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
- 2000-07-21 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 | $22.13 | $38.19 | 368,100 | — | — |
| 2018-12-28 | $21.99 | $37.95 | 491,700 | — | — |
| 2018-12-27 | $21.98 | $37.92 | 693,600 | — | — |
| 2018-12-26 | $22.00 | $37.95 | 534,000 | — | — |
| 2018-12-24 | $21.14 | $36.47 | 327,600 | — | — |
| 2018-12-21 | $21.58 | $37.23 | 1,022,000 | — | — |
| 2018-12-20 | $21.15 | $36.49 | 617,300 | — | — |
| 2018-12-19 | $21.28 | $36.71 | 613,400 | — | — |
| 2018-12-18 | $21.97 | $37.90 | 700,600 | — | — |
| 2018-12-17 | $21.86 | $37.71 | 1,179,900 | — | — |
| 2018-12-14 | $21.12 | $36.43 | 414,200 | — | — |
| 2018-12-13 | $21.33 | $36.80 | 803,500 | — | — |
| 2018-12-12 | $21.73 | $37.49 | 547,800 | — | — |
| 2018-12-11 | $21.34 | $36.81 | 780,300 | — | — |
| 2018-12-10 | $21.44 | $36.99 | 1,666,500 | — | — |
| 2018-12-07 | $21.06 | $36.33 | 1,583,900 | — | — |
| 2018-12-06 | $21.59 | $37.24 | 1,940,800 | — | — |
| 2018-12-04 | $22.16 | $38.23 | 1,212,900 | — | — |
| 2018-12-03 | $22.63 | $39.04 | 745,100 | — | — |
| 2018-11-30 | $22.45 | $38.73 | 819,100 | — | — |
| 2018-11-29 | $22.55 | $38.90 | 905,500 | — | — |
| 2018-11-28 | $22.61 | $39.00 | 1,073,000 | — | — |
| 2018-11-27 | $21.99 | $37.93 | 1,266,300 | — | — |
| 2018-11-26 | $21.49 | $37.07 | 486,600 | — | — |
| 2018-11-23 | $21.62 | $37.30 | 644,100 | — | — |
| 2018-11-21 | $21.65 | $37.35 | 1,019,000 | — | — |
| 2018-11-20 | $21.12 | $36.43 | 517,800 | — | — |
| 2018-11-19 | $21.36 | $36.85 | 477,500 | — | — |
| 2018-11-16 | $21.69 | $37.42 | 820,200 | — | — |
| 2018-11-15 | $21.87 | $37.73 | 465,200 | — | — |
| 2018-11-14 | $21.45 | $37.00 | 1,153,900 | — | — |
| 2018-11-13 | $21.18 | $36.54 | 1,437,000 | — | — |
| 2018-11-12 | $21.59 | $37.24 | 815,000 | — | — |
| 2018-11-09 | $21.88 | $37.74 | 952,600 | — | — |
| 2018-11-08 | $21.93 | $37.83 | 950,500 | — | — |
| 2018-11-07 | $23.04 | $39.75 | 865,800 | — | — |
| 2018-11-06 | $23.19 | $40.00 | 2,019,800 | — | — |
| 2018-11-05 | $23.26 | $40.12 | 1,098,200 | — | — |
| 2018-11-02 | $23.04 | $39.75 | 722,700 | — | — |
| 2018-11-01 | $23.14 | $39.92 | 939,800 | — | — |
| 2018-10-31 | $22.27 | $38.42 | 1,667,400 | — | — |
| 2018-10-30 | $21.88 | $37.74 | 1,753,800 | — | — |
| 2018-10-29 | $20.93 | $36.11 | 2,153,700 | — | — |
| 2018-10-26 | $21.34 | $36.81 | 1,609,600 | — | — |
| 2018-10-25 | $20.32 | $35.05 | 1,879,900 | — | — |
| 2018-10-24 | $19.14 | $33.02 | 723,200 | — | — |
| 2018-10-23 | $19.94 | $34.40 | 737,600 | — | — |
| 2018-10-22 | $20.06 | $34.60 | 999,500 | — | — |
| 2018-10-19 | $20.00 | $34.50 | 1,351,200 | — | — |
