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
- 2014-11-12 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 | $23.42 | $23.42 | 2,861,300 | — | — |
| 2018-12-28 | $22.87 | $22.87 | 1,854,400 | — | — |
| 2018-12-27 | $22.95 | $22.95 | 1,982,500 | — | — |
| 2018-12-26 | $22.79 | $22.79 | 2,483,400 | — | — |
| 2018-12-24 | $22.07 | $22.07 | 1,148,600 | — | — |
| 2018-12-21 | $22.35 | $22.35 | 2,353,200 | — | — |
| 2018-12-20 | $22.55 | $22.55 | 3,184,900 | — | — |
| 2018-12-19 | $22.80 | $22.80 | 6,007,600 | — | — |
| 2018-12-18 | $21.92 | $21.92 | 2,891,200 | — | — |
| 2018-12-17 | $21.78 | $21.78 | 2,041,900 | — | — |
| 2018-12-14 | $22.23 | $22.23 | 2,258,700 | — | — |
| 2018-12-13 | $22.64 | $22.64 | 2,799,100 | — | — |
| 2018-12-12 | $22.80 | $22.80 | 3,367,000 | — | — |
| 2018-12-11 | $22.59 | $22.59 | 3,540,900 | — | — |
| 2018-12-10 | $23.25 | $23.25 | 2,940,500 | — | — |
| 2018-12-07 | $23.79 | $23.79 | 2,607,100 | — | — |
| 2018-12-06 | $24.61 | $24.61 | 3,726,300 | — | — |
| 2018-12-04 | $24.49 | $24.49 | 2,597,400 | — | — |
| 2018-12-03 | $25.70 | $25.70 | 3,794,800 | — | — |
| 2018-11-30 | $25.03 | $25.03 | 2,112,900 | — | — |
| 2018-11-29 | $24.64 | $24.64 | 2,074,700 | — | — |
| 2018-11-28 | $24.78 | $24.78 | 2,011,800 | — | — |
| 2018-11-27 | $24.47 | $24.47 | 2,185,600 | — | — |
| 2018-11-26 | $24.64 | $24.64 | 1,599,200 | — | — |
| 2018-11-23 | $24.72 | $24.72 | 755,500 | — | — |
| 2018-11-21 | $24.80 | $24.80 | 1,910,700 | — | — |
| 2018-11-20 | $24.55 | $24.55 | 2,423,400 | — | — |
| 2018-11-19 | $24.39 | $24.39 | 2,334,600 | — | — |
| 2018-11-16 | $24.59 | $24.59 | 2,146,700 | — | — |
| 2018-11-15 | $24.98 | $24.98 | 2,033,100 | — | — |
| 2018-11-14 | $25.01 | $25.01 | 1,423,900 | — | — |
| 2018-11-13 | $24.92 | $24.92 | 1,484,200 | — | — |
| 2018-11-12 | $24.92 | $24.92 | 1,308,500 | — | — |
| 2018-11-09 | $25.34 | $25.34 | 2,979,200 | — | — |
| 2018-11-08 | $25.73 | $25.73 | 1,664,700 | — | — |
| 2018-11-07 | $25.92 | $25.92 | 1,120,900 | — | — |
| 2018-11-06 | $25.36 | $25.36 | 1,645,600 | — | — |
| 2018-11-05 | $25.40 | $25.40 | 1,676,900 | — | — |
| 2018-11-02 | $25.28 | $25.28 | 2,657,400 | — | — |
| 2018-11-01 | $25.46 | $25.46 | 2,904,100 | — | — |
| 2018-10-31 | $24.68 | $24.68 | 2,507,400 | — | — |
| 2018-10-30 | $24.60 | $24.60 | 2,180,300 | — | — |
| 2018-10-29 | $23.99 | $23.99 | 3,502,500 | — | — |
| 2018-10-26 | $24.25 | $24.25 | 3,598,100 | — | — |
| 2018-10-25 | $24.86 | $24.86 | 5,116,400 | — | — |
| 2018-10-24 | $24.15 | $24.15 | 3,428,200 | — | — |
| 2018-10-23 | $25.00 | $25.00 | 2,316,100 | — | — |
| 2018-10-22 | $25.20 | $25.20 | 1,119,600 | — | — |
