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
- 2013-10-30 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 | $22.72 | $22.72 | 564,400 | — | — |
| 2018-12-28 | $22.66 | $22.66 | 458,000 | — | — |
| 2018-12-27 | $23.07 | $23.07 | 649,900 | — | — |
| 2018-12-26 | $23.34 | $23.34 | 376,900 | — | — |
| 2018-12-24 | $23.10 | $23.10 | 263,200 | — | — |
| 2018-12-21 | $22.85 | $22.85 | 401,200 | — | — |
| 2018-12-20 | $22.96 | $22.96 | 731,500 | — | — |
| 2018-12-19 | $23.14 | $23.14 | 374,500 | — | — |
| 2018-12-18 | $23.78 | $23.78 | 1,088,400 | — | — |
| 2018-12-17 | $23.70 | $23.70 | 1,250,400 | — | — |
| 2018-12-14 | $23.58 | $23.58 | 510,500 | — | — |
| 2018-12-13 | $24.62 | $24.62 | 701,300 | — | — |
| 2018-12-12 | $24.42 | $24.42 | 561,700 | — | — |
| 2018-12-11 | $23.36 | $23.36 | 577,500 | — | — |
| 2018-12-10 | $22.84 | $22.84 | 719,600 | — | — |
| 2018-12-07 | $23.03 | $23.03 | 527,800 | — | — |
| 2018-12-06 | $23.21 | $23.21 | 783,300 | — | — |
| 2018-12-04 | $23.09 | $23.09 | 681,600 | — | — |
| 2018-12-03 | $24.12 | $24.12 | 800,600 | — | — |
| 2018-11-30 | $23.30 | $23.30 | 647,700 | — | — |
| 2018-11-29 | $23.71 | $23.71 | 787,400 | — | — |
| 2018-11-28 | $22.90 | $22.90 | 933,200 | — | — |
| 2018-11-27 | $22.12 | $22.12 | 1,604,200 | — | — |
| 2018-11-26 | $22.44 | $22.44 | 738,100 | — | — |
| 2018-11-23 | $22.44 | $22.44 | 486,000 | — | — |
| 2018-11-21 | $22.51 | $22.51 | 607,800 | — | — |
| 2018-11-20 | $21.92 | $21.92 | 683,500 | — | — |
| 2018-11-19 | $21.66 | $21.66 | 709,400 | — | — |
| 2018-11-16 | $22.01 | $22.01 | 1,154,300 | — | — |
| 2018-11-15 | $21.93 | $21.93 | 793,500 | — | — |
| 2018-11-14 | $21.74 | $21.74 | 792,700 | — | — |
| 2018-11-13 | $21.66 | $21.66 | 610,900 | — | — |
| 2018-11-12 | $20.40 | $20.40 | 989,800 | — | — |
| 2018-11-09 | $20.20 | $20.20 | 960,200 | — | — |
| 2018-11-08 | $20.88 | $20.88 | 499,300 | — | — |
| 2018-11-07 | $21.41 | $21.41 | 334,700 | — | — |
| 2018-11-06 | $21.62 | $21.62 | 491,800 | — | — |
| 2018-11-05 | $22.08 | $22.08 | 416,700 | — | — |
| 2018-11-02 | $22.07 | $22.07 | 667,200 | — | — |
| 2018-11-01 | $22.20 | $22.20 | 1,025,800 | — | — |
| 2018-10-31 | $22.52 | $22.52 | 1,344,200 | — | — |
| 2018-10-30 | $20.63 | $20.63 | 579,000 | — | — |
| 2018-10-29 | $19.99 | $19.99 | 357,800 | — | — |
| 2018-10-26 | $20.51 | $20.51 | 462,400 | — | — |
| 2018-10-25 | $21.26 | $21.26 | 269,600 | — | — |
| 2018-10-24 | $20.48 | $20.48 | 480,800 | — | — |
| 2018-10-23 | $21.86 | $21.86 | 500,000 | — | — |
| 2018-10-22 | $21.58 | $21.58 | 380,400 | — | — |
| 2018-10-19 | $21.74 | $21.74 | 522,600 | — | — |
