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
- 2016-08-17 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 | $24.77 | $24.77 | 11,479,901 | — | — |
| 2018-12-28 | $23.03 | $23.03 | 8,881,065 | — | — |
| 2018-12-27 | $22.45 | $22.45 | 6,841,061 | — | — |
| 2018-12-26 | $22.77 | $22.77 | 5,595,709 | — | — |
| 2018-12-24 | $22.59 | $22.59 | 7,411,179 | — | — |
| 2018-12-21 | $28.83 | $28.83 | 29,978,590 | — | — |
| 2018-12-20 | $29.02 | $29.02 | 21,679,096 | — | — |
| 2018-12-19 | $29.43 | $29.43 | 21,565,429 | — | — |
| 2018-12-18 | $29.71 | $29.71 | 20,432,676 | — | — |
| 2018-12-17 | $29.49 | $29.49 | 16,345,285 | — | — |
| 2018-12-14 | $29.69 | $29.69 | 13,998,537 | — | — |
| 2018-12-13 | $29.61 | $29.61 | 13,518,212 | — | — |
| 2018-12-12 | $29.47 | $29.47 | 14,229,791 | — | — |
| 2018-12-11 | $29.39 | $29.39 | 14,477,080 | — | — |
| 2018-12-10 | $29.22 | $29.22 | 12,304,573 | — | — |
| 2018-12-07 | $29.19 | $29.19 | 12,979,807 | — | — |
| 2018-12-06 | $29.64 | $29.64 | 17,103,542 | — | — |
| 2018-12-04 | $29.32 | $29.32 | 12,579,655 | — | — |
| 2018-12-03 | $29.62 | $29.62 | 12,675,863 | — | — |
| 2018-11-30 | $29.60 | $29.60 | 21,957,029 | — | — |
| 2018-11-29 | $29.75 | $29.75 | 11,596,914 | — | — |
| 2018-11-28 | $29.92 | $29.92 | 13,814,674 | — | — |
| 2018-11-27 | $29.37 | $29.37 | 6,362,161 | — | — |
| 2018-11-26 | $29.64 | $29.64 | 13,889,502 | — | — |
| 2018-11-23 | $29.16 | $29.16 | 6,246,713 | — | — |
| 2018-11-21 | $28.90 | $28.90 | 6,005,838 | — | — |
| 2018-11-20 | $28.81 | $28.81 | 10,983,681 | — | — |
| 2018-11-19 | $28.99 | $28.99 | 16,403,010 | — | — |
| 2018-11-16 | $29.32 | $29.32 | 15,978,628 | — | — |
| 2018-11-15 | $29.48 | $29.48 | 50,323,254 | — | — |
| 2018-11-14 | $29.66 | $29.66 | 21,665,200 | — | — |
| 2018-11-13 | $28.50 | $28.50 | 15,506,143 | — | — |
| 2018-11-12 | $27.64 | $27.64 | 4,936,866 | — | — |
| 2018-11-09 | $27.52 | $27.52 | 4,799,682 | — | — |
| 2018-11-08 | $27.76 | $27.76 | 3,516,916 | — | — |
| 2018-11-07 | $27.46 | $27.46 | 9,221,304 | — | — |
| 2018-11-06 | $25.85 | $25.85 | 1,757,033 | — | — |
| 2018-11-05 | $25.74 | $25.74 | 3,831,193 | — | — |
| 2018-11-02 | $25.59 | $25.59 | 2,761,509 | — | — |
| 2018-11-01 | $25.58 | $25.58 | 6,915,532 | — | — |
| 2018-10-31 | $25.37 | $25.37 | 4,539,565 | — | — |
| 2018-10-30 | $24.89 | $24.89 | 3,753,159 | — | — |
| 2018-10-29 | $24.35 | $24.35 | 4,351,783 | — | — |
| 2018-10-26 | $24.83 | $24.83 | 5,816,630 | — | — |
| 2018-10-25 | $25.50 | $25.50 | 4,320,426 | — | — |
| 2018-10-24 | $25.22 | $25.22 | 8,437,035 | — | — |
| 2018-10-23 | $26.06 | $26.06 | 4,885,556 | — | — |
| 2018-10-22 | $26.58 | $26.58 | 5,229,408 | — | — |