| 2018-10-19 | $25.50 | $25.50 | 1,418,300 | — | — |
| 2018-10-18 | $25.60 | $25.60 | 2,180,700 | — | — |
| 2018-10-17 | $25.75 | $25.75 | 1,453,700 | — | — |
| 2018-10-16 | $26.33 | $26.33 | 1,882,400 | — | — |
| 2018-10-15 | $25.77 | $25.77 | 2,232,600 | — | — |
| 2018-10-12 | $25.57 | $25.57 | 2,517,600 | — | — |
| 2018-10-11 | $25.86 | $25.86 | 3,739,600 | — | — |
| 2018-10-10 | $26.76 | $26.76 | 4,725,700 | — | — |
| 2018-10-09 | $26.58 | $26.58 | 10,635,600 | — | — |
| 2018-10-08 | $28.60 | $28.60 | 6,409,500 | — | — |
| 2018-10-05 | $28.09 | $28.09 | 2,575,800 | — | — |
| 2018-10-04 | $28.12 | $28.12 | 3,186,300 | — | — |
| 2018-10-03 | $28.84 | $28.84 | 1,322,500 | — | — |
| 2018-10-02 | $29.15 | $29.15 | 1,663,000 | — | — |
| 2018-10-01 | $29.25 | $29.25 | 2,331,700 | — | — |
| 2018-09-28 | $29.16 | $29.16 | 2,847,900 | — | — |
| 2018-09-27 | $29.24 | $29.24 | 2,658,300 | — | — |
| 2018-09-26 | $29.29 | $29.29 | 2,622,200 | — | — |
| 2018-09-25 | $29.67 | $29.67 | 3,202,200 | — | — |
| 2018-09-24 | $30.00 | $30.00 | 2,200,000 | — | — |
| 2018-09-21 | $30.70 | $30.70 | 4,705,000 | — | — |
| 2018-09-20 | $30.35 | $30.35 | 5,702,100 | — | — |
| 2018-09-19 | $29.92 | $29.92 | 4,541,000 | — | — |
| 2018-09-18 | $29.27 | $29.27 | 1,800,400 | — | — |
| 2018-09-17 | $29.33 | $29.33 | 2,570,800 | — | — |
| 2018-09-14 | $29.23 | $29.23 | 1,561,800 | — | — |
| 2018-09-13 | $29.23 | $29.23 | 1,228,400 | — | — |
| 2018-09-12 | $29.16 | $29.16 | 1,863,700 | — | — |
| 2018-09-11 | $29.31 | $29.31 | 2,123,600 | — | — |
| 2018-09-10 | $29.14 | $29.14 | 1,635,500 | — | — |
| 2018-09-07 | $29.40 | $29.40 | 1,028,300 | — | — |
| 2018-09-06 | $29.55 | $29.55 | 3,018,000 | — | — |
| 2018-09-05 | $30.00 | $30.00 | 4,983,400 | — | — |
| 2018-09-04 | $29.91 | $29.91 | 2,627,700 | — | — |
| 2018-08-31 | $30.50 | $30.50 | 1,313,600 | — | — |
| 2018-08-30 | $30.59 | $30.59 | 1,487,000 | — | — |
| 2018-08-29 | $30.85 | $30.85 | 3,072,600 | — | — |
| 2018-08-28 | $30.15 | $30.15 | 1,436,500 | — | — |
| 2018-08-27 | $30.19 | $30.19 | 1,890,100 | — | — |
| 2018-08-24 | $30.05 | $30.05 | 2,192,600 | — | — |
| 2018-08-23 | $29.85 | $29.85 | 1,404,400 | — | — |
| 2018-08-22 | $29.74 | $29.74 | 2,759,000 | — | — |
| 2018-08-21 | $30.14 | $30.14 | 1,658,400 | — | — |
| 2018-08-20 | $30.20 | $30.20 | 1,585,000 | — | — |
| 2018-08-17 | $30.03 | $30.03 | 802,400 | — | — |
| 2018-08-16 | $29.94 | $29.94 | 935,900 | — | — |
| 2018-08-15 | $29.98 | $29.98 | 2,019,100 | — | — |
| 2018-08-14 | $30.25 | $30.25 | 2,321,100 | — | — |
| 2018-08-13 | $29.89 | $29.89 | 1,739,200 | — | — |
| 2018-08-10 | $30.03 | $30.03 | 2,222,200 | — | — |
| 2018-08-09 | $30.20 | $30.20 | 743,300 | — | — |
