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
- 2013-11-13 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 | $28.42 | $28.42 | 533,900 | — | — |
| 2018-12-28 | $28.00 | $28.00 | 521,600 | — | — |
| 2018-12-27 | $27.95 | $27.95 | 925,800 | — | — |
| 2018-12-26 | $27.44 | $27.44 | 1,113,700 | — | — |
| 2018-12-24 | $25.27 | $25.27 | 597,000 | — | — |
| 2018-12-21 | $25.89 | $25.89 | 1,527,600 | — | — |
| 2018-12-20 | $27.38 | $27.38 | 1,521,000 | — | — |
| 2018-12-19 | $28.99 | $28.99 | 1,792,600 | — | — |
| 2018-12-18 | $29.25 | $29.25 | 1,303,900 | — | — |
| 2018-12-17 | $28.80 | $28.80 | 1,348,600 | — | — |
| 2018-12-14 | $29.21 | $29.21 | 1,157,900 | — | — |
| 2018-12-13 | $28.85 | $28.85 | 836,800 | — | — |
| 2018-12-12 | $29.67 | $29.67 | 1,081,500 | — | — |
| 2018-12-11 | $29.00 | $29.00 | 715,700 | — | — |
| 2018-12-10 | $29.52 | $29.52 | 2,193,200 | — | — |
| 2018-12-07 | $28.69 | $28.69 | 1,605,400 | — | — |
| 2018-12-06 | $28.79 | $28.79 | 1,348,300 | — | — |
| 2018-12-04 | $27.82 | $27.82 | 1,076,000 | — | — |
| 2018-12-03 | $28.82 | $28.82 | 1,296,100 | — | — |
| 2018-11-30 | $27.95 | $27.95 | 791,900 | — | — |
| 2018-11-29 | $27.89 | $27.89 | 1,362,000 | — | — |
| 2018-11-28 | $27.21 | $27.21 | 2,041,900 | — | — |
| 2018-11-27 | $25.97 | $25.97 | 679,900 | — | — |
| 2018-11-26 | $25.96 | $25.96 | 1,178,500 | — | — |
| 2018-11-23 | $25.12 | $25.12 | 250,700 | — | — |
| 2018-11-21 | $24.98 | $24.98 | 853,900 | — | — |
| 2018-11-20 | $24.91 | $24.91 | 993,600 | — | — |
| 2018-11-19 | $24.79 | $24.79 | 1,281,700 | — | — |
| 2018-11-16 | $26.34 | $26.34 | 1,211,400 | — | — |
| 2018-11-15 | $26.48 | $26.48 | 3,499,200 | — | — |
| 2018-11-14 | $26.05 | $26.05 | 2,250,500 | — | — |
| 2018-11-13 | $25.89 | $25.89 | 1,645,900 | — | — |
| 2018-11-12 | $26.20 | $26.20 | 1,414,200 | — | — |
| 2018-11-09 | $27.09 | $27.09 | 1,299,600 | — | — |
| 2018-11-08 | $27.57 | $27.57 | 697,500 | — | — |
| 2018-11-07 | $27.82 | $27.82 | 1,033,300 | — | — |
| 2018-11-06 | $26.62 | $26.62 | 1,777,300 | — | — |
| 2018-11-05 | $26.64 | $26.64 | 1,146,100 | — | — |
| 2018-11-02 | $26.72 | $26.72 | 1,670,800 | — | — |
| 2018-11-01 | $27.60 | $27.60 | 1,918,400 | — | — |
| 2018-10-31 | $27.28 | $27.28 | 1,762,500 | — | — |
| 2018-10-30 | $26.32 | $26.32 | 6,208,900 | — | — |
| 2018-10-29 | $22.99 | $22.99 | 2,371,300 | — | — |
| 2018-10-26 | $23.80 | $23.80 | 1,574,600 | — | — |
| 2018-10-25 | $24.93 | $24.93 | 1,490,400 | — | — |
| 2018-10-24 | $23.90 | $23.90 | 1,591,800 | — | — |
| 2018-10-23 | $25.22 | $25.22 | 968,700 | — | — |
| 2018-10-22 | $25.53 | $25.53 | 880,700 | — | — |
