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
- 2015-05-20 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 | $28.83 | $36.19 | 83,200 | — | — |
| 2018-12-28 | $28.95 | $36.34 | 125,700 | — | — |
| 2018-12-27 | $28.62 | $35.93 | 62,900 | — | — |
| 2018-12-26 | $28.67 | $35.99 | 59,500 | — | — |
| 2018-12-24 | $27.62 | $34.67 | 48,800 | — | — |
| 2018-12-21 | $28.51 | $35.79 | 370,700 | — | — |
| 2018-12-20 | $29.09 | $36.52 | 69,100 | — | — |
| 2018-12-19 | $29.37 | $36.87 | 78,300 | — | — |
| 2018-12-18 | $29.70 | $37.29 | 85,200 | — | — |
| 2018-12-17 | $29.02 | $36.43 | 173,800 | — | — |
| 2018-12-14 | $30.59 | $38.40 | 98,200 | — | — |
| 2018-12-13 | $30.54 | $38.34 | 76,000 | — | — |
| 2018-12-12 | $30.44 | $38.21 | 151,700 | — | — |
| 2018-12-11 | $30.80 | $38.67 | 50,800 | — | — |
| 2018-12-10 | $30.79 | $38.65 | 117,500 | — | — |
| 2018-12-07 | $31.03 | $38.95 | 62,600 | — | — |
| 2018-12-06 | $31.17 | $39.13 | 102,600 | — | — |
| 2018-12-04 | $30.28 | $38.01 | 62,800 | — | — |
| 2018-12-03 | $30.99 | $38.90 | 66,300 | — | — |
| 2018-11-30 | $31.54 | $39.59 | 151,700 | — | — |
| 2018-11-29 | $30.97 | $38.88 | 90,900 | — | — |
| 2018-11-28 | $31.01 | $38.93 | 95,000 | — | — |
| 2018-11-27 | $29.61 | $37.17 | 83,400 | — | — |
| 2018-11-26 | $29.74 | $37.34 | 124,500 | — | — |
| 2018-11-23 | $29.56 | $37.11 | 35,300 | — | — |
| 2018-11-21 | $29.68 | $37.26 | 60,400 | — | — |
| 2018-11-20 | $29.88 | $37.51 | 114,800 | — | — |
| 2018-11-19 | $29.45 | $36.97 | 56,200 | — | — |
| 2018-11-16 | $29.70 | $37.29 | 138,800 | — | — |
| 2018-11-15 | $28.63 | $35.94 | 118,200 | — | — |
| 2018-11-14 | $29.05 | $35.96 | 68,100 | — | — |
| 2018-11-13 | $29.19 | $36.13 | 89,900 | — | — |
| 2018-11-12 | $30.19 | $37.37 | 70,700 | — | — |
| 2018-11-09 | $29.96 | $37.09 | 82,600 | — | — |
| 2018-11-08 | $29.83 | $36.93 | 46,800 | — | — |
| 2018-11-07 | $29.75 | $36.83 | 78,200 | — | — |
| 2018-11-06 | $29.50 | $36.52 | 45,500 | — | — |
| 2018-11-05 | $29.44 | $36.44 | 95,200 | — | — |
| 2018-11-02 | $29.03 | $35.94 | 86,300 | — | — |
| 2018-11-01 | $29.64 | $36.69 | 38,600 | — | — |
| 2018-10-31 | $29.72 | $36.79 | 55,800 | — | — |
| 2018-10-30 | $30.67 | $37.97 | 61,800 | — | — |
| 2018-10-29 | $30.26 | $37.46 | 48,600 | — | — |
| 2018-10-26 | $29.79 | $36.88 | 59,100 | — | — |
| 2018-10-25 | $30.52 | $37.78 | 52,300 | — | — |
| 2018-10-24 | $30.02 | $37.16 | 44,300 | — | — |
| 2018-10-23 | $29.56 | $36.59 | 56,300 | — | — |
| 2018-10-22 | $29.27 | $36.23 | 50,600 | — | — |
| 2018-10-19 | $29.22 | $36.17 | 44,400 | — | — |
