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
- 2016-02-03 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 | $22.75 | $22.75 | 1,045,500 | — | — |
| 2018-12-28 | $20.72 | $20.72 | 679,000 | — | — |
| 2018-12-27 | $20.32 | $20.32 | 815,700 | — | — |
| 2018-12-26 | $20.59 | $20.59 | 1,013,100 | — | — |
| 2018-12-24 | $19.53 | $19.53 | 1,128,600 | — | — |
| 2018-12-21 | $18.19 | $18.19 | 3,594,800 | — | — |
| 2018-12-20 | $22.96 | $22.96 | 1,127,200 | — | — |
| 2018-12-19 | $24.95 | $24.95 | 995,900 | — | — |
| 2018-12-18 | $26.31 | $26.31 | 927,600 | — | — |
| 2018-12-17 | $27.64 | $27.64 | 727,200 | — | — |
| 2018-12-14 | $28.45 | $28.45 | 367,200 | — | — |
| 2018-12-13 | $28.94 | $28.94 | 597,200 | — | — |
| 2018-12-12 | $30.31 | $30.31 | 509,700 | — | — |
| 2018-12-11 | $29.60 | $29.60 | 497,200 | — | — |
| 2018-12-10 | $28.99 | $28.99 | 574,600 | — | — |
| 2018-12-07 | $28.39 | $28.39 | 749,300 | — | — |
| 2018-12-06 | $29.69 | $29.69 | 720,200 | — | — |
| 2018-12-04 | $30.49 | $30.49 | 1,072,900 | — | — |
| 2018-12-03 | $31.79 | $31.79 | 952,500 | — | — |
| 2018-11-30 | $31.16 | $31.16 | 696,100 | — | — |
| 2018-11-29 | $30.11 | $30.11 | 741,700 | — | — |
| 2018-11-28 | $29.37 | $29.37 | 637,400 | — | — |
| 2018-11-27 | $27.42 | $27.42 | 485,700 | — | — |
| 2018-11-26 | $28.76 | $28.76 | 620,800 | — | — |
| 2018-11-23 | $28.03 | $28.03 | 359,300 | — | — |
| 2018-11-21 | $27.97 | $27.97 | 1,774,700 | — | — |
| 2018-11-20 | $25.56 | $25.56 | 640,300 | — | — |
| 2018-11-19 | $27.15 | $27.15 | 564,000 | — | — |
| 2018-11-16 | $28.96 | $28.96 | 652,500 | — | — |
| 2018-11-15 | $28.08 | $28.08 | 754,200 | — | — |
| 2018-11-14 | $26.90 | $26.90 | 702,200 | — | — |
| 2018-11-13 | $28.98 | $28.98 | 394,900 | — | — |
| 2018-11-12 | $28.19 | $28.19 | 491,900 | — | — |
| 2018-11-09 | $28.95 | $28.95 | 706,300 | — | — |
| 2018-11-08 | $29.98 | $29.98 | 1,310,200 | — | — |
| 2018-11-07 | $28.62 | $28.62 | 678,100 | — | — |
| 2018-11-06 | $27.08 | $27.08 | 704,800 | — | — |
| 2018-11-05 | $27.80 | $27.80 | 342,700 | — | — |
| 2018-11-02 | $28.00 | $28.00 | 544,500 | — | — |
| 2018-11-01 | $27.46 | $27.46 | 785,600 | — | — |
| 2018-10-31 | $25.33 | $25.33 | 638,400 | — | — |
| 2018-10-30 | $24.70 | $24.70 | 583,100 | — | — |
| 2018-10-29 | $25.05 | $25.05 | 468,400 | — | — |
| 2018-10-26 | $25.98 | $25.98 | 611,000 | — | — |
| 2018-10-25 | $26.23 | $26.23 | 781,100 | — | — |
| 2018-10-24 | $24.39 | $24.39 | 1,145,200 | — | — |
| 2018-10-23 | $26.83 | $26.83 | 841,500 | — | — |
| 2018-10-22 | $26.81 | $26.81 | 564,200 | — | — |
| 2018-10-19 | $27.49 | $27.49 | 573,900 | — | — |