| 2018-08-08 | $30.25 | $30.25 | 879,300 | — | — |
| 2018-08-07 | $30.37 | $30.37 | 1,153,300 | — | — |
| 2018-08-06 | $30.39 | $30.39 | 1,320,000 | — | — |
| 2018-08-03 | $30.35 | $30.35 | 2,757,200 | — | — |
| 2018-08-02 | $30.17 | $30.17 | 3,295,000 | — | — |
| 2018-08-01 | $30.19 | $30.19 | 2,526,600 | — | — |
| 2018-07-31 | $30.25 | $30.25 | 2,335,800 | — | — |
| 2018-07-30 | $30.18 | $30.18 | 2,264,200 | — | — |
| 2018-07-27 | $30.23 | $30.23 | 2,339,600 | — | — |
| 2018-07-26 | $30.36 | $30.36 | 4,043,700 | — | — |
| 2018-07-25 | $29.85 | $29.85 | 3,366,000 | — | — |
| 2018-07-24 | $29.86 | $29.86 | 1,189,600 | — | — |
| 2018-07-23 | $30.01 | $30.01 | 1,702,000 | — | — |
| 2018-07-20 | $30.27 | $30.27 | 1,366,700 | — | — |
| 2018-07-19 | $30.30 | $30.30 | 2,215,500 | — | — |
| 2018-07-18 | $30.32 | $30.32 | 1,906,400 | — | — |
| 2018-07-17 | $30.03 | $30.03 | 1,156,600 | — | — |
| 2018-07-16 | $29.66 | $29.66 | 1,478,200 | — | — |
| 2018-07-13 | $30.09 | $30.09 | 1,479,100 | — | — |
| 2018-07-12 | $30.03 | $30.03 | 1,497,900 | — | — |
| 2018-07-11 | $29.99 | $29.99 | 2,188,900 | — | — |
| 2018-07-10 | $30.46 | $30.46 | 1,586,500 | — | — |
| 2018-07-09 | $30.38 | $30.38 | 2,103,600 | — | — |
| 2018-07-06 | $30.68 | $30.68 | 962,800 | — | — |
| 2018-07-05 | $30.35 | $30.35 | 1,021,100 | — | — |
| 2018-07-03 | $30.07 | $30.07 | 846,400 | — | — |
| 2018-07-02 | $30.22 | $30.22 | 1,338,300 | — | — |
| 2018-06-29 | $30.31 | $30.31 | 1,388,700 | — | — |
| 2018-06-28 | $30.44 | $30.44 | 3,196,000 | — | — |
| 2018-06-27 | $30.17 | $30.17 | 4,219,000 | — | — |
| 2018-06-26 | $30.50 | $30.50 | 3,132,000 | — | — |
| 2018-06-25 | $30.15 | $30.15 | 2,606,300 | — | — |
| 2018-06-22 | $30.42 | $30.42 | 2,289,500 | — | — |
| 2018-06-21 | $30.44 | $30.44 | 1,642,600 | — | — |
| 2018-06-20 | $30.48 | $30.48 | 1,222,500 | — | — |
| 2018-06-19 | $30.51 | $30.51 | 2,722,500 | — | — |
| 2018-06-18 | $30.48 | $30.48 | 1,004,300 | — | — |
| 2018-06-15 | $31.00 | $31.00 | 2,194,100 | — | — |
| 2018-06-14 | $31.20 | $31.20 | 1,790,200 | — | — |
| 2018-06-13 | $31.17 | $31.17 | 1,327,400 | — | — |
| 2018-06-12 | $31.53 | $31.53 | 952,000 | — | — |
| 2018-06-11 | $31.64 | $31.64 | 1,110,100 | — | — |
| 2018-06-08 | $31.85 | $31.85 | 2,873,300 | — | — |
| 2018-06-07 | $31.79 | $31.79 | 4,166,000 | — | — |
| 2018-06-06 | $31.83 | $31.83 | 1,267,000 | — | — |
| 2018-06-05 | $31.41 | $31.41 | 861,100 | — | — |
| 2018-06-04 | $31.25 | $31.25 | 1,381,900 | — | — |
| 2018-06-01 | $31.48 | $31.48 | 1,000,600 | — | — |
| 2018-05-31 | $31.11 | $31.11 | 1,894,900 | — | — |
| 2018-05-30 | $31.19 | $31.19 | 2,116,500 | — | — |
| 2018-05-29 | $31.63 | $31.63 | 1,094,500 | — | — |
