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
- 2017-06-01 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 | $21.50 | $21.50 | 478,000 | — | — |
| 2018-12-28 | $21.33 | $21.33 | 766,500 | — | — |
| 2018-12-27 | $21.89 | $21.89 | 1,375,400 | — | — |
| 2018-12-26 | $21.85 | $21.85 | 840,100 | — | — |
| 2018-12-24 | $20.14 | $20.14 | 569,100 | — | — |
| 2018-12-21 | $20.90 | $20.90 | 1,850,100 | — | — |
| 2018-12-20 | $21.60 | $21.60 | 1,143,100 | — | — |
| 2018-12-19 | $22.43 | $22.43 | 839,800 | — | — |
| 2018-12-18 | $23.18 | $23.18 | 795,100 | — | — |
| 2018-12-17 | $23.15 | $23.15 | 1,589,000 | — | — |
| 2018-12-14 | $23.63 | $23.63 | 1,099,500 | — | — |
| 2018-12-13 | $23.65 | $23.65 | 992,300 | — | — |
| 2018-12-12 | $25.31 | $25.31 | 831,700 | — | — |
| 2018-12-11 | $23.85 | $23.85 | 849,500 | — | — |
| 2018-12-10 | $23.93 | $23.93 | 1,033,000 | — | — |
| 2018-12-07 | $24.27 | $24.27 | 1,323,100 | — | — |
| 2018-12-06 | $25.08 | $25.08 | 1,397,600 | — | — |
| 2018-12-04 | $24.59 | $24.59 | 1,031,600 | — | — |
| 2018-12-03 | $25.32 | $25.32 | 711,500 | — | — |
| 2018-11-30 | $25.87 | $25.87 | 1,099,700 | — | — |
| 2018-11-29 | $26.27 | $26.27 | 804,400 | — | — |
| 2018-11-28 | $25.69 | $25.69 | 910,200 | — | — |
| 2018-11-27 | $25.00 | $25.00 | 576,300 | — | — |
| 2018-11-26 | $25.65 | $25.65 | 793,500 | — | — |
| 2018-11-23 | $25.31 | $25.31 | 195,900 | — | — |
| 2018-11-21 | $25.33 | $25.33 | 455,400 | — | — |
| 2018-11-20 | $25.21 | $25.21 | 753,600 | — | — |
| 2018-11-19 | $25.10 | $25.10 | 404,800 | — | — |
| 2018-11-16 | $26.14 | $26.14 | 770,000 | — | — |
| 2018-11-15 | $25.46 | $25.46 | 732,400 | — | — |
| 2018-11-14 | $25.60 | $25.60 | 783,300 | — | — |
| 2018-11-13 | $25.65 | $25.65 | 841,300 | — | — |
| 2018-11-12 | $25.63 | $25.63 | 668,500 | — | — |
| 2018-11-09 | $25.67 | $25.67 | 560,700 | — | — |
| 2018-11-08 | $25.70 | $25.70 | 635,800 | — | — |
| 2018-11-07 | $25.87 | $25.87 | 2,295,500 | — | — |
| 2018-11-06 | $26.30 | $26.30 | 1,238,200 | — | — |
| 2018-11-05 | $26.19 | $26.19 | 1,213,500 | — | — |
| 2018-11-02 | $26.36 | $26.36 | 512,900 | — | — |
| 2018-11-01 | $26.55 | $26.55 | 560,500 | — | — |
| 2018-10-31 | $26.11 | $26.11 | 588,200 | — | — |
| 2018-10-30 | $25.47 | $25.47 | 709,700 | — | — |
| 2018-10-29 | $25.01 | $25.01 | 1,091,300 | — | — |
| 2018-10-26 | $25.50 | $25.50 | 673,700 | — | — |
| 2018-10-25 | $26.38 | $26.38 | 1,421,100 | — | — |
| 2018-10-24 | $26.12 | $26.12 | 1,206,700 | — | — |
| 2018-10-23 | $26.04 | $26.04 | 683,900 | — | — |
| 2018-10-22 | $25.02 | $25.02 | 989,300 | — | — |
| 2018-10-19 | $24.47 | $24.47 | 1,116,400 | — | — |
