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
- 2018-01-19 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 | $25.54 | $26.35 | 815,500 | — | — |
| 2018-12-28 | $25.16 | $25.96 | 584,000 | — | — |
| 2018-12-27 | $25.20 | $25.80 | 1,256,000 | — | — |
| 2018-12-26 | $25.24 | $25.85 | 1,450,700 | — | — |
| 2018-12-24 | $24.27 | $24.85 | 373,000 | — | — |
| 2018-12-21 | $25.45 | $26.06 | 1,570,600 | — | — |
| 2018-12-20 | $26.20 | $26.83 | 883,400 | — | — |
| 2018-12-19 | $26.23 | $26.86 | 804,700 | — | — |
| 2018-12-18 | $26.66 | $27.30 | 918,600 | — | — |
| 2018-12-17 | $26.35 | $26.98 | 1,188,300 | — | — |
| 2018-12-14 | $27.10 | $27.75 | 1,287,800 | — | — |
| 2018-12-13 | $27.60 | $28.26 | 14,099,000 | — | — |
| 2018-12-12 | $27.25 | $27.90 | 482,300 | — | — |
| 2018-12-11 | $27.58 | $28.24 | 593,400 | — | — |
| 2018-12-10 | $27.78 | $28.45 | 900,000 | — | — |
| 2018-12-07 | $27.86 | $28.53 | 948,900 | — | — |
| 2018-12-06 | $27.70 | $28.36 | 1,225,300 | — | — |
| 2018-12-04 | $26.96 | $27.61 | 1,407,000 | — | — |
| 2018-12-03 | $26.93 | $27.58 | 809,000 | — | — |
| 2018-11-30 | $26.80 | $27.44 | 6,432,100 | — | — |
| 2018-11-29 | $26.96 | $27.61 | 1,510,600 | — | — |
| 2018-11-28 | $26.74 | $27.38 | 2,348,400 | — | — |
| 2018-11-27 | $26.50 | $27.14 | 1,894,600 | — | — |
| 2018-11-26 | $26.31 | $26.94 | 894,000 | — | — |
| 2018-11-23 | $26.95 | $27.60 | 715,100 | — | — |
| 2018-11-21 | $26.71 | $27.35 | 1,306,000 | — | — |
| 2018-11-20 | $26.12 | $26.75 | 849,100 | — | — |
| 2018-11-19 | $26.40 | $27.03 | 701,300 | — | — |
| 2018-11-16 | $26.68 | $27.32 | 1,241,400 | — | — |
| 2018-11-15 | $26.30 | $26.93 | 1,030,500 | — | — |
| 2018-11-14 | $26.53 | $27.17 | 2,191,200 | — | — |
| 2018-11-13 | $25.97 | $26.59 | 1,491,900 | — | — |
| 2018-11-12 | $26.16 | $26.79 | 1,122,000 | — | — |
| 2018-11-09 | $26.36 | $26.99 | 1,930,600 | — | — |
| 2018-11-08 | $24.90 | $25.50 | 696,200 | — | — |
| 2018-11-07 | $24.94 | $25.54 | 1,246,200 | — | — |
| 2018-11-06 | $24.75 | $25.34 | 467,700 | — | — |
| 2018-11-05 | $24.84 | $25.44 | 499,500 | — | — |
| 2018-11-02 | $24.44 | $25.03 | 1,036,700 | — | — |
| 2018-11-01 | $24.77 | $25.36 | 617,000 | — | — |
| 2018-10-31 | $24.75 | $25.34 | 712,700 | — | — |
| 2018-10-30 | $24.78 | $25.37 | 1,186,000 | — | — |
| 2018-10-29 | $24.82 | $25.42 | 462,200 | — | — |
| 2018-10-26 | $24.71 | $25.30 | 583,900 | — | — |
| 2018-10-25 | $24.75 | $25.34 | 570,800 | — | — |
| 2018-10-24 | $24.49 | $25.08 | 777,500 | — | — |