| 2018-10-19 | $26.32 | $26.32 | 6,891,302 | — | — |
| 2018-10-18 | $26.52 | $26.52 | 6,164,758 | — | — |
| 2018-10-17 | $26.69 | $26.69 | 4,550,611 | — | — |
| 2018-10-16 | $26.85 | $26.85 | 5,456,743 | — | — |
| 2018-10-15 | $26.66 | $26.66 | 9,367,040 | — | — |
| 2018-10-12 | $26.52 | $26.52 | 6,043,964 | — | — |
| 2018-10-11 | $25.75 | $25.75 | 7,159,614 | — | — |
| 2018-10-10 | $25.95 | $25.95 | 9,549,122 | — | — |
| 2018-10-09 | $26.54 | $26.54 | 14,442,160 | — | — |
| 2018-10-08 | $26.82 | $26.82 | 7,358,443 | — | — |
| 2018-10-05 | $27.21 | $27.21 | 9,323,925 | — | — |
| 2018-10-04 | $27.14 | $27.14 | 7,052,717 | — | — |
| 2018-10-03 | $27.11 | $27.11 | 5,113,959 | — | — |
| 2018-10-02 | $27.16 | $27.16 | 6,606,243 | — | — |
| 2018-10-01 | $27.14 | $27.14 | 2,540,589 | — | — |
| 2018-09-28 | $27.26 | $27.26 | 4,712,739 | — | — |
| 2018-09-27 | $27.29 | $27.29 | 4,451,910 | — | — |
| 2018-09-26 | $27.11 | $27.11 | 4,822,130 | — | — |
| 2018-09-25 | $27.21 | $27.21 | 6,052,872 | — | — |
| 2018-09-24 | $27.00 | $27.00 | 11,023,589 | — | — |
| 2018-09-21 | $27.00 | $27.00 | 9,117,257 | — | — |
| 2018-09-20 | $26.93 | $26.93 | 4,500,370 | — | — |
| 2018-09-19 | $26.79 | $26.79 | 5,717,928 | — | — |
| 2018-09-18 | $27.05 | $27.05 | 6,427,725 | — | — |
| 2018-09-17 | $27.31 | $27.31 | 4,512,485 | — | — |
| 2018-09-14 | $27.69 | $27.69 | 4,975,349 | — | — |
| 2018-09-13 | $27.32 | $27.32 | 11,293,327 | — | — |
| 2018-09-12 | $27.29 | $27.29 | 5,137,833 | — | — |
| 2018-09-11 | $27.14 | $27.14 | 3,643,767 | — | — |
| 2018-09-10 | $27.18 | $27.18 | 5,450,685 | — | — |
| 2018-09-07 | $27.01 | $27.01 | 3,987,620 | — | — |
| 2018-09-06 | $26.91 | $26.91 | 4,332,185 | — | — |
| 2018-09-05 | $26.85 | $26.85 | 3,957,688 | — | — |
| 2018-09-04 | $26.98 | $26.98 | 5,195,557 | — | — |
| 2018-08-31 | $26.99 | $26.99 | 3,288,156 | — | — |
| 2018-08-30 | $27.12 | $27.12 | 3,314,168 | — | — |
| 2018-08-29 | $26.96 | $26.96 | 5,012,763 | — | — |
| 2018-08-28 | $26.73 | $26.73 | 4,899,096 | — | — |
| 2018-08-27 | $26.78 | $26.78 | 4,435,162 | — | — |
| 2018-08-24 | $26.76 | $26.76 | 7,384,454 | — | — |
| 2018-08-23 | $26.75 | $26.75 | 7,901,124 | — | — |
| 2018-08-22 | $26.87 | $26.87 | 9,033,521 | — | — |
| 2018-08-21 | $26.69 | $26.69 | 4,926,889 | — | — |
| 2018-08-20 | $26.67 | $26.67 | 4,022,896 | — | — |
| 2018-08-17 | $26.66 | $26.66 | 2,978,154 | — | — |
| 2018-08-16 | $26.82 | $26.82 | 5,335,949 | — | — |
| 2018-08-15 | $26.57 | $26.57 | 4,963,947 | — | — |
| 2018-08-14 | $26.62 | $26.62 | 2,663,877 | — | — |
| 2018-08-13 | $26.38 | $26.38 | 3,114,983 | — | — |
| 2018-08-10 | $26.53 | $26.53 | 2,462,910 | — | — |
| 2018-08-09 | $26.59 | $26.59 | 2,119,058 | — | — |
