29 | 1,898,835 | — | — |
| 2018-02-02 | $32.71 | $34.20 | 1,464,776 | — | — |
| 2018-02-01 | $33.00 | $34.51 | 1,499,263 | — | — |
| 2018-01-31 | $33.08 | $34.58 | 1,579,454 | — | — |
| 2018-01-30 | $32.87 | $34.37 | 1,392,064 | — | — |
| 2018-01-29 | $32.90 | $34.40 | 1,596,074 | — | — |
| 2018-01-26 | $33.21 | $34.72 | 644,579 | — | — |
| 2018-01-25 | $33.06 | $34.57 | 1,055,370 | — | — |
| 2018-01-24 | $32.84 | $34.33 | 835,571 | — | — |
| 2018-01-23 | $32.91 | $34.41 | 1,029,055 | — | — |
| 2018-01-22 | $32.81 | $34.30 | 1,999,109 | — | — |
| 2018-01-19 | $32.77 | $34.26 | 2,041,767 | — | — |
| 2018-01-18 | $32.15 | $33.62 | 1,546,353 | — | — |
| 2018-01-17 | $32.22 | $33.69 | 1,598,152 | — | — |
| 2018-01-16 | $31.77 | $33.22 | 2,063,096 | — | — |
| 2018-01-12 | $31.82 | $33.27 | 1,843,574 | — | — |
| 2018-01-11 | $31.79 | $33.24 | 1,705,489 | — | — |
| 2018-01-10 | $31.52 | $32.96 | 1,026,147 | — | — |
| 2018-01-09 | $31.46 | $32.89 | 1,779,171 | — | — |
| 2018-01-08 | $31.18 | $32.60 | 1,727,926 | — | — |
| 2018-01-05 | $30.84 | $32.25 | 2,774,986 | — | — |
| 2018-01-04 | $30.96 | $32.37 | 1,153,151 | — | — |
| 2018-01-03 | $31.21 | $32.64 | 1,300,515 | — | — |
| 2018-01-02 | $31.25 | $32.67 | 1,464,361 | — | — |