| 2018-10-18 | $28.35 | $28.35 | 406,600 | — | — |
| 2018-10-17 | $29.56 | $29.56 | 448,500 | — | — |
| 2018-10-16 | $29.06 | $29.06 | 676,600 | — | — |
| 2018-10-15 | $27.10 | $27.10 | 465,100 | — | — |
| 2018-10-12 | $27.32 | $27.32 | 640,700 | — | — |
| 2018-10-11 | $26.55 | $26.55 | 1,279,100 | — | — |
| 2018-10-10 | $25.99 | $25.99 | 846,500 | — | — |
| 2018-10-09 | $27.76 | $27.76 | 458,400 | — | — |
| 2018-10-08 | $27.86 | $27.86 | 865,800 | — | — |
| 2018-10-05 | $28.57 | $28.57 | 693,200 | — | — |
| 2018-10-04 | $28.61 | $28.61 | 804,700 | — | — |
| 2018-10-03 | $30.21 | $30.21 | 850,500 | — | — |
| 2018-10-02 | $29.11 | $29.11 | 1,171,800 | — | — |
| 2018-10-01 | $30.47 | $30.47 | 600,300 | — | — |
| 2018-09-28 | $31.82 | $31.82 | 548,000 | — | — |
| 2018-09-27 | $32.41 | $32.41 | 431,600 | — | — |
| 2018-09-26 | $32.46 | $32.46 | 363,200 | — | — |
| 2018-09-25 | $32.57 | $32.57 | 825,600 | — | — |
| 2018-09-24 | $30.55 | $30.55 | 615,500 | — | — |
| 2018-09-21 | $30.10 | $30.10 | 1,806,500 | — | — |
| 2018-09-20 | $32.57 | $32.57 | 675,200 | — | — |
| 2018-09-19 | $33.19 | $33.19 | 718,800 | — | — |
| 2018-09-18 | $32.82 | $32.82 | 549,300 | — | — |
| 2018-09-17 | $31.87 | $31.87 | 622,900 | — | — |
| 2018-09-14 | $32.41 | $32.41 | 668,700 | — | — |
| 2018-09-13 | $32.22 | $32.22 | 555,800 | — | — |
| 2018-09-12 | $32.49 | $32.49 | 501,300 | — | — |
| 2018-09-11 | $32.24 | $32.24 | 653,700 | — | — |
| 2018-09-10 | $31.07 | $31.07 | 1,507,600 | — | — |
| 2018-09-07 | $30.25 | $30.25 | 462,000 | — | — |
| 2018-09-06 | $30.01 | $30.01 | 612,600 | — | — |
| 2018-09-05 | $32.00 | $32.00 | 842,000 | — | — |
| 2018-09-04 | $32.80 | $32.80 | 701,700 | — | — |
| 2018-08-31 | $32.83 | $32.83 | 769,100 | — | — |
| 2018-08-30 | $32.07 | $32.07 | 468,900 | — | — |
| 2018-08-29 | $31.73 | $31.73 | 566,900 | — | — |
| 2018-08-28 | $30.97 | $30.97 | 528,500 | — | — |
| 2018-08-27 | $30.76 | $30.76 | 553,900 | — | — |
| 2018-08-24 | $30.66 | $30.66 | 484,000 | — | — |
| 2018-08-23 | $30.43 | $30.43 | 552,900 | — | — |
| 2018-08-22 | $31.36 | $31.36 | 433,900 | — | — |
| 2018-08-21 | $31.32 | $31.32 | 711,900 | — | — |
| 2018-08-20 | $30.41 | $30.41 | 491,300 | — | — |
| 2018-08-17 | $29.86 | $29.86 | 380,600 | — | — |
| 2018-08-16 | $29.94 | $29.94 | 542,900 | — | — |
| 2018-08-15 | $29.07 | $29.07 | 551,600 | — | — |
| 2018-08-14 | $29.60 | $29.60 | 606,500 | — | — |
| 2018-08-13 | $29.36 | $29.36 | 670,100 | — | — |
| 2018-08-10 | $29.64 | $29.64 | 618,300 | — | — |
| 2018-08-09 | $28.66 | $28.66 | 1,584,400 | — | — |
| 2018-08-08 | $27.65 | $27.65 | 734,500 | — | — |