| 2018-10-18 | $22.57 | $22.57 | 282,100 | — | — |
| 2018-10-17 | $23.01 | $23.01 | 205,200 | — | — |
| 2018-10-16 | $23.28 | $23.28 | 291,100 | — | — |
| 2018-10-15 | $22.58 | $22.58 | 533,100 | — | — |
| 2018-10-12 | $22.33 | $22.33 | 359,200 | — | — |
| 2018-10-11 | $21.63 | $21.63 | 637,500 | — | — |
| 2018-10-10 | $22.47 | $22.47 | 540,900 | — | — |
| 2018-10-09 | $22.78 | $22.78 | 454,900 | — | — |
| 2018-10-08 | $22.98 | $22.98 | 477,100 | — | — |
| 2018-10-05 | $23.10 | $23.10 | 894,300 | — | — |
| 2018-10-04 | $22.41 | $22.41 | 596,700 | — | — |
| 2018-10-03 | $22.61 | $22.61 | 587,000 | — | — |
| 2018-10-02 | $22.28 | $22.28 | 592,400 | — | — |
| 2018-10-01 | $22.32 | $22.32 | 908,900 | — | — |
| 2018-09-28 | $22.94 | $22.94 | 768,800 | — | — |
| 2018-09-27 | $23.99 | $23.99 | 378,400 | — | — |
| 2018-09-26 | $23.94 | $23.94 | 395,600 | — | — |
| 2018-09-25 | $23.92 | $23.92 | 447,100 | — | — |
| 2018-09-24 | $23.59 | $23.59 | 371,200 | — | — |
| 2018-09-21 | $23.83 | $23.83 | 534,200 | — | — |
| 2018-09-20 | $24.57 | $24.57 | 664,100 | — | — |
| 2018-09-19 | $24.13 | $24.13 | 486,100 | — | — |
| 2018-09-18 | $23.51 | $23.51 | 688,900 | — | — |
| 2018-09-17 | $22.63 | $22.63 | 482,300 | — | — |
| 2018-09-14 | $22.74 | $22.74 | 400,300 | — | — |
| 2018-09-13 | $23.86 | $23.86 | 422,200 | — | — |
| 2018-09-12 | $22.74 | $22.74 | 490,300 | — | — |
| 2018-09-11 | $22.93 | $22.93 | 310,800 | — | — |
| 2018-09-10 | $22.97 | $22.97 | 731,900 | — | — |
| 2018-09-07 | $23.15 | $23.15 | 3,771,100 | — | — |
| 2018-09-06 | $25.47 | $25.47 | 970,300 | — | — |
| 2018-09-05 | $25.48 | $25.48 | 798,700 | — | — |
| 2018-09-04 | $26.03 | $26.03 | 1,182,600 | — | — |
| 2018-08-31 | $24.81 | $24.81 | 1,795,800 | — | — |
| 2018-08-30 | $25.45 | $25.45 | 1,053,000 | — | — |
| 2018-08-29 | $26.30 | $26.30 | 690,200 | — | — |
| 2018-08-28 | $26.12 | $26.12 | 386,900 | — | — |
| 2018-08-27 | $26.50 | $26.50 | 371,300 | — | — |
| 2018-08-24 | $26.29 | $26.29 | 251,700 | — | — |
| 2018-08-23 | $26.35 | $26.35 | 685,500 | — | — |
| 2018-08-22 | $26.77 | $26.77 | 358,800 | — | — |
| 2018-08-21 | $26.88 | $26.88 | 389,900 | — | — |
| 2018-08-20 | $26.93 | $26.93 | 817,200 | — | — |
| 2018-08-17 | $27.01 | $27.01 | 720,600 | — | — |
| 2018-08-16 | $26.90 | $26.90 | 291,500 | — | — |
| 2018-08-15 | $26.97 | $26.97 | 398,800 | — | — |
| 2018-08-14 | $27.19 | $27.19 | 449,000 | — | — |
| 2018-08-13 | $26.74 | $26.74 | 583,400 | — | — |
| 2018-08-10 | $26.57 | $26.57 | 561,900 | — | — |
| 2018-08-09 | $27.61 | $27.61 | 472,400 | — | — |
| 2018-08-08 | $27.30 | $27.30 | 1,253,500 | — | — |