| 2018-10-18 | $29.35 | $36.33 | 54,700 | — | — |
| 2018-10-17 | $29.45 | $36.46 | 169,600 | — | — |
| 2018-10-16 | $28.77 | $35.61 | 74,700 | — | — |
| 2018-10-15 | $27.92 | $34.56 | 108,100 | — | — |
| 2018-10-12 | $27.96 | $34.61 | 81,700 | — | — |
| 2018-10-11 | $28.54 | $35.33 | 75,100 | — | — |
| 2018-10-10 | $29.93 | $37.05 | 74,900 | — | — |
| 2018-10-09 | $30.21 | $37.40 | 49,600 | — | — |
| 2018-10-08 | $29.88 | $36.99 | 44,000 | — | — |
| 2018-10-05 | $29.30 | $36.27 | 26,400 | — | — |
| 2018-10-04 | $29.40 | $36.39 | 46,400 | — | — |
| 2018-10-03 | $29.78 | $36.86 | 48,900 | — | — |
| 2018-10-02 | $30.37 | $37.59 | 64,700 | — | — |
| 2018-10-01 | $30.75 | $38.06 | 79,800 | — | — |
| 2018-09-28 | $30.98 | $38.35 | 98,000 | — | — |
| 2018-09-27 | $30.09 | $37.25 | 49,900 | — | — |
| 2018-09-26 | $29.91 | $37.03 | 76,900 | — | — |
| 2018-09-25 | $29.86 | $36.96 | 65,000 | — | — |
| 2018-09-24 | $29.45 | $36.46 | 41,900 | — | — |
| 2018-09-21 | $29.96 | $37.09 | 176,100 | — | — |
| 2018-09-20 | $29.75 | $36.83 | 56,800 | — | — |
| 2018-09-19 | $29.46 | $36.47 | 68,500 | — | — |
| 2018-09-18 | $30.37 | $37.59 | 49,700 | — | — |
| 2018-09-17 | $30.67 | $37.97 | 58,600 | — | — |
| 2018-09-14 | $30.59 | $37.87 | 62,400 | — | — |
| 2018-09-13 | $30.74 | $38.05 | 53,800 | — | — |
| 2018-09-12 | $30.68 | $37.98 | 84,000 | — | — |
| 2018-09-11 | $30.54 | $37.81 | 55,000 | — | — |
| 2018-09-10 | $30.47 | $37.72 | 43,500 | — | — |
| 2018-09-07 | $30.72 | $38.03 | 74,800 | — | — |
| 2018-09-06 | $30.97 | $38.34 | 54,400 | — | — |
| 2018-09-05 | $30.92 | $38.28 | 55,700 | — | — |
| 2018-09-04 | $30.70 | $38.00 | 73,600 | — | — |
| 2018-08-31 | $31.03 | $38.41 | 77,400 | — | — |
| 2018-08-30 | $31.52 | $39.02 | 142,300 | — | — |
| 2018-08-29 | $31.04 | $38.42 | 79,100 | — | — |
| 2018-08-28 | $31.04 | $38.42 | 80,000 | — | — |
| 2018-08-27 | $30.96 | $38.32 | 114,800 | — | — |
| 2018-08-24 | $31.32 | $38.77 | 141,100 | — | — |
| 2018-08-23 | $31.36 | $38.82 | 92,100 | — | — |
| 2018-08-22 | $31.38 | $38.84 | 145,700 | — | — |
| 2018-08-21 | $31.52 | $39.02 | 210,300 | — | — |
| 2018-08-20 | $31.55 | $39.06 | 206,700 | — | — |
| 2018-08-17 | $31.53 | $39.03 | 586,000 | — | — |
| 2018-08-16 | $31.67 | $39.20 | 173,100 | — | — |
| 2018-08-15 | $31.73 | $38.78 | 253,800 | — | — |
| 2018-08-14 | $32.28 | $39.45 | 253,900 | — | — |
| 2018-08-13 | $31.95 | $39.05 | 169,400 | — | — |
| 2018-08-10 | $31.92 | $39.01 | 110,300 | — | — |
| 2018-08-09 | $31.69 | $38.73 | 145,300 | — | — |
| 2018-08-08 | $31.71 | $38.75 | 160,800 | — | — |