| 2018-10-19 | $25.26 | $25.26 | 759,500 | — | — |
| 2018-10-18 | $25.77 | $25.77 | 757,600 | — | — |
| 2018-10-17 | $26.70 | $26.70 | 918,800 | — | — |
| 2018-10-16 | $26.98 | $26.98 | 990,600 | — | — |
| 2018-10-15 | $25.85 | $25.85 | 784,400 | — | — |
| 2018-10-12 | $25.50 | $25.50 | 1,785,000 | — | — |
| 2018-10-11 | $24.93 | $24.93 | 2,099,300 | — | — |
| 2018-10-10 | $25.97 | $25.97 | 1,446,000 | — | — |
| 2018-10-09 | $27.45 | $27.45 | 1,013,600 | — | — |
| 2018-10-08 | $27.60 | $27.60 | 756,300 | — | — |
| 2018-10-05 | $27.87 | $27.87 | 1,132,500 | — | — |
| 2018-10-04 | $27.68 | $27.68 | 1,606,100 | — | — |
| 2018-10-03 | $28.92 | $28.92 | 1,285,100 | — | — |
| 2018-10-02 | $28.76 | $28.76 | 3,154,000 | — | — |
| 2018-10-01 | $27.42 | $27.42 | 1,248,900 | — | — |
| 2018-09-28 | $28.43 | $28.43 | 2,092,200 | — | — |
| 2018-09-27 | $28.08 | $28.08 | 4,576,100 | — | — |
| 2018-09-26 | $28.42 | $28.42 | 5,164,700 | — | — |
| 2018-09-25 | $32.33 | $32.33 | 941,800 | — | — |
| 2018-09-24 | $31.41 | $31.41 | 895,000 | — | — |
| 2018-09-21 | $31.52 | $31.52 | 1,704,100 | — | — |
| 2018-09-20 | $31.46 | $31.46 | 618,300 | — | — |
| 2018-09-19 | $31.07 | $31.07 | 814,200 | — | — |
| 2018-09-18 | $31.44 | $31.44 | 551,600 | — | — |
| 2018-09-17 | $30.97 | $30.97 | 855,800 | — | — |
| 2018-09-14 | $31.71 | $31.71 | 1,343,400 | — | — |
| 2018-09-13 | $31.46 | $31.46 | 821,400 | — | — |
| 2018-09-12 | $31.46 | $31.46 | 1,142,000 | — | — |
| 2018-09-11 | $31.82 | $31.82 | 726,700 | — | — |
| 2018-09-10 | $31.38 | $31.38 | 836,200 | — | — |
| 2018-09-07 | $31.28 | $31.28 | 726,900 | — | — |
| 2018-09-06 | $30.55 | $30.55 | 857,600 | — | — |
| 2018-09-05 | $31.19 | $31.19 | 901,400 | — | — |
| 2018-09-04 | $32.38 | $32.38 | 1,203,300 | — | — |
| 2018-08-31 | $32.38 | $32.38 | 857,400 | — | — |
| 2018-08-30 | $32.30 | $32.30 | 1,049,700 | — | — |
| 2018-08-29 | $31.59 | $31.59 | 1,362,100 | — | — |
| 2018-08-28 | $31.20 | $31.20 | 1,033,300 | — | — |
| 2018-08-27 | $31.38 | $31.38 | 835,300 | — | — |
| 2018-08-24 | $31.37 | $31.37 | 831,900 | — | — |
| 2018-08-23 | $30.85 | $30.85 | 820,100 | — | — |
| 2018-08-22 | $30.94 | $30.94 | 564,800 | — | — |
| 2018-08-21 | $30.97 | $30.97 | 661,600 | — | — |
| 2018-08-20 | $30.81 | $30.81 | 808,900 | — | — |
| 2018-08-17 | $30.21 | $30.21 | 1,360,900 | — | — |
| 2018-08-16 | $29.76 | $29.76 | 866,500 | — | — |
| 2018-08-15 | $29.15 | $29.15 | 969,100 | — | — |
| 2018-08-14 | $29.28 | $29.28 | 838,900 | — | — |
| 2018-08-13 | $29.02 | $29.02 | 960,700 | — | — |
| 2018-08-10 | $29.51 | $29.51 | 1,198,600 | — | — |
| 2018-08-09 | $28.74 | $28.74 | 889,100 | — | — |