| 2018-05-25 | $32.39 | $32.39 | 849,500 | — | — |
| 2018-05-24 | $31.80 | $31.80 | 616,000 | — | — |
| 2018-05-23 | $32.00 | $32.00 | 617,000 | — | — |
| 2018-05-22 | $32.10 | $32.10 | 1,149,600 | — | — |
| 2018-05-21 | $32.30 | $32.30 | 734,800 | — | — |
| 2018-05-18 | $32.21 | $32.21 | 1,501,700 | — | — |
| 2018-05-17 | $32.21 | $32.21 | 1,330,800 | — | — |
| 2018-05-16 | $31.95 | $31.95 | 2,473,600 | — | — |
| 2018-05-15 | $31.30 | $31.30 | 2,216,600 | — | — |
| 2018-05-14 | $31.29 | $31.29 | 1,905,700 | — | — |
| 2018-05-11 | $31.56 | $31.56 | 1,806,000 | — | — |
| 2018-05-10 | $31.71 | $31.71 | 1,658,800 | — | — |
| 2018-05-09 | $32.08 | $32.08 | 1,709,100 | — | — |
| 2018-05-08 | $31.67 | $31.67 | 1,511,700 | — | — |
| 2018-05-07 | $31.63 | $31.63 | 996,500 | — | — |
| 2018-05-04 | $31.52 | $31.52 | 1,566,900 | — | — |
| 2018-05-03 | $30.74 | $30.74 | 1,948,600 | — | — |
| 2018-05-02 | $31.09 | $31.09 | 1,838,800 | — | — |
| 2018-05-01 | $31.65 | $31.65 | 3,060,600 | — | — |
| 2018-04-30 | $30.90 | $30.90 | 2,126,100 | — | — |
| 2018-04-27 | $31.02 | $31.02 | 2,406,700 | — | — |
| 2018-04-26 | $30.75 | $30.75 | 3,428,600 | — | — |
| 2018-04-25 | $30.74 | $30.74 | 3,964,200 | — | — |
| 2018-04-24 | $29.70 | $29.70 | 3,680,900 | — | — |
| 2018-04-23 | $30.37 | $30.37 | 2,471,000 | — | — |
| 2018-04-20 | $30.96 | $30.96 | 1,464,800 | — | — |
| 2018-04-19 | $31.47 | $31.47 | 1,298,000 | — | — |
| 2018-04-18 | $32.17 | $32.17 | 918,500 | — | — |
| 2018-04-17 | $32.45 | $32.45 | 1,381,300 | — | — |
| 2018-04-16 | $32.65 | $32.65 | 968,100 | — | — |
| 2018-04-13 | $32.29 | $32.29 | 928,800 | — | — |
| 2018-04-12 | $32.35 | $32.35 | 576,100 | — | — |
| 2018-04-11 | $32.28 | $32.28 | 1,074,900 | — | — |
| 2018-04-10 | $32.15 | $32.15 | 1,992,800 | — | — |
| 2018-04-09 | $32.16 | $32.16 | 2,459,900 | — | — |
| 2018-04-06 | $32.47 | $32.47 | 4,448,700 | — | — |
| 2018-04-05 | $31.73 | $31.73 | 2,482,400 | — | — |
| 2018-04-04 | $30.84 | $30.84 | 1,548,500 | — | — |
| 2018-04-03 | $30.34 | $30.34 | 2,174,800 | — | — |
| 2018-04-02 | $30.03 | $30.03 | 2,057,100 | — | — |
| 2018-03-29 | $30.19 | $30.19 | 2,140,800 | — | — |
| 2018-03-28 | $30.16 | $30.16 | 2,475,100 | — | — |
| 2018-03-27 | $30.62 | $30.62 | 2,963,500 | — | — |
| 2018-03-26 | $30.18 | $30.18 | 1,554,500 | — | — |
| 2018-03-23 | $30.04 | $30.04 | 1,559,200 | — | — |
| 2018-03-22 | $30.21 | $30.21 | 1,377,500 | — | — |
| 2018-03-21 | $30.50 | $30.50 | 1,156,700 | — | — |
| 2018-03-20 | $30.82 | $30.82 | 1,261,500 | — | — |
| 2018-03-19 | $30.54 | $30.54 | 1,716,800 | — | — |
| 2018-03-16 | $30.99 | $30.99 | 1,429,800 | — | — |