| 2018-08-07 | $30.74 | $37.57 | 70,700 | — | — |
| 2018-08-06 | $30.87 | $37.73 | 43,000 | — | — |
| 2018-08-03 | $30.73 | $37.56 | 53,500 | — | — |
| 2018-08-02 | $30.50 | $37.28 | 46,800 | — | — |
| 2018-08-01 | $30.22 | $36.93 | 56,000 | — | — |
| 2018-07-31 | $30.00 | $36.66 | 103,200 | — | — |
| 2018-07-30 | $29.58 | $36.15 | 63,500 | — | — |
| 2018-07-27 | $29.83 | $36.46 | 92,500 | — | — |
| 2018-07-26 | $30.65 | $37.46 | 89,600 | — | — |
| 2018-07-25 | $30.38 | $37.13 | 80,400 | — | — |
| 2018-07-24 | $29.94 | $36.59 | 193,600 | — | — |
| 2018-07-23 | $30.60 | $37.40 | 68,400 | — | — |
| 2018-07-20 | $30.22 | $36.93 | 112,500 | — | — |
| 2018-07-19 | $29.98 | $36.64 | 53,300 | — | — |
| 2018-07-18 | $29.35 | $35.87 | 81,800 | — | — |
| 2018-07-17 | $29.41 | $35.94 | 132,500 | — | — |
| 2018-07-16 | $29.68 | $36.27 | 126,600 | — | — |
| 2018-07-13 | $29.66 | $36.25 | 39,700 | — | — |
| 2018-07-12 | $29.57 | $36.14 | 76,100 | — | — |
| 2018-07-11 | $29.48 | $36.03 | 48,100 | — | — |
| 2018-07-10 | $29.62 | $36.20 | 76,900 | — | — |
| 2018-07-09 | $29.66 | $36.25 | 117,400 | — | — |
| 2018-07-06 | $29.90 | $36.54 | 80,200 | — | — |
| 2018-07-05 | $29.81 | $36.43 | 69,600 | — | — |
| 2018-07-03 | $29.56 | $36.13 | 76,000 | — | — |
| 2018-07-02 | $29.10 | $35.56 | 206,200 | — | — |
| 2018-06-29 | $29.87 | $36.51 | 128,800 | — | — |
| 2018-06-28 | $29.85 | $36.48 | 99,600 | — | — |
| 2018-06-27 | $29.54 | $36.10 | 85,700 | — | — |
| 2018-06-26 | $29.71 | $36.31 | 132,700 | — | — |
| 2018-06-25 | $29.39 | $35.92 | 91,600 | — | — |
| 2018-06-22 | $29.39 | $35.92 | 158,300 | — | — |
| 2018-06-21 | $29.19 | $35.67 | 122,600 | — | — |
| 2018-06-20 | $29.10 | $35.56 | 162,300 | — | — |
| 2018-06-19 | $28.25 | $34.53 | 122,200 | — | — |
| 2018-06-18 | $27.96 | $34.17 | 127,500 | — | — |
| 2018-06-15 | $27.93 | $34.14 | 157,500 | — | — |
| 2018-06-14 | $27.74 | $33.90 | 50,500 | — | — |
| 2018-06-13 | $27.62 | $33.76 | 81,100 | — | — |
| 2018-06-12 | $27.82 | $34.00 | 151,300 | — | — |
| 2018-06-11 | $27.65 | $33.79 | 51,500 | — | — |
| 2018-06-08 | $27.64 | $33.78 | 56,200 | — | — |
| 2018-06-07 | $27.51 | $33.62 | 77,300 | — | — |
| 2018-06-06 | $27.67 | $33.82 | 69,700 | — | — |
| 2018-06-05 | $27.70 | $33.85 | 138,900 | — | — |
| 2018-06-04 | $28.03 | $34.26 | 142,700 | — | — |
| 2018-06-01 | $27.55 | $33.67 | 168,000 | — | — |
| 2018-05-31 | $27.70 | $33.85 | 221,000 | — | — |
| 2018-05-30 | $28.08 | $34.32 | 126,700 | — | — |
| 2018-05-29 | $27.96 | $34.17 | 87,800 | — | — |