| 2018-08-08 | $26.42 | $26.42 | 2,842,751 | — | — |
| 2018-08-07 | $26.30 | $26.30 | 3,587,112 | — | — |
| 2018-08-06 | $26.22 | $26.22 | 3,299,202 | — | — |
| 2018-08-03 | $26.13 | $26.13 | 3,970,160 | — | — |
| 2018-08-02 | $26.11 | $26.11 | 3,224,018 | — | — |
| 2018-08-01 | $26.02 | $26.02 | 5,767,813 | — | — |
| 2018-07-31 | $25.97 | $25.97 | 5,433,582 | — | — |
| 2018-07-30 | $26.02 | $26.02 | 6,206,804 | — | — |
| 2018-07-27 | $26.29 | $26.29 | 4,565,221 | — | — |
| 2018-07-26 | $26.49 | $26.49 | 5,619,226 | — | — |
| 2018-07-25 | $26.32 | $26.32 | 1,860,723 | — | — |
| 2018-07-24 | $26.13 | $26.13 | 3,951,987 | — | — |
| 2018-07-23 | $26.27 | $26.27 | 6,138,034 | — | — |
| 2018-07-20 | $26.47 | $26.47 | 4,622,232 | — | — |
| 2018-07-19 | $26.59 | $26.59 | 4,024,677 | — | — |
| 2018-07-18 | $26.68 | $26.68 | 5,152,442 | — | — |
| 2018-07-17 | $26.62 | $26.62 | 5,000,292 | — | — |
| 2018-07-16 | $26.60 | $26.60 | 4,394,185 | — | — |
| 2018-07-13 | $26.63 | $26.63 | 3,623,813 | — | — |
| 2018-07-12 | $26.69 | $26.69 | 3,680,112 | — | — |
| 2018-07-11 | $26.41 | $26.41 | 5,040,913 | — | — |
| 2018-07-10 | $26.48 | $26.48 | 10,233,976 | — | — |
| 2018-07-09 | $26.28 | $26.28 | 8,951,210 | — | — |
| 2018-07-06 | $26.20 | $26.20 | 4,826,762 | — | — |
| 2018-07-05 | $26.34 | $26.34 | 12,780,266 | — | — |
| 2018-07-03 | $26.61 | $26.61 | 16,730,471 | — | — |
| 2018-07-02 | $25.88 | $25.88 | 57,614,352 | — | — |
| 2018-06-29 | $23.74 | $23.74 | 2,902,970 | — | — |
| 2018-06-28 | $23.93 | $23.93 | 3,891,056 | — | — |
| 2018-06-27 | $23.57 | $23.57 | 2,910,096 | — | — |
| 2018-06-26 | $24.26 | $24.26 | 3,782,377 | — | — |
| 2018-06-25 | $24.12 | $24.12 | 3,139,925 | — | — |
| 2018-06-22 | $24.92 | $24.92 | 11,507,477 | — | — |
| 2018-06-21 | $25.00 | $25.00 | 6,051,447 | — | — |
| 2018-06-20 | $25.03 | $25.03 | 4,345,725 | — | — |
| 2018-06-19 | $24.98 | $24.98 | 3,049,775 | — | — |
| 2018-06-18 | $25.14 | $25.14 | 4,744,095 | — | — |
| 2018-06-15 | $24.81 | $24.81 | 5,355,903 | — | — |
| 2018-06-14 | $24.67 | $24.67 | 4,414,496 | — | — |
| 2018-06-13 | $24.67 | $24.67 | 6,625,485 | — | — |
| 2018-06-12 | $24.33 | $24.33 | 3,344,455 | — | — |
| 2018-06-11 | $24.60 | $24.60 | 2,595,106 | — | — |
| 2018-06-08 | $24.79 | $24.79 | 4,860,613 | — | — |
| 2018-06-07 | $24.71 | $24.71 | 5,152,798 | — | — |
| 2018-06-06 | $24.51 | $24.51 | 7,572,593 | — | — |
| 2018-06-05 | $24.32 | $24.32 | 7,295,730 | — | — |
| 2018-06-04 | $23.86 | $23.86 | 7,577,938 | — | — |
| 2018-06-01 | $23.81 | $23.81 | 13,488,637 | — | — |
| 2018-05-31 | $22.64 | $22.64 | 13,683,190 | — | — |
| 2018-05-30 | $22.74 | $22.74 | 6,896,647 | — | — |
| 2018-05-29 | $22.61 | $22.61 | 4,892,326 | — | — |