| 2018-08-07 | $28.83 | $28.83 | 1,897,600 | — | — |
| 2018-08-06 | $29.09 | $29.09 | 909,500 | — | — |
| 2018-08-03 | $28.68 | $28.68 | 637,500 | — | — |
| 2018-08-02 | $29.49 | $29.49 | 464,700 | — | — |
| 2018-08-01 | $29.42 | $29.42 | 701,800 | — | — |
| 2018-07-31 | $29.74 | $29.74 | 693,300 | — | — |
| 2018-07-30 | $29.41 | $29.41 | 1,091,500 | — | — |
| 2018-07-27 | $29.70 | $29.70 | 1,479,100 | — | — |
| 2018-07-26 | $31.54 | $31.54 | 814,900 | — | — |
| 2018-07-25 | $31.82 | $31.82 | 1,070,800 | — | — |
| 2018-07-24 | $32.46 | $32.46 | 1,925,800 | — | — |
| 2018-07-23 | $35.37 | $35.37 | 435,900 | — | — |
| 2018-07-20 | $36.25 | $36.25 | 420,800 | — | — |
| 2018-07-19 | $36.13 | $36.13 | 704,400 | — | — |
| 2018-07-18 | $35.38 | $35.38 | 708,400 | — | — |
| 2018-07-17 | $36.46 | $36.46 | 643,100 | — | — |
| 2018-07-16 | $35.20 | $35.20 | 1,525,900 | — | — |
| 2018-07-13 | $37.90 | $37.90 | 622,300 | — | — |
| 2018-07-12 | $37.85 | $37.85 | 609,600 | — | — |
| 2018-07-11 | $38.00 | $38.00 | 491,800 | — | — |
| 2018-07-10 | $37.97 | $37.97 | 559,700 | — | — |
| 2018-07-09 | $38.39 | $38.39 | 792,500 | — | — |
| 2018-07-06 | $37.94 | $37.94 | 654,100 | — | — |
| 2018-07-05 | $36.83 | $36.83 | 734,600 | — | — |
| 2018-07-03 | $36.82 | $36.82 | 442,000 | — | — |
| 2018-07-02 | $36.99 | $36.99 | 564,300 | — | — |
| 2018-06-29 | $35.83 | $35.83 | 623,900 | — | — |
| 2018-06-28 | $35.85 | $35.85 | 745,700 | — | — |
| 2018-06-27 | $35.68 | $35.68 | 898,800 | — | — |
| 2018-06-26 | $37.51 | $37.51 | 615,900 | — | — |
| 2018-06-25 | $37.47 | $37.47 | 837,600 | — | — |
| 2018-06-22 | $39.37 | $39.37 | 2,336,600 | — | — |
| 2018-06-21 | $39.78 | $39.78 | 939,600 | — | — |
| 2018-06-20 | $41.01 | $41.01 | 1,464,400 | — | — |
| 2018-06-19 | $39.39 | $39.39 | 1,009,000 | — | — |
| 2018-06-18 | $39.23 | $39.23 | 985,400 | — | — |
| 2018-06-15 | $37.50 | $37.50 | 1,103,400 | — | — |
| 2018-06-14 | $37.25 | $37.25 | 819,200 | — | — |
| 2018-06-13 | $36.21 | $36.21 | 1,320,400 | — | — |
| 2018-06-12 | $36.01 | $36.01 | 1,241,600 | — | — |
| 2018-06-11 | $36.15 | $36.15 | 4,483,700 | — | — |
| 2018-06-08 | $39.21 | $39.21 | 689,900 | — | — |
| 2018-06-07 | $37.81 | $37.81 | 744,400 | — | — |
| 2018-06-06 | $38.23 | $38.23 | 798,500 | — | — |
| 2018-06-05 | $38.33 | $38.33 | 1,026,400 | — | — |
| 2018-06-04 | $36.60 | $36.60 | 1,121,200 | — | — |
| 2018-06-01 | $37.01 | $37.01 | 1,682,900 | — | — |
| 2018-05-31 | $38.32 | $38.32 | 1,299,800 | — | — |
| 2018-05-30 | $37.93 | $37.93 | 1,051,500 | — | — |
| 2018-05-29 | $35.65 | $35.65 | 763,700 | — | — |
| 2018-05-25 | $36.53 | $36.53 | 587,100 | — | — |