| 2018-05-25 | $27.59 | $33.72 | 97,100 | — | — |
| 2018-05-24 | $27.45 | $33.55 | 113,000 | — | — |
| 2018-05-23 | $27.03 | $33.04 | 267,500 | — | — |
| 2018-05-22 | $26.23 | $32.06 | 222,500 | — | — |
| 2018-05-21 | $26.28 | $32.12 | 148,000 | — | — |
| 2018-05-18 | $25.65 | $31.35 | 512,700 | — | — |
| 2018-05-17 | $25.72 | $31.43 | 176,300 | — | — |
| 2018-05-16 | $25.96 | $31.24 | 156,100 | — | — |
| 2018-05-15 | $25.96 | $31.24 | 236,100 | — | — |
| 2018-05-14 | $26.37 | $31.73 | 183,700 | — | — |
| 2018-05-11 | $26.70 | $32.13 | 108,500 | — | — |
| 2018-05-10 | $26.96 | $32.44 | 94,700 | — | — |
| 2018-05-09 | $26.97 | $32.45 | 124,600 | — | — |
| 2018-05-08 | $27.13 | $32.65 | 244,600 | — | — |
| 2018-05-07 | $26.91 | $32.38 | 72,000 | — | — |
| 2018-05-04 | $26.49 | $31.88 | 72,100 | — | — |
| 2018-05-03 | $25.80 | $31.05 | 55,500 | — | — |
| 2018-05-02 | $25.79 | $31.03 | 65,400 | — | — |
| 2018-05-01 | $25.86 | $31.12 | 142,600 | — | — |
| 2018-04-30 | $25.50 | $30.68 | 99,400 | — | — |
| 2018-04-27 | $25.45 | $30.62 | 140,400 | — | — |
| 2018-04-26 | $24.60 | $29.60 | 89,500 | — | — |
| 2018-04-25 | $24.71 | $29.73 | 118,200 | — | — |
| 2018-04-24 | $25.11 | $30.22 | 189,100 | — | — |
| 2018-04-23 | $25.52 | $30.71 | 81,700 | — | — |
| 2018-04-20 | $25.54 | $30.73 | 114,000 | — | — |
| 2018-04-19 | $25.73 | $30.96 | 66,100 | — | — |
| 2018-04-18 | $25.91 | $31.18 | 63,300 | — | — |
| 2018-04-17 | $25.78 | $31.02 | 170,600 | — | — |
| 2018-04-16 | $25.53 | $30.72 | 52,000 | — | — |
| 2018-04-13 | $25.18 | $30.30 | 45,100 | — | — |
| 2018-04-12 | $25.18 | $30.30 | 64,100 | — | — |
| 2018-04-11 | $25.34 | $30.49 | 57,600 | — | — |
| 2018-04-10 | $25.14 | $30.25 | 127,400 | — | — |
| 2018-04-09 | $25.40 | $30.56 | 80,200 | — | — |
| 2018-04-06 | $25.31 | $30.46 | 82,900 | — | — |
| 2018-04-05 | $25.30 | $30.44 | 84,000 | — | — |
| 2018-04-04 | $25.47 | $30.65 | 135,100 | — | — |
| 2018-04-03 | $25.36 | $30.52 | 143,500 | — | — |
| 2018-04-02 | $25.44 | $30.61 | 114,900 | — | — |
| 2018-03-29 | $25.74 | $30.97 | 97,300 | — | — |
| 2018-03-28 | $25.89 | $31.15 | 103,900 | — | — |
| 2018-03-27 | $25.19 | $30.31 | 113,700 | — | — |
| 2018-03-26 | $25.11 | $30.22 | 110,800 | — | — |
| 2018-03-23 | $24.84 | $29.89 | 80,500 | — | — |
| 2018-03-22 | $25.35 | $30.50 | 76,700 | — | — |
| 2018-03-21 | $25.46 | $30.64 | 58,500 | — | — |
| 2018-03-20 | $25.54 | $30.73 | 81,100 | — | — |
| 2018-03-19 | $25.81 | $31.06 | 136,500 | — | — |
| 2018-03-16 | $25.86 | $31.12 | 251,700 | — | — |
| 2018-03-15 | $25.32 | $30.47 | 111,000 | — | — |