| 2018-05-25 | $23.02 | $23.02 | 3,519,410 | — | — |
| 2018-05-24 | $23.20 | $23.20 | 4,948,981 | — | — |
| 2018-05-23 | $22.98 | $22.98 | 8,038,665 | — | — |
| 2018-05-22 | $22.67 | $22.67 | 6,473,691 | — | — |
| 2018-05-21 | $22.58 | $22.58 | 13,764,788 | — | — |
| 2018-05-18 | $22.12 | $22.12 | 23,393,726 | — | — |
| 2018-05-17 | $20.86 | $20.86 | 3,250,029 | — | — |
| 2018-05-16 | $20.83 | $20.83 | 2,960,694 | — | — |
| 2018-05-15 | $20.75 | $20.75 | 3,116,764 | — | — |
| 2018-05-14 | $20.67 | $20.67 | 3,034,810 | — | — |
| 2018-05-11 | $20.86 | $20.86 | 3,411,800 | — | — |
| 2018-05-10 | $20.96 | $20.96 | 4,681,738 | — | — |
| 2018-05-09 | $20.41 | $20.41 | 5,428,237 | — | — |
| 2018-05-08 | $20.21 | $20.21 | 5,340,225 | — | — |
| 2018-05-07 | $20.34 | $20.34 | 2,057,770 | — | — |
| 2018-05-04 | $20.47 | $20.47 | 2,996,327 | — | — |
| 2018-05-03 | $19.98 | $19.98 | 5,001,005 | — | — |
| 2018-05-02 | $19.84 | $19.84 | 4,113,758 | — | — |
| 2018-05-01 | $20.04 | $20.04 | 3,664,078 | — | — |
| 2018-04-30 | $20.14 | $20.14 | 3,834,757 | — | — |
| 2018-04-27 | $20.38 | $20.38 | 2,511,014 | — | — |
| 2018-04-26 | $20.48 | $20.48 | 2,144,000 | — | — |
| 2018-04-25 | $20.14 | $20.14 | 2,386,300 | — | — |
| 2018-04-24 | $20.33 | $20.33 | 4,319,357 | — | — |
| 2018-04-23 | $20.51 | $20.51 | 3,955,194 | — | — |
| 2018-04-20 | $20.39 | $20.39 | 6,829,658 | — | — |
| 2018-04-19 | $20.74 | $20.74 | 3,905,665 | — | — |
| 2018-04-18 | $21.27 | $21.27 | 6,295,529 | — | — |
| 2018-04-17 | $21.16 | $21.16 | 8,506,518 | — | — |
| 2018-04-16 | $20.87 | $20.87 | 8,523,622 | — | — |
| 2018-04-13 | $20.46 | $20.46 | 2,908,315 | — | — |
| 2018-04-12 | $20.40 | $20.40 | 2,214,196 | — | — |
| 2018-04-11 | $20.19 | $20.19 | 1,615,572 | — | — |
| 2018-04-10 | $20.43 | $20.43 | 2,600,807 | — | — |
| 2018-04-09 | $20.18 | $20.18 | 2,571,233 | — | — |
| 2018-04-06 | $20.01 | $20.01 | 2,893,349 | — | — |
| 2018-04-05 | $20.43 | $20.43 | 2,737,992 | — | — |
| 2018-04-04 | $20.48 | $20.48 | 2,429,416 | — | — |
| 2018-04-03 | $20.44 | $20.44 | 3,132,443 | — | — |
| 2018-04-02 | $20.36 | $20.36 | 4,099,505 | — | — |
| 2018-03-29 | $20.55 | $20.55 | 5,134,982 | — | — |
| 2018-03-28 | $20.23 | $20.23 | 5,426,455 | — | — |
| 2018-03-27 | $20.68 | $20.68 | 4,270,184 | — | — |
| 2018-03-26 | $21.08 | $21.08 | 3,974,792 | — | — |
| 2018-03-23 | $20.53 | $20.53 | 7,074,809 | — | — |
| 2018-03-22 | $20.90 | $20.90 | 5,233,684 | — | — |
| 2018-03-21 | $21.33 | $21.33 | 4,168,988 | — | — |
| 2018-03-20 | $21.96 | $21.96 | 3,084,695 | — | — |
| 2018-03-19 | $21.88 | $21.88 | 4,104,494 | — | — |
| 2018-03-16 | $21.88 | $21.88 | 4,376,725 | — | — |