| 2018-08-07 | $27.25 | $27.25 | 1,763,300 | — | — |
| 2018-08-06 | $26.67 | $26.67 | 669,100 | — | — |
| 2018-08-03 | $26.41 | $26.41 | 1,578,100 | — | — |
| 2018-08-02 | $26.27 | $26.27 | 3,633,700 | — | — |
| 2018-08-01 | $25.98 | $25.98 | 8,547,800 | — | — |
| 2018-07-31 | $32.13 | $32.13 | 1,976,500 | — | — |
| 2018-07-30 | $33.55 | $33.55 | 1,024,600 | — | — |
| 2018-07-27 | $34.88 | $34.88 | 1,204,800 | — | — |
| 2018-07-26 | $36.27 | $36.27 | 1,944,100 | — | — |
| 2018-07-25 | $36.00 | $36.00 | 1,092,000 | — | — |
| 2018-07-24 | $34.37 | $34.37 | 439,200 | — | — |
| 2018-07-23 | $34.94 | $34.94 | 1,019,700 | — | — |
| 2018-07-20 | $34.74 | $34.74 | 563,100 | — | — |
| 2018-07-19 | $34.31 | $34.31 | 1,043,000 | — | — |
| 2018-07-18 | $34.45 | $34.45 | 661,300 | — | — |
| 2018-07-17 | $33.68 | $33.68 | 1,008,000 | — | — |
| 2018-07-16 | $33.33 | $33.33 | 697,000 | — | — |
| 2018-07-13 | $34.00 | $34.00 | 380,800 | — | — |
| 2018-07-12 | $34.61 | $34.61 | 691,400 | — | — |
| 2018-07-11 | $34.97 | $34.97 | 646,100 | — | — |
| 2018-07-10 | $35.05 | $35.05 | 463,600 | — | — |
| 2018-07-09 | $34.92 | $34.92 | 1,030,500 | — | — |
| 2018-07-06 | $33.47 | $33.47 | 418,900 | — | — |
| 2018-07-05 | $33.16 | $33.16 | 299,400 | — | — |
| 2018-07-03 | $32.80 | $32.80 | 386,500 | — | — |
| 2018-07-02 | $32.75 | $32.75 | 598,300 | — | — |
| 2018-06-29 | $32.85 | $32.85 | 682,100 | — | — |
| 2018-06-28 | $32.48 | $32.48 | 1,022,600 | — | — |
| 2018-06-27 | $33.22 | $33.22 | 459,300 | — | — |
| 2018-06-26 | $33.22 | $33.22 | 899,800 | — | — |
| 2018-06-25 | $33.57 | $33.57 | 2,055,300 | — | — |
| 2018-06-22 | $33.86 | $33.86 | 1,194,600 | — | — |
| 2018-06-21 | $32.91 | $32.91 | 2,060,600 | — | — |
| 2018-06-20 | $32.65 | $32.65 | 3,783,300 | — | — |
| 2018-06-19 | $30.20 | $30.20 | 882,200 | — | — |
| 2018-06-18 | $29.67 | $29.67 | 437,500 | — | — |
| 2018-06-15 | $29.29 | $29.29 | 540,700 | — | — |
| 2018-06-14 | $28.92 | $28.92 | 1,350,500 | — | — |
| 2018-06-13 | $29.69 | $29.69 | 943,900 | — | — |
| 2018-06-12 | $29.39 | $29.39 | 1,015,900 | — | — |
| 2018-06-11 | $28.92 | $28.92 | 1,288,200 | — | — |
| 2018-06-08 | $27.85 | $27.85 | 1,771,000 | — | — |
| 2018-06-07 | $27.58 | $27.58 | 2,581,500 | — | — |
| 2018-06-06 | $27.02 | $27.02 | 1,680,300 | — | — |
| 2018-06-05 | $25.95 | $25.95 | 927,400 | — | — |
| 2018-06-04 | $25.73 | $25.73 | 2,387,800 | — | — |
| 2018-06-01 | $24.27 | $24.27 | 621,600 | — | — |
| 2018-05-31 | $24.15 | $24.15 | 868,000 | — | — |
| 2018-05-30 | $24.47 | $24.47 | 741,500 | — | — |
| 2018-05-29 | $24.40 | $24.40 | 597,200 | — | — |