| 2018-10-18 | $25.15 | $25.15 | 405,400 | — | — |
| 2018-10-17 | $25.80 | $25.80 | 449,900 | — | — |
| 2018-10-16 | $26.14 | $26.14 | 703,800 | — | — |
| 2018-10-15 | $25.70 | $25.70 | 461,700 | — | — |
| 2018-10-12 | $25.50 | $25.50 | 694,100 | — | — |
| 2018-10-11 | $24.90 | $24.90 | 596,100 | — | — |
| 2018-10-10 | $25.23 | $25.23 | 1,103,300 | — | — |
| 2018-10-09 | $25.80 | $25.80 | 834,200 | — | — |
| 2018-10-08 | $26.94 | $26.94 | 921,400 | — | — |
| 2018-10-05 | $27.36 | $27.36 | 596,100 | — | — |
| 2018-10-04 | $26.99 | $26.99 | 534,700 | — | — |
| 2018-10-03 | $27.38 | $27.38 | 541,100 | — | — |
| 2018-10-02 | $26.90 | $26.90 | 788,400 | — | — |
| 2018-10-01 | $27.07 | $27.07 | 814,900 | — | — |
| 2018-09-28 | $27.61 | $27.61 | 891,000 | — | — |
| 2018-09-27 | $27.59 | $27.59 | 592,800 | — | — |
| 2018-09-26 | $27.07 | $27.07 | 725,900 | — | — |
| 2018-09-25 | $27.21 | $27.21 | 851,800 | — | — |
| 2018-09-24 | $26.75 | $26.75 | 778,900 | — | — |
| 2018-09-21 | $26.46 | $26.46 | 3,070,400 | — | — |
| 2018-09-20 | $25.69 | $25.69 | 624,700 | — | — |
| 2018-09-19 | $25.45 | $25.45 | 596,800 | — | — |
| 2018-09-18 | $25.93 | $25.93 | 626,200 | — | — |
| 2018-09-17 | $25.81 | $25.81 | 721,000 | — | — |
| 2018-09-14 | $26.01 | $26.01 | 520,100 | — | — |
| 2018-09-13 | $26.57 | $26.57 | 663,900 | — | — |
| 2018-09-12 | $26.62 | $26.62 | 766,300 | — | — |
| 2018-09-11 | $26.34 | $26.34 | 537,800 | — | — |
| 2018-09-10 | $26.80 | $26.80 | 879,000 | — | — |
| 2018-09-07 | $26.15 | $26.15 | 566,200 | — | — |
| 2018-09-06 | $25.95 | $25.95 | 582,400 | — | — |
| 2018-09-05 | $26.09 | $26.09 | 1,051,600 | — | — |
| 2018-09-04 | $27.01 | $27.01 | 830,300 | — | — |
| 2018-08-31 | $26.91 | $26.91 | 604,800 | — | — |
| 2018-08-30 | $26.72 | $26.72 | 413,000 | — | — |
| 2018-08-29 | $26.47 | $26.47 | 380,300 | — | — |
| 2018-08-28 | $26.71 | $26.71 | 628,200 | — | — |
| 2018-08-27 | $27.07 | $27.07 | 771,300 | — | — |
| 2018-08-24 | $26.59 | $26.59 | 580,700 | — | — |
| 2018-08-23 | $26.51 | $26.51 | 354,500 | — | — |
| 2018-08-22 | $26.72 | $26.72 | 435,200 | — | — |
| 2018-08-21 | $26.81 | $26.81 | 355,200 | — | — |
| 2018-08-20 | $27.14 | $27.14 | 360,200 | — | — |
| 2018-08-17 | $27.16 | $27.16 | 340,200 | — | — |
| 2018-08-16 | $26.94 | $26.94 | 727,300 | — | — |
| 2018-08-15 | $26.65 | $26.65 | 1,157,000 | — | — |
| 2018-08-14 | $27.40 | $27.40 | 546,200 | — | — |
| 2018-08-13 | $27.24 | $27.24 | 632,400 | — | — |
| 2018-08-10 | $28.00 | $28.00 | 1,075,100 | — | — |
| 2018-08-09 | $27.92 | $27.92 | 1,021,700 | — | — |
| 2018-08-08 | $27.29 | $27.29 | 3,982,200 | — | — |