| 2018-10-18 | $20.23 | $34.90 | 843,100 | — | — |
| 2018-10-17 | $20.30 | $35.02 | 712,700 | — | — |
| 2018-10-16 | $20.25 | $34.93 | 565,600 | — | — |
| 2018-10-15 | $19.48 | $33.60 | 647,300 | — | — |
| 2018-10-12 | $19.21 | $33.14 | 1,113,300 | — | — |
| 2018-10-11 | $19.33 | $33.35 | 1,372,800 | — | — |
| 2018-10-10 | $20.08 | $34.64 | 827,800 | — | — |
| 2018-10-09 | $20.19 | $34.83 | 1,108,800 | — | — |
| 2018-10-08 | $20.38 | $35.16 | 1,963,500 | — | — |
| 2018-10-05 | $19.90 | $34.33 | 666,600 | — | — |
| 2018-10-04 | $20.18 | $34.81 | 1,016,800 | — | — |
| 2018-10-03 | $20.76 | $35.81 | 2,030,400 | — | — |
| 2018-10-02 | $19.98 | $34.47 | 822,900 | — | — |
| 2018-10-01 | $19.19 | $33.10 | 554,900 | — | — |
| 2018-09-28 | $19.59 | $33.79 | 1,085,600 | — | — |
| 2018-09-27 | $19.77 | $34.10 | 863,900 | — | — |
| 2018-09-26 | $19.38 | $33.43 | 1,379,000 | — | — |
| 2018-09-25 | $18.85 | $32.50 | 816,800 | — | — |
| 2018-09-24 | $18.62 | $32.10 | 611,000 | — | — |
| 2018-09-21 | $18.94 | $32.66 | 412,500 | — | — |
| 2018-09-20 | $18.74 | $32.31 | 485,700 | — | — |
| 2018-09-19 | $18.84 | $32.48 | 453,200 | — | — |
| 2018-09-18 | $18.89 | $32.57 | 379,800 | — | — |
| 2018-09-17 | $18.62 | $32.10 | 339,700 | — | — |
| 2018-09-14 | $18.41 | $31.74 | 774,500 | — | — |
| 2018-09-13 | $18.22 | $31.41 | 1,220,200 | — | — |
| 2018-09-12 | $18.66 | $32.17 | 1,197,600 | — | — |
| 2018-09-11 | $19.18 | $33.07 | 860,200 | — | — |
| 2018-09-10 | $19.43 | $33.50 | 695,700 | — | — |
| 2018-09-07 | $19.25 | $33.19 | 286,400 | — | — |
| 2018-09-06 | $19.20 | $33.10 | 763,100 | — | — |
| 2018-09-05 | $18.96 | $32.69 | 880,100 | — | — |
| 2018-09-04 | $19.03 | $32.81 | 735,000 | — | — |
| 2018-08-31 | $19.19 | $33.09 | 685,700 | — | — |
| 2018-08-30 | $18.91 | $32.60 | 977,700 | — | — |
| 2018-08-29 | $19.18 | $33.07 | 791,900 | — | — |
| 2018-08-28 | $19.21 | $33.12 | 706,600 | — | — |
| 2018-08-27 | $19.50 | $33.62 | 770,900 | — | — |
| 2018-08-24 | $19.11 | $32.95 | 856,000 | — | — |
| 2018-08-23 | $18.87 | $32.53 | 1,436,400 | — | — |
| 2018-08-22 | $19.57 | $33.74 | 902,100 | — | — |
| 2018-08-21 | $19.45 | $33.53 | 964,200 | — | — |
| 2018-08-20 | $19.71 | $33.98 | 1,048,400 | — | — |
| 2018-08-17 | $19.68 | $33.93 | 997,100 | — | — |
| 2018-08-16 | $19.38 | $33.41 | 1,887,500 | — | — |
| 2018-08-15 | $18.65 | $32.16 | 984,000 | — | — |
| 2018-08-14 | $19.13 | $32.98 | 1,220,700 | — | — |
| 2018-08-13 | $18.65 | $32.16 | 1,072,300 | — | — |
| 2018-08-10 | $18.86 | $32.52 | 1,223,100 | — | — |
| 2018-08-09 | $19.30 | $33.28 | 1,759,800 | — | — |
| 2018-08-08 | $19.38 | $33.41 | 1,509,600 | — | — |