| 2018-05-25 | $25.34 | $25.34 | 245,300 | — | — |
| 2018-05-24 | $25.39 | $25.39 | 628,500 | — | — |
| 2018-05-23 | $26.20 | $26.20 | 691,300 | — | — |
| 2018-05-22 | $25.74 | $25.74 | 1,460,200 | — | — |
| 2018-05-21 | $24.22 | $24.22 | 437,300 | — | — |
| 2018-05-18 | $24.02 | $24.02 | 605,400 | — | — |
| 2018-05-17 | $24.30 | $24.30 | 1,167,500 | — | — |
| 2018-05-16 | $25.20 | $25.20 | 670,800 | — | — |
| 2018-05-15 | $25.30 | $25.30 | 797,200 | — | — |
| 2018-05-14 | $25.99 | $25.99 | 1,584,200 | — | — |
| 2018-05-11 | $26.69 | $26.69 | 531,600 | — | — |
| 2018-05-10 | $26.99 | $26.99 | 515,200 | — | — |
| 2018-05-09 | $27.19 | $27.19 | 506,200 | — | — |
| 2018-05-08 | $26.74 | $26.74 | 704,700 | — | — |
| 2018-05-07 | $26.95 | $26.95 | 546,500 | — | — |
| 2018-05-04 | $27.24 | $27.24 | 807,800 | — | — |
| 2018-05-03 | $26.27 | $26.27 | 1,115,400 | — | — |
| 2018-05-02 | $26.48 | $26.48 | 1,717,800 | — | — |
| 2018-05-01 | $26.07 | $26.07 | 1,518,500 | — | — |
| 2018-04-30 | $25.77 | $25.77 | 845,300 | — | — |
| 2018-04-27 | $25.77 | $25.77 | 914,900 | — | — |
| 2018-04-26 | $25.74 | $25.74 | 3,579,800 | — | — |
| 2018-04-25 | $27.85 | $27.85 | 699,500 | — | — |
| 2018-04-24 | $27.99 | $27.99 | 406,700 | — | — |
| 2018-04-23 | $28.11 | $28.11 | 341,300 | — | — |
| 2018-04-20 | $27.55 | $27.55 | 678,200 | — | — |
| 2018-04-19 | $27.88 | $27.88 | 470,500 | — | — |
| 2018-04-18 | $27.93 | $27.93 | 599,800 | — | — |
| 2018-04-17 | $27.94 | $27.94 | 366,100 | — | — |
| 2018-04-16 | $27.82 | $27.82 | 436,800 | — | — |
| 2018-04-13 | $27.52 | $27.52 | 276,000 | — | — |
| 2018-04-12 | $27.70 | $27.70 | 393,500 | — | — |
| 2018-04-11 | $27.69 | $27.69 | 413,600 | — | — |
| 2018-04-10 | $27.60 | $27.60 | 335,500 | — | — |
| 2018-04-09 | $26.95 | $26.95 | 736,600 | — | — |
| 2018-04-06 | $26.70 | $26.70 | 474,000 | — | — |
| 2018-04-05 | $26.64 | $26.64 | 1,384,700 | — | — |
| 2018-04-04 | $26.70 | $26.70 | 919,800 | — | — |
| 2018-04-03 | $25.65 | $25.65 | 952,300 | — | — |
| 2018-04-02 | $25.32 | $25.32 | 878,800 | — | — |
| 2018-03-29 | $25.84 | $25.84 | 1,956,100 | — | — |
| 2018-03-28 | $27.04 | $27.04 | 796,800 | — | — |
| 2018-03-27 | $27.60 | $27.60 | 671,200 | — | — |
| 2018-03-26 | $27.56 | $27.56 | 977,200 | — | — |
| 2018-03-23 | $28.51 | $28.51 | 417,600 | — | — |
| 2018-03-22 | $28.64 | $28.64 | 501,500 | — | — |
| 2018-03-21 | $28.99 | $28.99 | 877,800 | — | — |
| 2018-03-20 | $29.90 | $29.90 | 440,800 | — | — |
| 2018-03-19 | $30.01 | $30.01 | 527,900 | — | — |
| 2018-03-16 | $30.02 | $30.02 | 387,500 | — | — |