| 2018-08-07 | $28.02 | $28.02 | 893,800 | — | — |
| 2018-08-06 | $28.43 | $28.43 | 405,300 | — | — |
| 2018-08-03 | $28.13 | $28.13 | 505,900 | — | — |
| 2018-08-02 | $27.80 | $27.80 | 740,500 | — | — |
| 2018-08-01 | $28.17 | $28.17 | 418,400 | — | — |
| 2018-07-31 | $28.37 | $28.37 | 733,300 | — | — |
| 2018-07-30 | $28.33 | $28.33 | 586,800 | — | — |
| 2018-07-27 | $28.33 | $28.33 | 485,800 | — | — |
| 2018-07-26 | $28.80 | $28.80 | 1,287,500 | — | — |
| 2018-07-25 | $28.96 | $28.96 | 917,500 | — | — |
| 2018-07-24 | $28.56 | $28.56 | 1,002,000 | — | — |
| 2018-07-23 | $29.53 | $29.53 | 1,322,200 | — | — |
| 2018-07-20 | $30.48 | $30.48 | 1,002,700 | — | — |
| 2018-07-19 | $30.88 | $30.88 | 596,900 | — | — |
| 2018-07-18 | $30.64 | $30.64 | 697,900 | — | — |
| 2018-07-17 | $31.36 | $31.36 | 426,300 | — | — |
| 2018-07-16 | $31.40 | $31.40 | 427,800 | — | — |
| 2018-07-13 | $32.21 | $32.21 | 933,200 | — | — |
| 2018-07-12 | $32.47 | $32.47 | 972,700 | — | — |
| 2018-07-11 | $32.00 | $32.00 | 3,752,400 | — | — |
| 2018-07-10 | $29.62 | $29.62 | 880,600 | — | — |
| 2018-07-09 | $30.42 | $30.42 | 892,300 | — | — |
| 2018-07-06 | $29.90 | $29.90 | 796,800 | — | — |
| 2018-07-05 | $29.65 | $29.65 | 767,400 | — | — |
| 2018-07-03 | $29.47 | $29.47 | 369,600 | — | — |
| 2018-07-02 | $29.25 | $29.25 | 568,000 | — | — |
| 2018-06-29 | $28.39 | $28.39 | 567,800 | — | — |
| 2018-06-28 | $28.35 | $28.35 | 1,300,900 | — | — |
| 2018-06-27 | $28.57 | $28.57 | 1,198,200 | — | — |
| 2018-06-26 | $28.45 | $28.45 | 1,260,300 | — | — |
| 2018-06-25 | $28.25 | $28.25 | 1,185,200 | — | — |
| 2018-06-22 | $28.76 | $28.76 | 959,200 | — | — |
| 2018-06-21 | $28.87 | $28.87 | 809,600 | — | — |
| 2018-06-20 | $29.94 | $29.94 | 719,000 | — | — |
| 2018-06-19 | $29.99 | $29.99 | 864,300 | — | — |
| 2018-06-18 | $29.91 | $29.91 | 741,500 | — | — |
| 2018-06-15 | $29.62 | $29.62 | 1,614,100 | — | — |
| 2018-06-14 | $29.66 | $29.66 | 928,500 | — | — |
| 2018-06-13 | $29.77 | $29.77 | 1,194,700 | — | — |
| 2018-06-12 | $29.61 | $29.61 | 1,647,500 | — | — |
| 2018-06-11 | $28.45 | $28.45 | 1,083,100 | — | — |
| 2018-06-08 | $27.60 | $27.60 | 1,665,400 | — | — |
| 2018-06-07 | $27.55 | $27.55 | 2,000,100 | — | — |
| 2018-06-06 | $26.70 | $26.70 | 786,100 | — | — |
| 2018-06-05 | $26.50 | $26.50 | 612,800 | — | — |
| 2018-06-04 | $26.29 | $26.29 | 548,000 | — | — |
| 2018-06-01 | $26.31 | $26.31 | 1,289,700 | — | — |
| 2018-05-31 | $25.68 | $25.68 | 4,296,300 | — | — |
| 2018-05-30 | $26.59 | $26.59 | 2,708,000 | — | — |
| 2018-05-29 | $24.44 | $24.44 | 562,500 | — | — |