| 2018-08-07 | $19.95 | $34.40 | 1,515,400 | — | — |
| 2018-08-06 | $19.95 | $34.40 | 780,300 | — | — |
| 2018-08-03 | $20.18 | $34.79 | 981,800 | — | — |
| 2018-08-02 | $20.06 | $34.59 | 1,433,900 | — | — |
| 2018-08-01 | $20.34 | $35.07 | 1,184,300 | — | — |
| 2018-07-31 | $20.45 | $35.26 | 1,900,300 | — | — |
| 2018-07-30 | $20.50 | $35.35 | 1,392,400 | — | — |
| 2018-07-27 | $20.89 | $36.02 | 466,500 | — | — |
| 2018-07-26 | $20.90 | $36.03 | 1,312,800 | — | — |
| 2018-07-25 | $21.50 | $37.07 | 1,041,900 | — | — |
| 2018-07-24 | $21.39 | $36.88 | 1,152,100 | — | — |
| 2018-07-23 | $21.38 | $36.86 | 1,198,700 | — | — |
| 2018-07-20 | $21.79 | $37.57 | 1,356,200 | — | — |
| 2018-07-19 | $21.72 | $37.45 | 1,538,300 | — | — |
| 2018-07-18 | $22.12 | $38.14 | 1,631,000 | — | — |
| 2018-07-17 | $22.30 | $38.45 | 2,069,400 | — | — |
| 2018-07-16 | $21.75 | $37.50 | 2,185,500 | — | — |
| 2018-07-13 | $21.50 | $37.07 | 3,059,400 | — | — |
| 2018-07-12 | $22.28 | $38.41 | 1,934,800 | — | — |
| 2018-07-11 | $22.19 | $38.26 | 2,041,200 | — | — |
| 2018-07-10 | $23.71 | $40.88 | 1,859,600 | — | — |
| 2018-07-09 | $23.39 | $40.33 | 1,860,900 | — | — |
| 2018-07-06 | $23.44 | $40.41 | 2,346,200 | — | — |
| 2018-07-05 | $23.50 | $40.52 | 6,381,300 | — | — |
| 2018-07-03 | $26.21 | $45.19 | 1,154,400 | — | — |
| 2018-07-02 | $24.98 | $43.07 | 1,527,800 | — | — |
| 2018-06-29 | $24.90 | $42.93 | 1,503,400 | — | — |
| 2018-06-28 | $25.34 | $43.69 | 830,600 | — | — |
| 2018-06-27 | $24.41 | $42.09 | 696,700 | — | — |
| 2018-06-26 | $25.09 | $43.22 | 695,000 | — | — |
| 2018-06-25 | $25.35 | $43.67 | 782,000 | — | — |
| 2018-06-22 | $25.62 | $44.14 | 482,700 | — | — |
| 2018-06-21 | $25.48 | $43.89 | 592,000 | — | — |
| 2018-06-20 | $25.69 | $44.26 | 882,500 | — | — |
| 2018-06-19 | $25.57 | $44.05 | 885,700 | — | — |
| 2018-06-18 | $25.97 | $44.74 | 476,400 | — | — |
| 2018-06-15 | $25.68 | $44.24 | 797,900 | — | — |
| 2018-06-14 | $25.98 | $44.76 | 1,116,900 | — | — |
| 2018-06-13 | $26.47 | $45.60 | 1,181,100 | — | — |
| 2018-06-12 | $26.37 | $45.43 | 2,788,500 | — | — |
| 2018-06-11 | $24.90 | $42.90 | 755,600 | — | — |
| 2018-06-08 | $24.52 | $42.24 | 939,600 | — | — |
| 2018-06-07 | $23.96 | $41.28 | 1,314,900 | — | — |
| 2018-06-06 | $24.06 | $41.45 | 1,226,700 | — | — |
| 2018-06-05 | $23.23 | $40.02 | 771,100 | — | — |
| 2018-06-04 | $24.16 | $41.62 | 980,200 | — | — |
| 2018-06-01 | $24.16 | $41.62 | 844,800 | — | — |
| 2018-05-31 | $24.06 | $41.45 | 623,700 | — | — |
| 2018-05-30 | $24.01 | $41.36 | 1,578,800 | — | — |
| 2018-05-29 | $23.66 | $40.76 | 1,301,700 | — | — |