| 2018-05-24 | $36.63 | $36.63 | 1,000,300 | — | — |
| 2018-05-23 | $36.06 | $36.06 | 1,217,500 | — | — |
| 2018-05-22 | $34.16 | $34.16 | 863,000 | — | — |
| 2018-05-21 | $33.38 | $33.38 | 1,439,300 | — | — |
| 2018-05-18 | $34.85 | $34.85 | 2,144,000 | — | — |
| 2018-05-17 | $37.98 | $37.98 | 1,323,100 | — | — |
| 2018-05-16 | $37.06 | $37.06 | 978,200 | — | — |
| 2018-05-15 | $36.44 | $36.44 | 1,174,000 | — | — |
| 2018-05-14 | $36.00 | $36.00 | 1,259,000 | — | — |
| 2018-05-11 | $35.18 | $35.18 | 874,800 | — | — |
| 2018-05-10 | $33.56 | $33.56 | 720,800 | — | — |
| 2018-05-09 | $34.46 | $34.46 | 545,000 | — | — |
| 2018-05-08 | $33.46 | $33.46 | 725,000 | — | — |
| 2018-05-07 | $33.56 | $33.56 | 1,044,400 | — | — |
| 2018-05-04 | $33.00 | $33.00 | 1,701,100 | — | — |
| 2018-05-03 | $31.60 | $31.60 | 907,900 | — | — |
| 2018-05-02 | $32.68 | $32.68 | 672,100 | — | — |
| 2018-05-01 | $32.49 | $32.49 | 588,500 | — | — |
| 2018-04-30 | $31.40 | $31.40 | 1,039,900 | — | — |
| 2018-04-27 | $32.98 | $32.98 | 583,200 | — | — |
| 2018-04-26 | $32.95 | $32.95 | 835,600 | — | — |
| 2018-04-25 | $31.78 | $31.78 | 816,600 | — | — |
| 2018-04-24 | $32.42 | $32.42 | 1,003,000 | — | — |
| 2018-04-23 | $33.44 | $33.44 | 856,000 | — | — |
| 2018-04-20 | $34.46 | $34.46 | 595,200 | — | — |
| 2018-04-19 | $34.81 | $34.81 | 784,700 | — | — |
| 2018-04-18 | $35.35 | $35.35 | 579,500 | — | — |
| 2018-04-17 | $35.68 | $35.68 | 947,900 | — | — |
| 2018-04-16 | $34.46 | $34.46 | 648,000 | — | — |
| 2018-04-13 | $34.69 | $34.69 | 990,700 | — | — |
| 2018-04-12 | $35.56 | $35.56 | 675,900 | — | — |
| 2018-04-11 | $34.52 | $34.52 | 1,259,800 | — | — |
| 2018-04-10 | $34.15 | $34.15 | 885,000 | — | — |
| 2018-04-09 | $32.41 | $32.41 | 1,338,500 | — | — |
| 2018-04-06 | $31.94 | $31.94 | 1,045,400 | — | — |
| 2018-04-05 | $32.91 | $32.91 | 873,600 | — | — |
| 2018-04-04 | $33.78 | $33.78 | 1,064,100 | — | — |
| 2018-04-03 | $32.20 | $32.20 | 916,500 | — | — |
| 2018-04-02 | $31.77 | $31.77 | 1,279,200 | — | — |
| 2018-03-29 | $33.15 | $33.15 | 1,592,500 | — | — |
| 2018-03-28 | $32.63 | $32.63 | 2,486,200 | — | — |
| 2018-03-27 | $33.18 | $33.18 | 1,551,500 | — | — |
| 2018-03-26 | $36.42 | $36.42 | 2,457,200 | — | — |
| 2018-03-23 | $37.90 | $37.90 | 838,600 | — | — |
| 2018-03-22 | $38.00 | $38.00 | 1,156,900 | — | — |
| 2018-03-21 | $39.24 | $39.24 | 854,800 | — | — |
| 2018-03-20 | $38.14 | $38.14 | 1,076,000 | — | — |
| 2018-03-19 | $37.30 | $37.30 | 1,343,600 | — | — |
| 2018-03-16 | $38.02 | $38.02 | 1,911,600 | — | — |
| 2018-03-15 | $39.34 | $39.34 | 2,326,300 | — | — |