| 2018-03-15 | $30.55 | $30.55 | 1,988,900 | — | — |
| 2018-03-14 | $31.16 | $31.16 | 2,075,300 | — | — |
| 2018-03-13 | $31.51 | $31.51 | 2,056,500 | — | — |
| 2018-03-12 | $31.93 | $31.93 | 1,823,900 | — | — |
| 2018-03-09 | $32.82 | $32.82 | 1,876,400 | — | — |
| 2018-03-08 | $32.50 | $32.50 | 2,435,500 | — | — |
| 2018-03-07 | $32.10 | $32.10 | 1,354,100 | — | — |
| 2018-03-06 | $31.90 | $31.90 | 1,442,400 | — | — |
| 2018-03-05 | $31.52 | $31.52 | 1,126,600 | — | — |
| 2018-03-02 | $31.11 | $31.11 | 1,619,800 | — | — |
| 2018-03-01 | $30.74 | $30.74 | 1,330,500 | — | — |
| 2018-02-28 | $30.80 | $30.80 | 1,130,700 | — | — |
| 2018-02-27 | $31.35 | $31.35 | 1,274,300 | — | — |
| 2018-02-26 | $31.92 | $31.92 | 1,494,200 | — | — |
| 2018-02-23 | $31.81 | $31.81 | 815,600 | — | — |
| 2018-02-22 | $30.90 | $30.90 | 1,590,800 | — | — |
| 2018-02-21 | $31.29 | $31.29 | 1,384,500 | — | — |
| 2018-02-20 | $30.99 | $30.99 | 1,670,100 | — | — |
| 2018-02-16 | $30.56 | $30.56 | 1,497,300 | — | — |
| 2018-02-15 | $30.47 | $30.47 | 2,039,000 | — | — |
| 2018-02-14 | $30.84 | $30.84 | 1,960,600 | — | — |
| 2018-02-13 | $31.00 | $31.00 | 1,734,600 | — | — |
| 2018-02-12 | $30.60 | $30.60 | 1,836,200 | — | — |
| 2018-02-09 | $30.57 | $30.57 | 3,065,000 | — | — |
| 2018-02-08 | $30.00 | $30.00 | 2,854,200 | — | — |
| 2018-02-07 | $30.25 | $30.25 | 1,509,000 | — | — |
| 2018-02-06 | $30.27 | $30.27 | 3,701,400 | — | — |
| 2018-02-05 | $29.81 | $29.81 | 4,674,000 | — | — |
| 2018-02-02 | $30.84 | $30.84 | 1,740,200 | — | — |
| 2018-02-01 | $31.31 | $31.31 | 1,985,700 | — | — |
| 2018-01-31 | $31.50 | $31.50 | 1,888,500 | — | — |
| 2018-01-30 | $31.23 | $31.23 | 1,329,900 | — | — |
| 2018-01-29 | $31.59 | $31.59 | 1,485,400 | — | — |
| 2018-01-26 | $31.40 | $31.40 | 1,231,200 | — | — |
| 2018-01-25 | $31.99 | $31.99 | 1,577,000 | — | — |
| 2018-01-24 | $31.06 | $31.06 | 2,458,000 | — | — |
| 2018-01-23 | $30.96 | $30.96 | 2,412,600 | — | — |
| 2018-01-22 | $31.01 | $31.01 | 1,840,400 | — | — |
| 2018-01-19 | $31.66 | $31.66 | 2,088,500 | — | — |
| 2018-01-18 | $31.15 | $31.15 | 2,016,400 | — | — |
| 2018-01-17 | $31.08 | $31.08 | 1,574,700 | — | — |
| 2018-01-16 | $31.46 | $31.46 | 1,899,800 | — | — |
| 2018-01-12 | $32.44 | $32.44 | 1,477,400 | — | — |
| 2018-01-11 | $32.72 | $32.72 | 635,800 | — | — |
| 2018-01-10 | $32.55 | $32.55 | 1,277,800 | — | — |
| 2018-01-09 | $32.91 | $32.91 | 810,100 | — | — |
| 2018-01-08 | $32.85 | $32.85 | 1,189,500 | — | — |
| 2018-01-05 | $32.77 | $32.77 | 1,036,900 | — | — |
| 2018-01-04 | $32.22 | $32.22 | 3,045,300 | — | — |
| 2018-01-03 | $32.29 | $32.29 | 2,541,700 | — | — |
| 2018-01-02 | $32.04 | $32.04 | 3,075,700 | — | — |