| 2018-10-23 | $24.36 | $24.94 | 652,800 | — | — |
| 2018-10-22 | $24.50 | $25.09 | 480,500 | — | — |
| 2018-10-19 | $24.43 | $25.02 | 696,800 | — | — |
| 2018-10-18 | $24.19 | $24.77 | 524,000 | — | — |
| 2018-10-17 | $24.55 | $25.14 | 903,200 | — | — |
| 2018-10-16 | $24.54 | $25.13 | 688,300 | — | — |
| 2018-10-15 | $24.26 | $24.84 | 428,300 | — | — |
| 2018-10-12 | $24.13 | $24.71 | 717,300 | — | — |
| 2018-10-11 | $24.30 | $24.88 | 676,600 | — | — |
| 2018-10-10 | $24.77 | $25.36 | 837,600 | — | — |
| 2018-10-09 | $25.22 | $25.82 | 578,600 | — | — |
| 2018-10-08 | $25.12 | $25.72 | 524,900 | — | — |
| 2018-10-05 | $24.88 | $25.48 | 538,700 | — | — |
| 2018-10-04 | $24.62 | $25.21 | 968,000 | — | — |
| 2018-10-03 | $25.02 | $25.62 | 964,000 | — | — |
| 2018-10-02 | $25.02 | $25.62 | 643,500 | — | — |
| 2018-10-01 | $24.93 | $25.53 | 615,200 | — | — |
| 2018-09-28 | $25.02 | $25.62 | 1,041,700 | — | — |
| 2018-09-27 | $24.84 | $25.44 | 688,500 | — | — |
| 2018-09-26 | $24.98 | $25.39 | 946,300 | — | — |
| 2018-09-25 | $25.19 | $25.60 | 1,144,300 | — | — |
| 2018-09-24 | $25.25 | $25.66 | 1,151,900 | — | — |
| 2018-09-21 | $25.38 | $25.79 | 5,927,500 | — | — |
| 2018-09-20 | $25.27 | $25.68 | 1,081,300 | — | — |
| 2018-09-19 | $25.27 | $25.68 | 1,807,300 | — | — |
| 2018-09-18 | $25.59 | $26.01 | 3,111,100 | — | — |
| 2018-09-17 | $25.69 | $26.11 | 3,490,700 | — | — |
| 2018-09-14 | $24.91 | $25.32 | 13,019,400 | — | — |
| 2018-09-13 | $25.18 | $25.59 | 1,459,100 | — | — |
| 2018-09-12 | $24.64 | $25.04 | 1,462,600 | — | — |
| 2018-09-11 | $24.82 | $25.22 | 506,700 | — | — |
| 2018-09-10 | $24.76 | $25.16 | 604,300 | — | — |
| 2018-09-07 | $24.68 | $25.08 | 468,700 | — | — |
| 2018-09-06 | $24.73 | $25.13 | 327,100 | — | — |
| 2018-09-05 | $24.88 | $25.28 | 369,800 | — | — |
| 2018-09-04 | $24.88 | $25.28 | 787,200 | — | — |
| 2018-08-31 | $24.90 | $25.31 | 541,300 | — | — |
| 2018-08-30 | $24.52 | $24.92 | 514,200 | — | — |
| 2018-08-29 | $24.64 | $25.04 | 425,400 | — | — |
| 2018-08-28 | $24.37 | $24.77 | 546,300 | — | — |
| 2018-08-27 | $24.20 | $24.59 | 453,100 | — | — |
| 2018-08-24 | $24.05 | $24.44 | 432,500 | — | — |
| 2018-08-23 | $23.85 | $24.24 | 369,000 | — | — |
| 2018-08-22 | $23.77 | $24.16 | 325,200 | — | — |
| 2018-08-21 | $24.10 | $24.49 | 499,700 | — | — |
| 2018-08-20 | $23.99 | $24.38 | 370,000 | — | — |
| 2018-08-17 | $23.87 | $24.26 | 522,100 | — | — |
| 2018-08-16 | $23.53 | $23.91 | 551,400 | — | — |