| 2018-05-25 | $24.08 | $24.08 | 487,400 | — | — |
| 2018-05-24 | $24.71 | $24.71 | 619,600 | — | — |
| 2018-05-23 | $24.68 | $24.68 | 1,327,200 | — | — |
| 2018-05-22 | $24.29 | $24.29 | 1,505,100 | — | — |
| 2018-05-21 | $24.49 | $24.49 | 1,016,400 | — | — |
| 2018-05-18 | $24.42 | $24.42 | 1,320,600 | — | — |
| 2018-05-17 | $24.01 | $24.01 | 2,354,400 | — | — |
| 2018-05-16 | $24.17 | $24.17 | 2,485,900 | — | — |
| 2018-05-15 | $25.06 | $25.06 | 1,573,600 | — | — |
| 2018-05-14 | $25.81 | $25.81 | 967,900 | — | — |
| 2018-05-11 | $25.97 | $25.97 | 1,303,800 | — | — |
| 2018-05-10 | $26.21 | $26.21 | 1,636,200 | — | — |
| 2018-05-09 | $25.13 | $25.13 | 2,675,800 | — | — |
| 2018-05-08 | $27.74 | $27.74 | 1,004,000 | — | — |
| 2018-05-07 | $27.88 | $27.88 | 1,057,000 | — | — |
| 2018-05-04 | $27.59 | $27.59 | 1,079,000 | — | — |
| 2018-05-03 | $27.39 | $27.39 | 1,127,300 | — | — |
| 2018-05-02 | $28.14 | $28.14 | 489,900 | — | — |
| 2018-05-01 | $28.27 | $28.27 | 399,300 | — | — |
| 2018-04-30 | $28.48 | $28.48 | 600,000 | — | — |
| 2018-04-27 | $28.55 | $28.55 | 318,900 | — | — |
| 2018-04-26 | $28.24 | $28.24 | 415,800 | — | — |
| 2018-04-25 | $28.03 | $28.03 | 358,700 | — | — |
| 2018-04-24 | $28.05 | $28.05 | 498,600 | — | — |
| 2018-04-23 | $28.01 | $28.01 | 486,600 | — | — |
| 2018-04-20 | $27.50 | $27.50 | 1,072,100 | — | — |
| 2018-04-19 | $28.16 | $28.16 | 749,800 | — | — |
| 2018-04-18 | $28.93 | $28.93 | 714,600 | — | — |
| 2018-04-17 | $28.82 | $28.82 | 923,200 | — | — |
| 2018-04-16 | $28.31 | $28.31 | 1,031,800 | — | — |
| 2018-04-13 | $27.97 | $27.97 | 801,500 | — | — |
| 2018-04-12 | $28.65 | $28.65 | 712,500 | — | — |
| 2018-04-11 | $28.84 | $28.84 | 704,600 | — | — |
| 2018-04-10 | $29.18 | $29.18 | 520,700 | — | — |
| 2018-04-09 | $28.75 | $28.75 | 1,131,200 | — | — |
| 2018-04-06 | $28.63 | $28.63 | 707,300 | — | — |
| 2018-04-05 | $28.54 | $28.54 | 510,700 | — | — |
| 2018-04-04 | $28.19 | $28.19 | 935,000 | — | — |
| 2018-04-03 | $27.95 | $27.95 | 547,800 | — | — |
| 2018-04-02 | $27.52 | $27.52 | 464,300 | — | — |
| 2018-03-29 | $28.33 | $28.33 | 719,000 | — | — |
| 2018-03-28 | $27.72 | $27.72 | 730,100 | — | — |
| 2018-03-27 | $28.00 | $28.00 | 1,438,600 | — | — |
| 2018-03-26 | $28.38 | $28.38 | 2,041,900 | — | — |
| 2018-03-23 | $28.03 | $28.03 | 2,920,800 | — | — |
| 2018-03-22 | $29.82 | $29.82 | 2,925,200 | — | — |
| 2018-03-21 | $29.73 | $29.73 | 321,700 | — | — |
| 2018-03-20 | $29.72 | $29.72 | 651,500 | — | — |
| 2018-03-19 | $29.78 | $29.78 | 858,800 | — | — |
| 2018-03-16 | $29.75 | $29.75 | 2,456,000 | — | — |
| 2018-03-15 | $29.72 | $29.72 | 493,200 | — | — |