| 2018-08-08 | $27.93 | $27.93 | 686,400 | — | — |
| 2018-08-07 | $27.71 | $27.71 | 716,600 | — | — |
| 2018-08-06 | $27.62 | $27.62 | 1,014,700 | — | — |
| 2018-08-03 | $27.13 | $27.13 | 1,119,000 | — | — |
| 2018-08-02 | $27.97 | $27.97 | 1,610,500 | — | — |
| 2018-08-01 | $28.28 | $28.28 | 1,837,100 | — | — |
| 2018-07-31 | $27.70 | $27.70 | 4,954,400 | — | — |
| 2018-07-30 | $25.47 | $25.47 | 3,921,400 | — | — |
| 2018-07-27 | $27.30 | $27.30 | 1,423,400 | — | — |
| 2018-07-26 | $29.39 | $29.39 | 590,200 | — | — |
| 2018-07-25 | $29.57 | $29.57 | 1,045,000 | — | — |
| 2018-07-24 | $28.85 | $28.85 | 987,700 | — | — |
| 2018-07-23 | $29.26 | $29.26 | 504,300 | — | — |
| 2018-07-20 | $29.06 | $29.06 | 555,600 | — | — |
| 2018-07-19 | $29.13 | $29.13 | 887,200 | — | — |
| 2018-07-18 | $29.29 | $29.29 | 717,800 | — | — |
| 2018-07-17 | $29.26 | $29.26 | 893,700 | — | — |
| 2018-07-16 | $29.13 | $29.13 | 1,253,200 | — | — |
| 2018-07-13 | $28.92 | $28.92 | 458,400 | — | — |
| 2018-07-12 | $29.14 | $29.14 | 1,003,900 | — | — |
| 2018-07-11 | $28.85 | $28.85 | 757,000 | — | — |
| 2018-07-10 | $29.02 | $29.02 | 532,300 | — | — |
| 2018-07-09 | $28.95 | $28.95 | 956,000 | — | — |
| 2018-07-06 | $28.76 | $28.76 | 645,700 | — | — |
| 2018-07-05 | $28.37 | $28.37 | 1,123,900 | — | — |
| 2018-07-03 | $28.54 | $28.54 | 721,800 | — | — |
| 2018-07-02 | $28.41 | $28.41 | 928,000 | — | — |
| 2018-06-29 | $27.79 | $27.79 | 1,001,600 | — | — |
| 2018-06-28 | $27.60 | $27.60 | 1,290,900 | — | — |
| 2018-06-27 | $27.03 | $27.03 | 907,400 | — | — |
| 2018-06-26 | $27.33 | $27.33 | 1,355,800 | — | — |
| 2018-06-25 | $27.00 | $27.00 | 1,533,600 | — | — |
| 2018-06-22 | $27.91 | $27.91 | 2,647,500 | — | — |
| 2018-06-21 | $28.03 | $28.03 | 1,976,500 | — | — |
| 2018-06-20 | $29.42 | $29.42 | 854,900 | — | — |
| 2018-06-19 | $29.38 | $29.38 | 1,520,900 | — | — |
| 2018-06-18 | $29.55 | $29.55 | 1,531,800 | — | — |
| 2018-06-15 | $29.04 | $29.04 | 1,542,000 | — | — |
| 2018-06-14 | $28.79 | $28.79 | 1,538,800 | — | — |
| 2018-06-13 | $28.50 | $28.50 | 2,612,700 | — | — |
| 2018-06-12 | $29.04 | $29.04 | 2,102,400 | — | — |
| 2018-06-11 | $28.91 | $28.91 | 950,600 | — | — |
| 2018-06-08 | $28.47 | $28.47 | 1,441,100 | — | — |
| 2018-06-07 | $28.16 | $28.16 | 1,307,100 | — | — |
| 2018-06-06 | $28.50 | $28.50 | 1,289,300 | — | — |
| 2018-06-05 | $28.31 | $28.31 | 1,116,800 | — | — |
| 2018-06-04 | $28.00 | $28.00 | 1,646,300 | — | — |
| 2018-06-01 | $28.10 | $28.10 | 1,463,700 | — | — |
| 2018-05-31 | $27.97 | $27.97 | 1,236,200 | — | — |
| 2018-05-30 | $27.65 | $27.65 | 1,549,400 | — | — |
| 2018-05-29 | $27.29 | $27.29 | 1,221,600 | — | — |