| 2018-08-15 | $23.12 | $23.50 | 414,900 | — | — |
| 2018-08-14 | $23.12 | $23.50 | 822,500 | — | — |
| 2018-08-13 | $22.98 | $23.35 | 623,700 | — | — |
| 2018-08-10 | $23.14 | $23.52 | 1,753,600 | — | — |
| 2018-08-09 | $21.50 | $21.85 | 403,700 | — | — |
| 2018-08-08 | $21.37 | $21.72 | 753,800 | — | — |
| 2018-08-07 | $21.49 | $21.84 | 410,500 | — | — |
| 2018-08-06 | $21.67 | $22.02 | 296,900 | — | — |
| 2018-08-03 | $21.68 | $22.03 | 401,100 | — | — |
| 2018-08-02 | $21.54 | $21.89 | 426,400 | — | — |
| 2018-08-01 | $21.41 | $21.76 | 403,800 | — | — |
| 2018-07-31 | $21.51 | $21.86 | 896,200 | — | — |
| 2018-07-30 | $21.32 | $21.67 | 632,100 | — | — |
| 2018-07-27 | $21.24 | $21.59 | 517,000 | — | — |
| 2018-07-26 | $21.59 | $21.94 | 566,400 | — | — |
| 2018-07-25 | $21.62 | $21.97 | 1,112,900 | — | — |
| 2018-07-24 | $21.50 | $21.85 | 468,500 | — | — |
| 2018-07-23 | $21.29 | $21.64 | 777,700 | — | — |
| 2018-07-20 | $21.36 | $21.71 | 481,100 | — | — |
| 2018-07-19 | $21.44 | $21.79 | 959,300 | — | — |
| 2018-07-18 | $21.25 | $21.60 | 694,100 | — | — |
| 2018-07-17 | $21.29 | $21.64 | 760,700 | — | — |
| 2018-07-16 | $21.64 | $21.99 | 400,200 | — | — |
| 2018-07-13 | $21.72 | $22.07 | 399,200 | — | — |
| 2018-07-12 | $21.54 | $21.89 | 437,000 | — | — |
| 2018-07-11 | $21.44 | $21.79 | 410,600 | — | — |
| 2018-07-10 | $21.62 | $21.97 | 876,300 | — | — |
| 2018-07-09 | $21.50 | $21.85 | 1,816,800 | — | — |
| 2018-07-06 | $22.30 | $22.66 | 578,500 | — | — |
| 2018-07-05 | $22.21 | $22.57 | 714,000 | — | — |
| 2018-07-03 | $22.04 | $22.40 | 287,400 | — | — |
| 2018-07-02 | $21.87 | $22.23 | 285,200 | — | — |
| 2018-06-29 | $22.02 | $22.38 | 564,600 | — | — |
| 2018-06-28 | $22.25 | $22.61 | 264,800 | — | — |
| 2018-06-27 | $22.12 | $22.29 | 430,400 | — | — |
| 2018-06-26 | $22.66 | $22.83 | 399,500 | — | — |
| 2018-06-25 | $22.54 | $22.71 | 339,000 | — | — |
| 2018-06-22 | $22.26 | $22.43 | 1,436,100 | — | — |
| 2018-06-21 | $22.25 | $22.42 | 604,500 | — | — |
| 2018-06-20 | $22.12 | $22.29 | 875,100 | — | — |
| 2018-06-19 | $21.75 | $21.92 | 1,260,100 | — | — |
| 2018-06-18 | $21.72 | $21.89 | 961,900 | — | — |
| 2018-06-15 | $21.50 | $21.66 | 2,579,900 | — | — |
| 2018-06-14 | $21.67 | $21.84 | 701,200 | — | — |
| 2018-06-13 | $21.70 | $21.87 | 1,448,500 | — | — |
| 2018-06-12 | $21.70 | $21.87 | 1,035,400 | — | — |
| 2018-06-11 | $21.62 | $21.79 | 409,000 | — | — |
| 2018-06-08 | $21.70 | $21.87 | 817,600 | — | — |