| 2018-03-14 | $29.72 | $29.72 | 971,000 | — | — |
| 2018-03-13 | $29.96 | $29.96 | 1,118,900 | — | — |
| 2018-03-12 | $29.80 | $29.80 | 1,386,400 | — | — |
| 2018-03-09 | $29.78 | $29.78 | 2,657,500 | — | — |
| 2018-03-08 | $29.49 | $29.49 | 849,200 | — | — |
| 2018-03-07 | $28.95 | $28.95 | 1,052,000 | — | — |
| 2018-03-06 | $29.45 | $29.45 | 1,728,000 | — | — |
| 2018-03-05 | $28.29 | $28.29 | 885,700 | — | — |
| 2018-03-02 | $27.98 | $27.98 | 1,303,000 | — | — |
| 2018-03-01 | $26.89 | $26.89 | 1,231,000 | — | — |
| 2018-02-28 | $27.39 | $27.39 | 809,600 | — | — |
| 2018-02-27 | $27.81 | $27.81 | 869,400 | — | — |
| 2018-02-26 | $29.07 | $29.07 | 1,031,700 | — | — |
| 2018-02-23 | $29.27 | $29.27 | 706,200 | — | — |
| 2018-02-22 | $29.19 | $29.19 | 2,781,900 | — | — |
| 2018-02-21 | $29.41 | $29.41 | 635,200 | — | — |
| 2018-02-20 | $29.39 | $29.39 | 1,131,700 | — | — |
| 2018-02-16 | $29.27 | $29.27 | 2,440,200 | — | — |
| 2018-02-15 | $28.94 | $28.94 | 1,491,900 | — | — |
| 2018-02-14 | $28.50 | $28.50 | 2,782,500 | — | — |
| 2018-02-13 | $28.48 | $28.48 | 761,700 | — | — |
| 2018-02-12 | $28.20 | $28.20 | 1,115,700 | — | — |
| 2018-02-09 | $27.22 | $27.22 | 949,700 | — | — |
| 2018-02-08 | $27.46 | $27.46 | 1,435,300 | — | — |
| 2018-02-07 | $27.62 | $27.62 | 665,800 | — | — |
| 2018-02-06 | $27.84 | $27.84 | 1,704,800 | — | — |
| 2018-02-05 | $26.90 | $26.90 | 912,500 | — | — |
| 2018-02-02 | $28.06 | $28.06 | 1,277,300 | — | — |
| 2018-02-01 | $29.23 | $29.23 | 1,321,400 | — | — |
| 2018-01-31 | $29.69 | $29.69 | 1,294,400 | — | — |
| 2018-01-30 | $29.68 | $29.68 | 2,334,600 | — | — |
| 2018-01-29 | $29.66 | $29.66 | 544,100 | — | — |
| 2018-01-26 | $29.73 | $29.73 | 722,900 | — | — |
| 2018-01-25 | $29.74 | $29.74 | 1,411,400 | — | — |
| 2018-01-24 | $29.64 | $29.64 | 3,287,400 | — | — |
| 2018-01-23 | $30.38 | $30.38 | 2,461,900 | — | — |
| 2018-01-22 | $30.16 | $30.16 | 1,821,300 | — | — |
| 2018-01-19 | $30.46 | $30.46 | 849,100 | — | — |
| 2018-01-18 | $30.68 | $30.68 | 503,400 | — | — |
| 2018-01-17 | $30.78 | $30.78 | 618,300 | — | — |
| 2018-01-16 | $30.96 | $30.96 | 1,102,800 | — | — |
| 2018-01-12 | $30.57 | $30.57 | 3,325,200 | — | — |
| 2018-01-11 | $31.24 | $31.24 | 1,386,200 | — | — |
| 2018-01-10 | $31.19 | $31.19 | 1,013,800 | — | — |
| 2018-01-09 | $31.24 | $31.24 | 3,381,600 | — | — |
| 2018-01-08 | $31.97 | $31.97 | 2,070,900 | — | — |
| 2018-01-05 | $31.18 | $31.18 | 1,188,800 | — | — |
| 2018-01-04 | $29.98 | $29.98 | 850,100 | — | — |
| 2018-01-03 | $29.20 | $29.20 | 1,013,700 | — | — |
| 2018-01-02 | $28.99 | $28.99 | 927,000 | — | — |