| 2018-05-25 | $26.84 | $26.84 | 517,100 | — | — |
| 2018-05-24 | $26.61 | $26.61 | 964,500 | — | — |
| 2018-05-23 | $26.16 | $26.16 | 894,300 | — | — |
| 2018-05-22 | $25.74 | $25.74 | 1,013,600 | — | — |
| 2018-05-21 | $26.29 | $26.29 | 886,100 | — | — |
| 2018-05-18 | $26.30 | $26.30 | 1,409,000 | — | — |
| 2018-05-17 | $25.64 | $25.64 | 1,020,100 | — | — |
| 2018-05-16 | $25.29 | $25.29 | 1,430,500 | — | — |
| 2018-05-15 | $24.61 | $24.61 | 1,789,100 | — | — |
| 2018-05-14 | $24.63 | $24.63 | 1,975,500 | — | — |
| 2018-05-11 | $25.28 | $25.28 | 1,306,000 | — | — |
| 2018-05-10 | $25.33 | $25.33 | 1,553,800 | — | — |
| 2018-05-09 | $24.70 | $24.70 | 1,452,400 | — | — |
| 2018-05-08 | $24.94 | $24.94 | 1,712,800 | — | — |
| 2018-05-07 | $24.51 | $24.51 | 2,110,300 | — | — |
| 2018-05-04 | $23.88 | $23.88 | 1,709,500 | — | — |
| 2018-05-03 | $23.66 | $23.66 | 2,069,000 | — | — |
| 2018-05-02 | $22.76 | $22.76 | 1,159,800 | — | — |
| 2018-05-01 | $22.07 | $22.07 | 2,149,300 | — | — |
| 2018-04-30 | $23.21 | $23.21 | 2,922,700 | — | — |
| 2018-04-27 | $22.60 | $22.60 | 4,245,100 | — | — |
| 2018-04-26 | $21.69 | $21.69 | 1,711,800 | — | — |
| 2018-04-25 | $22.08 | $22.08 | 677,100 | — | — |
| 2018-04-24 | $22.00 | $22.00 | 950,000 | — | — |
| 2018-04-23 | $22.27 | $22.27 | 1,223,200 | — | — |
| 2018-04-20 | $22.50 | $22.50 | 1,345,300 | — | — |
| 2018-04-19 | $23.28 | $23.28 | 1,742,600 | — | — |
| 2018-04-18 | $23.10 | $23.10 | 2,203,500 | — | — |
| 2018-04-17 | $22.57 | $22.57 | 1,184,900 | — | — |
| 2018-04-16 | $21.99 | $21.99 | 911,100 | — | — |
| 2018-04-13 | $21.75 | $21.75 | 976,900 | — | — |
| 2018-04-12 | $21.61 | $21.61 | 953,800 | — | — |
| 2018-04-11 | $21.05 | $21.05 | 898,300 | — | — |
| 2018-04-10 | $21.03 | $21.03 | 869,400 | — | — |
| 2018-04-09 | $21.04 | $21.04 | 1,388,900 | — | — |
| 2018-04-06 | $20.80 | $20.80 | 953,000 | — | — |
| 2018-04-05 | $21.05 | $21.05 | 783,200 | — | — |
| 2018-04-04 | $20.61 | $20.61 | 1,083,200 | — | — |
| 2018-04-03 | $20.16 | $20.16 | 1,133,300 | — | — |
| 2018-04-02 | $20.08 | $20.08 | 1,057,500 | — | — |
| 2018-03-29 | $20.66 | $20.66 | 5,251,500 | — | — |
| 2018-03-28 | $20.34 | $20.34 | 2,479,900 | — | — |
| 2018-03-27 | $21.41 | $21.41 | 1,631,600 | — | — |
| 2018-03-26 | $22.16 | $22.16 | 1,512,700 | — | — |
| 2018-03-23 | $21.32 | $21.32 | 1,224,500 | — | — |
| 2018-03-22 | $21.39 | $21.39 | 576,000 | — | — |
| 2018-03-21 | $21.58 | $21.58 | 1,893,000 | — | — |
| 2018-03-20 | $22.20 | $22.20 | 1,591,800 | — | — |
| 2018-03-19 | $21.57 | $21.57 | 1,482,500 | — | — |
| 2018-03-16 | $21.28 | $21.28 | 1,760,400 | — | — |