| 2018-03-14 | $41.51 | $41.51 | 872,300 | — | — |
| 2018-03-13 | $41.42 | $41.42 | 1,704,200 | — | — |
| 2018-03-12 | $41.77 | $41.77 | 2,352,300 | — | — |
| 2018-03-09 | $44.08 | $44.08 | 2,336,600 | — | — |
| 2018-03-08 | $42.81 | $42.81 | 2,243,000 | — | — |
| 2018-03-07 | $42.28 | $42.28 | 4,423,100 | — | — |
| 2018-03-06 | $38.44 | $38.44 | 1,550,600 | — | — |
| 2018-03-05 | $38.48 | $38.48 | 1,433,300 | — | — |
| 2018-03-02 | $37.96 | $37.96 | 1,802,500 | — | — |
| 2018-03-01 | $35.30 | $35.30 | 1,295,200 | — | — |
| 2018-02-28 | $36.64 | $36.64 | 867,300 | — | — |
| 2018-02-27 | $36.81 | $36.81 | 1,516,700 | — | — |
| 2018-02-26 | $37.92 | $37.92 | 2,223,700 | — | — |
| 2018-02-23 | $35.89 | $35.89 | 1,106,800 | — | — |
| 2018-02-22 | $35.11 | $35.11 | 1,293,300 | — | — |
| 2018-02-21 | $34.49 | $34.49 | 2,039,400 | — | — |
| 2018-02-20 | $33.28 | $33.28 | 873,100 | — | — |
| 2018-02-16 | $33.82 | $33.82 | 1,190,000 | — | — |
| 2018-02-15 | $34.79 | $34.79 | 851,000 | — | — |
| 2018-02-14 | $34.59 | $34.59 | 1,066,900 | — | — |
| 2018-02-13 | $33.10 | $33.10 | 1,284,400 | — | — |
| 2018-02-12 | $32.85 | $32.85 | 1,326,200 | — | — |
| 2018-02-09 | $33.69 | $33.69 | 2,118,900 | — | — |
| 2018-02-08 | $33.28 | $33.28 | 1,293,600 | — | — |
| 2018-02-07 | $36.67 | $36.67 | 2,172,800 | — | — |
| 2018-02-06 | $35.07 | $35.07 | 1,520,600 | — | — |
| 2018-02-05 | $33.98 | $33.98 | 1,538,700 | — | — |
| 2018-02-02 | $34.75 | $34.75 | 989,200 | — | — |
| 2018-02-01 | $36.57 | $36.57 | 1,359,700 | — | — |
| 2018-01-31 | $36.51 | $36.51 | 2,340,300 | — | — |
| 2018-01-30 | $39.26 | $39.26 | 2,497,900 | — | — |
| 2018-01-29 | $40.70 | $40.70 | 3,406,700 | — | — |
| 2018-01-26 | $35.96 | $35.96 | 2,993,700 | — | — |
| 2018-01-25 | $34.23 | $34.23 | 1,400,900 | — | — |
| 2018-01-24 | $33.88 | $33.88 | 2,138,300 | — | — |
| 2018-01-23 | $34.80 | $34.80 | 2,523,000 | — | — |
| 2018-01-22 | $34.62 | $34.62 | 3,218,700 | — | — |
| 2018-01-19 | $30.40 | $30.40 | 817,400 | — | — |
| 2018-01-18 | $29.84 | $29.84 | 1,147,200 | — | — |
| 2018-01-17 | $30.38 | $30.38 | 1,278,300 | — | — |
| 2018-01-16 | $30.02 | $30.02 | 1,718,100 | — | — |
| 2018-01-12 | $32.00 | $32.00 | 929,900 | — | — |
| 2018-01-11 | $32.35 | $32.35 | 1,258,300 | — | — |
| 2018-01-10 | $31.62 | $31.62 | 980,900 | — | — |
| 2018-01-09 | $31.17 | $31.17 | 1,530,700 | — | — |
| 2018-01-08 | $30.02 | $30.02 | 6,031,200 | — | — |
| 2018-01-05 | $33.59 | $33.59 | 1,117,100 | — | — |
| 2018-01-04 | $33.92 | $33.92 | 1,224,300 | — | — |
| 2018-01-03 | $33.33 | $33.33 | 1,597,000 | — | — |
| 2018-01-02 | $34.32 | $34.32 | 2,149,400 | — | — |