| 2018-05-25 | $25.39 | $43.74 | 561,800 | — | — |
| 2018-05-24 | $25.01 | $43.08 | 433,600 | — | — |
| 2018-05-23 | $25.28 | $43.55 | 731,200 | — | — |
| 2018-05-22 | $24.83 | $42.77 | 904,800 | — | — |
| 2018-05-21 | $24.57 | $42.33 | 728,300 | — | — |
| 2018-05-18 | $24.32 | $41.90 | 884,800 | — | — |
| 2018-05-17 | $24.64 | $42.45 | 1,124,100 | — | — |
| 2018-05-16 | $25.16 | $43.34 | 544,000 | — | — |
| 2018-05-15 | $25.09 | $43.22 | 1,062,200 | — | — |
| 2018-05-14 | $24.54 | $42.28 | 1,312,400 | — | — |
| 2018-05-11 | $24.86 | $42.83 | 672,500 | — | — |
| 2018-05-10 | $25.17 | $43.36 | 4,711,200 | — | — |
| 2018-05-09 | $25.49 | $43.91 | 1,381,800 | — | — |
| 2018-05-08 | $25.00 | $43.07 | 1,215,100 | — | — |
| 2018-05-07 | $24.75 | $42.64 | 762,300 | — | — |
| 2018-05-04 | $24.98 | $43.03 | 1,366,800 | — | — |
| 2018-05-03 | $24.97 | $43.02 | 1,396,700 | — | — |
| 2018-05-02 | $24.73 | $42.60 | 908,600 | — | — |
| 2018-05-01 | $25.27 | $43.53 | 532,000 | — | — |
| 2018-04-30 | $25.22 | $43.45 | 1,413,100 | — | — |
| 2018-04-27 | $25.95 | $44.70 | 1,621,700 | — | — |
| 2018-04-26 | $26.53 | $45.70 | 608,300 | — | — |
| 2018-04-25 | $26.41 | $45.50 | 1,042,700 | — | — |
| 2018-04-24 | $27.06 | $46.47 | 742,500 | — | — |
| 2018-04-23 | $27.43 | $47.11 | 782,000 | — | — |
| 2018-04-20 | $27.49 | $47.21 | 1,053,100 | — | — |
| 2018-04-19 | $26.78 | $45.99 | 709,400 | — | — |
| 2018-04-18 | $27.02 | $46.40 | 668,400 | — | — |
| 2018-04-17 | $27.00 | $46.37 | 816,200 | — | — |
| 2018-04-16 | $26.50 | $45.51 | 613,000 | — | — |
| 2018-04-13 | $26.92 | $46.23 | 779,800 | — | — |
| 2018-04-12 | $27.07 | $46.49 | 1,441,900 | — | — |
| 2018-04-11 | $27.49 | $47.21 | 1,816,400 | — | — |
| 2018-04-10 | $26.17 | $44.94 | 2,339,900 | — | — |
| 2018-04-09 | $24.61 | $42.26 | 700,800 | — | — |
| 2018-04-06 | $25.65 | $44.05 | 874,900 | — | — |
| 2018-04-05 | $26.10 | $44.82 | 867,400 | — | — |
| 2018-04-04 | $25.48 | $43.76 | 777,700 | — | — |
| 2018-04-03 | $25.88 | $44.45 | 601,500 | — | — |
| 2018-04-02 | $25.61 | $43.98 | 492,400 | — | — |
| 2018-03-29 | $26.00 | $44.65 | 924,800 | — | — |
| 2018-03-28 | $25.44 | $43.69 | 874,000 | — | — |
| 2018-03-27 | $25.53 | $43.84 | 852,700 | — | — |
| 2018-03-26 | $25.76 | $44.24 | 833,400 | — | — |
| 2018-03-23 | $25.51 | $43.81 | 1,043,400 | — | — |
| 2018-03-22 | $25.56 | $43.90 | 1,287,400 | — | — |
| 2018-03-21 | $26.02 | $44.69 | 1,322,300 | — | — |
| 2018-03-20 | $24.73 | $42.47 | 1,082,800 | — | — |
| 2018-03-19 | $24.98 | $42.90 | 572,500 | — | — |
| 2018-03-16 | $25.39 | $43.56 | 682,500 | — | — |
| 2018-03-15 | $25.36 | $43.51 | 751,700 | — | — |