| 2018-03-15 | $21.74 | $21.74 | 1,151,500 | — | — |
| 2018-03-14 | $21.87 | $21.87 | 1,383,700 | — | — |
| 2018-03-13 | $21.62 | $21.62 | 1,579,100 | — | — |
| 2018-03-12 | $22.27 | $22.27 | 1,042,900 | — | — |
| 2018-03-09 | $22.23 | $22.23 | 1,519,100 | — | — |
| 2018-03-08 | $22.82 | $22.82 | 1,487,000 | — | — |
| 2018-03-07 | $22.50 | $22.50 | 1,213,200 | — | — |
| 2018-03-06 | $22.01 | $22.01 | 2,288,400 | — | — |
| 2018-03-05 | $21.61 | $21.61 | 2,008,300 | — | — |
| 2018-03-02 | $21.07 | $21.07 | 2,592,400 | — | — |
| 2018-03-01 | $19.70 | $19.70 | 708,000 | — | — |
| 2018-02-28 | $19.91 | $19.91 | 1,026,500 | — | — |
| 2018-02-27 | $20.05 | $20.05 | 553,000 | — | — |
| 2018-02-26 | $20.19 | $20.19 | 906,800 | — | — |
| 2018-02-23 | $20.35 | $20.35 | 719,700 | — | — |
| 2018-02-22 | $19.92 | $19.92 | 738,700 | — | — |
| 2018-02-21 | $20.47 | $20.47 | 2,904,100 | — | — |
| 2018-02-20 | $19.48 | $19.48 | 1,255,500 | — | — |
| 2018-02-16 | $19.57 | $19.57 | 1,805,000 | — | — |
| 2018-02-15 | $19.19 | $19.19 | 2,119,300 | — | — |
| 2018-02-14 | $18.99 | $18.99 | 2,479,900 | — | — |
| 2018-02-13 | $19.15 | $19.15 | 8,819,800 | — | — |
| 2018-02-12 | $16.36 | $16.36 | 1,818,900 | — | — |
| 2018-02-09 | $15.93 | $15.93 | 1,276,500 | — | — |
| 2018-02-08 | $16.12 | $16.12 | 965,700 | — | — |
| 2018-02-07 | $16.43 | $16.43 | 826,800 | — | — |
| 2018-02-06 | $16.26 | $16.26 | 1,367,600 | — | — |
| 2018-02-05 | $16.58 | $16.58 | 1,064,200 | — | — |
| 2018-02-02 | $17.06 | $17.06 | 1,103,500 | — | — |
| 2018-02-01 | $17.32 | $17.32 | 761,200 | — | — |
| 2018-01-31 | $17.32 | $17.32 | 569,700 | — | — |
| 2018-01-30 | $17.15 | $17.15 | 334,900 | — | — |
| 2018-01-29 | $17.25 | $17.25 | 705,100 | — | — |
| 2018-01-26 | $17.34 | $17.34 | 847,600 | — | — |
| 2018-01-25 | $16.99 | $16.99 | 560,700 | — | — |
| 2018-01-24 | $16.75 | $16.75 | 888,700 | — | — |
| 2018-01-23 | $16.82 | $16.82 | 445,400 | — | — |
| 2018-01-22 | $16.66 | $16.66 | 277,700 | — | — |
| 2018-01-19 | $16.47 | $16.47 | 524,200 | — | — |
| 2018-01-18 | $16.09 | $16.09 | 657,900 | — | — |
| 2018-01-17 | $16.25 | $16.25 | 756,900 | — | — |
| 2018-01-16 | $16.21 | $16.21 | 644,700 | — | — |
| 2018-01-12 | $16.74 | $16.74 | 565,600 | — | — |
| 2018-01-11 | $16.93 | $16.93 | 342,200 | — | — |
| 2018-01-10 | $16.69 | $16.69 | 251,900 | — | — |
| 2018-01-09 | $16.70 | $16.70 | 494,500 | — | — |
| 2018-01-08 | $16.85 | $16.85 | 587,300 | — | — |
| 2018-01-05 | $16.79 | $16.79 | 505,100 | — | — |
| 2018-01-04 | $16.66 | $16.66 | 633,500 | — | — |
| 2018-01-03 | $16.77 | $16.77 | 1,124,700 | — | — |
| 2018-01-02 | $16.55 | $16.55 | 650,800 | — | — |