| 2018-03-15 | $21.78 | $21.78 | 4,101,643 | — | — |
| 2018-03-14 | $21.84 | $21.84 | 3,280,673 | — | — |
| 2018-03-13 | $21.70 | $21.70 | 5,062,292 | — | — |
| 2018-03-12 | $21.83 | $21.83 | 4,801,463 | — | — |
| 2018-03-09 | $22.02 | $22.02 | 4,560,232 | — | — |
| 2018-03-08 | $21.73 | $21.73 | 7,081,579 | — | — |
| 2018-03-07 | $21.69 | $21.69 | 7,766,434 | — | — |
| 2018-03-06 | $21.22 | $21.22 | 6,174,022 | — | — |
| 2018-03-05 | $20.77 | $20.77 | 6,716,704 | — | — |
| 2018-03-02 | $20.67 | $20.67 | 8,609,139 | — | — |
| 2018-03-01 | $21.15 | $21.15 | 20,337,537 | — | — |
| 2018-02-28 | $20.85 | $20.85 | 6,955,441 | — | — |
| 2018-02-27 | $20.41 | $20.41 | 3,983,700 | — | — |
| 2018-02-26 | $20.32 | $20.32 | 2,943,947 | — | — |
| 2018-02-23 | $20.14 | $20.14 | 4,686,371 | — | — |
| 2018-02-22 | $19.80 | $19.80 | 5,628,134 | — | — |
| 2018-02-21 | $19.62 | $19.62 | 4,621,876 | — | — |
| 2018-02-20 | $19.59 | $19.59 | 5,299,960 | — | — |
| 2018-02-16 | $19.59 | $19.59 | 4,259,495 | — | — |
| 2018-02-15 | $19.37 | $19.37 | 4,498,944 | — | — |
| 2018-02-14 | $19.61 | $19.61 | 6,240,299 | — | — |
| 2018-02-13 | $19.17 | $19.17 | 6,382,472 | — | — |
| 2018-02-12 | $19.09 | $19.09 | 8,159,815 | — | — |
| 2018-02-09 | $18.89 | $18.89 | 9,210,614 | — | — |
| 2018-02-08 | $18.42 | $18.42 | 12,260,033 | — | — |
| 2018-02-07 | $18.74 | $18.74 | 7,185,626 | — | — |
| 2018-02-06 | $18.87 | $18.87 | 11,118,372 | — | — |
| 2018-02-05 | $18.97 | $18.97 | 11,756,191 | — | — |
| 2018-02-02 | $19.90 | $19.90 | 19,484,498 | — | — |
| 2018-02-01 | $19.72 | $19.72 | 16,692,701 | — | — |
| 2018-01-31 | $20.12 | $20.12 | 21,323,841 | — | — |
| 2018-01-30 | $19.67 | $19.67 | 21,560,797 | — | — |
| 2018-01-29 | $20.99 | $20.99 | 65,799,822 | — | — |
| 2018-01-26 | $23.22 | $23.22 | 127,220,424 | — | — |
| 2018-01-25 | $24.82 | $24.82 | 2,761,866 | — | — |
| 2018-01-24 | $24.80 | $24.80 | 2,822,441 | — | — |
| 2018-01-23 | $25.01 | $25.01 | 2,962,120 | — | — |
| 2018-01-22 | $24.96 | $24.96 | 4,748,371 | — | — |
| 2018-01-19 | $24.83 | $24.83 | 3,065,097 | — | — |
| 2018-01-18 | $24.81 | $24.81 | 3,423,559 | — | — |
| 2018-01-17 | $24.73 | $24.73 | 2,734,785 | — | — |
| 2018-01-16 | $24.16 | $24.16 | 2,471,818 | — | — |
| 2018-01-12 | $24.35 | $24.35 | 5,480,973 | — | — |
| 2018-01-11 | $24.37 | $24.37 | 3,255,018 | — | — |
| 2018-01-10 | $23.75 | $23.75 | 2,417,657 | — | — |
| 2018-01-09 | $23.65 | $23.65 | 2,768,992 | — | — |
| 2018-01-08 | $23.96 | $23.96 | 3,702,204 | — | — |
| 2018-01-05 | $23.97 | $23.97 | 2,475,025 | — | — |
| 2018-01-04 | $23.79 | $23.79 | 4,941,498 | — | — |
| 2018-01-03 | $23.38 | $23.38 | 5,699,043 | — | — |
| 2018-01-02 | $23.13 | $23.13 | 2,371,691 | — | — |