| 2018-03-14 | $25.89 | $44.42 | 712,700 | — | — |
| 2018-03-13 | $26.55 | $45.55 | 2,277,300 | — | — |
| 2018-03-12 | $26.84 | $46.05 | 1,009,900 | — | — |
| 2018-03-09 | $27.18 | $46.63 | 1,666,400 | — | — |
| 2018-03-08 | $25.47 | $43.70 | 2,128,800 | — | — |
| 2018-03-07 | $26.24 | $45.02 | 827,000 | — | — |
| 2018-03-06 | $26.23 | $45.00 | 719,300 | — | — |
| 2018-03-05 | $26.54 | $45.53 | 468,000 | — | — |
| 2018-03-02 | $26.37 | $45.24 | 1,056,200 | — | — |
| 2018-03-01 | $26.56 | $45.57 | 735,500 | — | — |
| 2018-02-28 | $26.72 | $45.84 | 1,323,200 | — | — |
| 2018-02-27 | $27.93 | $47.92 | 685,800 | — | — |
| 2018-02-26 | $27.95 | $47.95 | 810,700 | — | — |
| 2018-02-23 | $27.83 | $47.75 | 562,600 | — | — |
| 2018-02-22 | $27.40 | $47.01 | 791,900 | — | — |
| 2018-02-21 | $27.50 | $47.18 | 875,000 | — | — |
| 2018-02-20 | $27.60 | $47.35 | 760,500 | — | — |
| 2018-02-16 | $27.25 | $46.75 | 939,300 | — | — |
| 2018-02-15 | $27.25 | $46.75 | 1,189,300 | — | — |
| 2018-02-14 | $27.11 | $46.51 | 873,900 | — | — |
| 2018-02-13 | $26.95 | $46.24 | 674,700 | — | — |
| 2018-02-12 | $26.82 | $46.01 | 666,200 | — | — |
| 2018-02-09 | $26.32 | $45.16 | 1,563,500 | — | — |
| 2018-02-08 | $25.89 | $44.42 | 1,565,200 | — | — |
| 2018-02-07 | $26.23 | $45.00 | 931,700 | — | — |
| 2018-02-06 | $27.11 | $46.51 | 2,650,600 | — | — |
| 2018-02-05 | $25.38 | $43.54 | 1,143,500 | — | — |
| 2018-02-02 | $26.48 | $45.43 | 1,954,000 | — | — |
| 2018-02-01 | $25.68 | $44.06 | 1,166,200 | — | — |
| 2018-01-31 | $25.25 | $43.32 | 1,691,500 | — | — |
| 2018-01-30 | $25.43 | $43.63 | 1,082,700 | — | — |
| 2018-01-29 | $25.44 | $43.65 | 1,288,000 | — | — |
| 2018-01-26 | $25.50 | $43.75 | 1,590,000 | — | — |
| 2018-01-25 | $25.16 | $43.17 | 866,100 | — | — |
| 2018-01-24 | $25.04 | $42.96 | 1,329,800 | — | — |
| 2018-01-23 | $24.13 | $41.40 | 1,576,100 | — | — |
| 2018-01-22 | $24.47 | $41.98 | 709,100 | — | — |
| 2018-01-19 | $24.68 | $42.34 | 1,711,700 | — | — |
| 2018-01-18 | $24.50 | $42.03 | 1,741,400 | — | — |
| 2018-01-17 | $24.69 | $42.36 | 2,071,300 | — | — |
| 2018-01-16 | $24.78 | $42.51 | 1,501,200 | — | — |
| 2018-01-12 | $25.35 | $43.49 | 1,240,300 | — | — |
| 2018-01-11 | $25.53 | $43.80 | 1,440,300 | — | — |
| 2018-01-10 | $25.23 | $43.29 | 1,426,600 | — | — |
| 2018-01-09 | $24.98 | $42.86 | 1,633,300 | — | — |
| 2018-01-08 | $25.45 | $43.66 | 1,835,200 | — | — |
| 2018-01-05 | $25.76 | $44.20 | 5,274,600 | — | — |
| 2018-01-04 | $26.89 | $46.13 | 3,428,800 | — | — |
| 2018-01-03 | $26.25 | $45.04 | 3,464,500 | — | — |
| 2018-01-02 | $25.23 | $43.29 | 1,590,500 | — | — |