| 2018-06-07 | $21.74 | $21.91 | 1,104,200 | — | — |
| 2018-06-06 | $21.70 | $21.87 | 756,500 | — | — |
| 2018-06-05 | $21.52 | $21.68 | 1,049,000 | — | — |
| 2018-06-04 | $22.00 | $22.17 | 1,872,200 | — | — |
| 2018-06-01 | $21.35 | $21.51 | 1,360,800 | — | — |
| 2018-05-31 | $20.60 | $20.76 | 3,858,800 | — | — |
| 2018-05-30 | $21.76 | $21.93 | 434,900 | — | — |
| 2018-05-29 | $21.43 | $21.59 | 771,900 | — | — |
| 2018-05-25 | $21.61 | $21.78 | 283,700 | — | — |
| 2018-05-24 | $21.68 | $21.85 | 312,700 | — | — |
| 2018-05-23 | $21.64 | $21.81 | 876,700 | — | — |
| 2018-05-22 | $21.42 | $21.58 | 739,700 | — | — |
| 2018-05-21 | $21.89 | $22.06 | 467,800 | — | — |
| 2018-05-18 | $21.85 | $22.02 | 526,000 | — | — |
| 2018-05-17 | $21.85 | $22.02 | 1,642,000 | — | — |
| 2018-05-16 | $21.41 | $21.57 | 933,800 | — | — |
| 2018-05-15 | $21.03 | $21.19 | 1,317,500 | — | — |
| 2018-05-14 | $21.42 | $21.58 | 622,600 | — | — |
| 2018-05-11 | $22.30 | $22.47 | 2,001,700 | — | — |
| 2018-05-10 | $21.43 | $21.59 | 805,400 | — | — |
| 2018-05-09 | $21.49 | $21.65 | 351,700 | — | — |
| 2018-05-08 | $21.14 | $21.30 | 381,300 | — | — |
| 2018-05-07 | $20.99 | $21.15 | 197,300 | — | — |
| 2018-05-04 | $20.74 | $20.90 | 318,000 | — | — |
| 2018-05-03 | $20.72 | $20.88 | 222,100 | — | — |
| 2018-05-02 | $20.51 | $20.67 | 732,400 | — | — |
| 2018-05-01 | $20.61 | $20.77 | 707,000 | — | — |
| 2018-04-30 | $20.61 | $20.77 | 580,200 | — | — |
| 2018-04-27 | $20.82 | $20.98 | 350,400 | — | — |
| 2018-04-26 | $20.33 | $20.49 | 256,200 | — | — |
| 2018-04-25 | $20.20 | $20.35 | 191,000 | — | — |
| 2018-04-24 | $20.08 | $20.23 | 575,200 | — | — |
| 2018-04-23 | $19.98 | $20.13 | 566,600 | — | — |
| 2018-04-20 | $19.85 | $20.00 | 469,100 | — | — |
| 2018-04-19 | $19.72 | $19.87 | 441,200 | — | — |
| 2018-04-18 | $19.72 | $19.87 | 266,400 | — | — |
| 2018-04-17 | $19.48 | $19.63 | 298,400 | — | — |
| 2018-04-16 | $19.36 | $19.51 | 252,200 | — | — |
| 2018-04-13 | $19.02 | $19.17 | 301,600 | — | — |
| 2018-04-12 | $19.29 | $19.44 | 578,700 | — | — |
| 2018-04-11 | $19.46 | $19.61 | 716,300 | — | — |
| 2018-04-10 | $19.10 | $19.25 | 529,200 | — | — |
| 2018-04-09 | $19.06 | $19.21 | 651,000 | — | — |
| 2018-04-06 | $18.83 | $18.97 | 195,500 | — | — |
| 2018-04-05 | $18.84 | $18.98 | 555,200 | — | — |
| 2018-04-04 | $18.82 | $18.96 | 552,900 | — | — |
| 2018-04-03 | $18.65 | $18.79 | 569,800 | — | — |
| 2018-04-02 | $18.58 | $18.72 | 529,200 | — | — |
| 2018-03-29 | $19.08 | $19.23 | 726,000 | — | — |