| 2018-03-14 | $25.59 | $30.79 | 96,400 | — | — |
| 2018-03-13 | $25.70 | $30.93 | 105,700 | — | — |
| 2018-03-12 | $25.41 | $30.58 | 99,800 | — | — |
| 2018-03-09 | $25.31 | $30.46 | 83,000 | — | — |
| 2018-03-08 | $25.02 | $30.11 | 79,600 | — | — |
| 2018-03-07 | $25.03 | $30.12 | 108,100 | — | — |
| 2018-03-06 | $24.74 | $29.77 | 106,000 | — | — |
| 2018-03-05 | $24.37 | $29.33 | 116,600 | — | — |
| 2018-03-02 | $24.27 | $29.20 | 207,800 | — | — |
| 2018-03-01 | $23.89 | $28.75 | 130,100 | — | — |
| 2018-02-28 | $23.54 | $28.33 | 123,400 | — | — |
| 2018-02-27 | $23.59 | $28.39 | 169,700 | — | — |
| 2018-02-26 | $23.68 | $28.49 | 306,700 | — | — |
| 2018-02-23 | $24.18 | $29.10 | 262,400 | — | — |
| 2018-02-22 | $22.63 | $27.23 | 197,500 | — | — |
| 2018-02-21 | $22.44 | $27.00 | 181,000 | — | — |
| 2018-02-20 | $22.75 | $27.38 | 149,600 | — | — |
| 2018-02-16 | $23.79 | $28.63 | 651,000 | — | — |
| 2018-02-15 | $23.58 | $28.37 | 229,700 | — | — |
| 2018-02-14 | $23.87 | $28.24 | 200,600 | — | — |
| 2018-02-13 | $24.28 | $28.73 | 177,500 | — | — |
| 2018-02-12 | $24.30 | $28.75 | 260,500 | — | — |
| 2018-02-09 | $24.91 | $29.48 | 162,000 | — | — |
| 2018-02-08 | $24.44 | $28.92 | 156,500 | — | — |
| 2018-02-07 | $25.00 | $29.58 | 191,300 | — | — |
| 2018-02-06 | $25.21 | $29.83 | 334,200 | — | — |
| 2018-02-05 | $25.01 | $29.59 | 186,200 | — | — |
| 2018-02-02 | $26.09 | $30.87 | 184,500 | — | — |
| 2018-02-01 | $26.27 | $31.08 | 172,100 | — | — |
| 2018-01-31 | $26.64 | $31.52 | 156,900 | — | — |
| 2018-01-30 | $26.01 | $30.78 | 122,500 | — | — |
| 2018-01-29 | $25.98 | $30.74 | 93,300 | — | — |
| 2018-01-26 | $26.80 | $31.71 | 112,000 | — | — |
| 2018-01-25 | $26.81 | $31.72 | 145,800 | — | — |
| 2018-01-24 | $26.38 | $31.21 | 138,600 | — | — |
| 2018-01-23 | $26.76 | $31.66 | 150,800 | — | — |
| 2018-01-22 | $26.00 | $30.76 | 120,400 | — | — |
| 2018-01-19 | $26.12 | $30.91 | 127,100 | — | — |
| 2018-01-18 | $25.85 | $30.59 | 127,500 | — | — |
| 2018-01-17 | $26.19 | $30.99 | 163,200 | — | — |
| 2018-01-16 | $25.95 | $30.71 | 226,400 | — | — |
| 2018-01-12 | $25.73 | $30.45 | 164,400 | — | — |
| 2018-01-11 | $25.84 | $30.58 | 135,500 | — | — |
| 2018-01-10 | $26.20 | $31.00 | 133,800 | — | — |
| 2018-01-09 | $26.77 | $31.68 | 129,400 | — | — |
| 2018-01-08 | $26.91 | $31.84 | 238,500 | — | — |
| 2018-01-05 | $27.23 | $32.22 | 118,000 | — | — |
| 2018-01-04 | $27.49 | $32.53 | 200,000 | — | — |
| 2018-01-03 | $27.58 | $32.63 | 178,200 | — | — |
| 2018-01-02 | $28.03 | $33.17 | 324,800 | — | — |