| 2018-03-15 | $30.40 | $30.40 | 390,300 | — | — |
| 2018-03-14 | $30.41 | $30.41 | 380,300 | — | — |
| 2018-03-13 | $30.26 | $30.26 | 332,700 | — | — |
| 2018-03-12 | $30.51 | $30.51 | 528,200 | — | — |
| 2018-03-09 | $30.03 | $30.03 | 632,500 | — | — |
| 2018-03-08 | $30.35 | $30.35 | 411,800 | — | — |
| 2018-03-07 | $30.04 | $30.04 | 563,400 | — | — |
| 2018-03-06 | $30.15 | $30.15 | 500,900 | — | — |
| 2018-03-05 | $29.99 | $29.99 | 677,700 | — | — |
| 2018-03-02 | $29.85 | $29.85 | 372,700 | — | — |
| 2018-03-01 | $29.70 | $29.70 | 514,600 | — | — |
| 2018-02-28 | $29.99 | $29.99 | 915,600 | — | — |
| 2018-02-27 | $29.62 | $29.62 | 1,072,200 | — | — |
| 2018-02-26 | $30.59 | $30.59 | 767,100 | — | — |
| 2018-02-23 | $29.99 | $29.99 | 833,600 | — | — |
| 2018-02-22 | $30.37 | $30.37 | 519,500 | — | — |
| 2018-02-21 | $30.63 | $30.63 | 977,000 | — | — |
| 2018-02-20 | $30.27 | $30.27 | 1,188,100 | — | — |
| 2018-02-16 | $31.00 | $31.00 | 1,179,700 | — | — |
| 2018-02-15 | $30.51 | $30.51 | 2,130,600 | — | — |
| 2018-02-14 | $30.25 | $30.25 | 6,011,600 | — | — |
| 2018-02-13 | $23.39 | $23.39 | 1,121,700 | — | — |
| 2018-02-12 | $22.92 | $22.92 | 628,700 | — | — |
| 2018-02-09 | $22.44 | $22.44 | 937,000 | — | — |
| 2018-02-08 | $22.54 | $22.54 | 496,500 | — | — |
| 2018-02-07 | $22.12 | $22.12 | 618,900 | — | — |
| 2018-02-06 | $22.66 | $22.66 | 663,800 | — | — |
| 2018-02-05 | $22.20 | $22.20 | 761,600 | — | — |
| 2018-02-02 | $22.90 | $22.90 | 626,100 | — | — |
| 2018-02-01 | $23.20 | $23.20 | 881,300 | — | — |
| 2018-01-31 | $23.81 | $23.81 | 766,300 | — | — |
| 2018-01-30 | $25.01 | $25.01 | 577,000 | — | — |
| 2018-01-29 | $25.26 | $25.26 | 806,300 | — | — |
| 2018-01-26 | $24.95 | $24.95 | 1,077,300 | — | — |
| 2018-01-25 | $25.06 | $25.06 | 1,511,700 | — | — |
| 2018-01-24 | $25.56 | $25.56 | 1,137,000 | — | — |
| 2018-01-23 | $24.85 | $24.85 | 826,600 | — | — |
| 2018-01-22 | $25.44 | $25.44 | 442,400 | — | — |
| 2018-01-19 | $25.26 | $25.26 | 961,500 | — | — |
| 2018-01-18 | $25.37 | $25.37 | 890,500 | — | — |
| 2018-01-17 | $25.77 | $25.77 | 726,800 | — | — |
| 2018-01-16 | $25.32 | $25.32 | 701,100 | — | — |
| 2018-01-12 | $25.50 | $25.50 | 841,500 | — | — |
| 2018-01-11 | $25.51 | $25.51 | 913,300 | — | — |
| 2018-01-10 | $25.01 | $25.01 | 1,081,500 | — | — |
| 2018-01-09 | $26.07 | $26.07 | 1,011,000 | — | — |
| 2018-01-08 | $26.00 | $26.00 | 565,500 | — | — |
| 2018-01-05 | $26.32 | $26.32 | 839,200 | — | — |
| 2018-01-04 | $25.86 | $25.86 | 875,800 | — | — |
| 2018-01-03 | $25.81 | $25.81 | 674,500 | — | — |
| 2018-01-02 | $26.09 | $26.09 | 742,400 | — | — |