| 2018-03-28 | $18.63 | $18.77 | 759,300 | — | — |
| 2018-03-27 | $18.47 | $18.47 | 259,200 | — | — |
| 2018-03-26 | $18.65 | $18.65 | 885,900 | — | — |
| 2018-03-23 | $18.66 | $18.66 | 563,700 | — | — |
| 2018-03-22 | $18.85 | $18.85 | 368,300 | — | — |
| 2018-03-21 | $18.88 | $18.88 | 970,600 | — | — |
| 2018-03-20 | $18.72 | $18.72 | 451,200 | — | — |
| 2018-03-19 | $18.70 | $18.70 | 740,800 | — | — |
| 2018-03-16 | $18.67 | $18.67 | 7,694,500 | — | — |
| 2018-03-15 | $18.33 | $18.33 | 493,300 | — | — |
| 2018-03-14 | $17.94 | $17.94 | 456,300 | — | — |
| 2018-03-13 | $17.91 | $17.91 | 256,100 | — | — |
| 2018-03-12 | $18.13 | $18.13 | 364,900 | — | — |
| 2018-03-09 | $17.97 | $17.97 | 471,500 | — | — |
| 2018-03-08 | $17.86 | $17.86 | 249,600 | — | — |
| 2018-03-07 | $17.74 | $17.74 | 257,700 | — | — |
| 2018-03-06 | $17.77 | $17.77 | 266,700 | — | — |
| 2018-03-05 | $17.76 | $17.76 | 377,400 | — | — |
| 2018-03-02 | $17.90 | $17.90 | 563,600 | — | — |
| 2018-03-01 | $17.91 | $17.91 | 733,100 | — | — |
| 2018-02-28 | $18.00 | $18.00 | 720,200 | — | — |
| 2018-02-27 | $18.00 | $18.00 | 718,600 | — | — |
| 2018-02-26 | $18.09 | $18.09 | 330,900 | — | — |
| 2018-02-23 | $18.22 | $18.22 | 747,700 | — | — |
| 2018-02-22 | $17.85 | $17.85 | 564,400 | — | — |
| 2018-02-21 | $17.90 | $17.90 | 641,400 | — | — |
| 2018-02-20 | $17.97 | $17.97 | 390,900 | — | — |
| 2018-02-16 | $17.98 | $17.98 | 341,800 | — | — |
| 2018-02-15 | $17.92 | $17.92 | 393,900 | — | — |
| 2018-02-14 | $17.98 | $17.98 | 391,900 | — | — |
| 2018-02-13 | $17.96 | $17.96 | 334,500 | — | — |
| 2018-02-12 | $17.53 | $17.53 | 559,500 | — | — |
| 2018-02-09 | $17.79 | $17.79 | 1,018,700 | — | — |
| 2018-02-08 | $17.68 | $17.68 | 484,600 | — | — |
| 2018-02-07 | $18.02 | $18.02 | 510,500 | — | — |
| 2018-02-06 | $17.80 | $17.80 | 1,929,500 | — | — |
| 2018-02-05 | $17.94 | $17.94 | 613,400 | — | — |
| 2018-02-02 | $18.18 | $18.18 | 1,226,100 | — | — |
| 2018-02-01 | $18.27 | $18.27 | 974,300 | — | — |
| 2018-01-31 | $18.28 | $18.28 | 1,161,100 | — | — |
| 2018-01-30 | $17.91 | $17.91 | 925,600 | — | — |
| 2018-01-29 | $17.95 | $17.95 | 947,300 | — | — |
| 2018-01-26 | $17.75 | $17.75 | 562,100 | — | — |
| 2018-01-25 | $17.75 | $17.75 | 3,198,700 | — | — |
| 2018-01-24 | $17.63 | $17.63 | 1,419,900 | — | — |
| 2018-01-23 | $17.64 | $17.64 | 2,391,200 | — | — |
| 2018-01-22 | $17.79 | $17.79 | 2,261,600 | — | — |
| 2018-01-19 | $17.77 | $17.77 | 18,176,900 | — | — |