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
- 2013-04-12 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 | $28.70 | $31.62 | 408,400 | — | — |
| 2018-12-28 | $28.43 | $31.33 | 785,100 | — | — |
| 2018-12-27 | $28.39 | $31.28 | 516,400 | — | — |
| 2018-12-26 | $27.96 | $30.81 | 485,400 | — | — |
| 2018-12-24 | $26.64 | $29.35 | 302,100 | — | — |
| 2018-12-21 | $27.20 | $29.97 | 1,788,900 | — | — |
| 2018-12-20 | $27.70 | $30.52 | 824,100 | — | — |
| 2018-12-19 | $27.42 | $30.21 | 758,900 | — | — |
| 2018-12-18 | $27.22 | $29.99 | 611,800 | — | — |
| 2018-12-17 | $27.22 | $29.99 | 789,900 | — | — |
| 2018-12-14 | $27.42 | $30.21 | 619,900 | — | — |
| 2018-12-13 | $27.27 | $30.05 | 460,600 | — | — |
| 2018-12-12 | $27.64 | $30.46 | 839,500 | — | — |
| 2018-12-11 | $26.82 | $29.55 | 475,900 | — | — |
| 2018-12-10 | $26.83 | $29.56 | 560,800 | — | — |
| 2018-12-07 | $27.12 | $29.88 | 574,300 | — | — |
| 2018-12-06 | $26.80 | $29.53 | 591,600 | — | — |
| 2018-12-04 | $26.38 | $29.07 | 827,900 | — | — |
| 2018-12-03 | $27.67 | $30.49 | 458,700 | — | — |
| 2018-11-30 | $27.33 | $30.11 | 817,100 | — | — |
| 2018-11-29 | $27.11 | $29.87 | 459,100 | — | — |
| 2018-11-28 | $27.86 | $30.70 | 590,400 | — | — |
| 2018-11-27 | $26.39 | $29.08 | 461,500 | — | — |
| 2018-11-26 | $26.74 | $29.46 | 453,500 | — | — |
| 2018-11-23 | $26.36 | $29.05 | 192,500 | — | — |
| 2018-11-21 | $26.54 | $29.24 | 360,700 | — | — |
| 2018-11-20 | $25.94 | $28.58 | 556,400 | — | — |
| 2018-11-19 | $26.73 | $29.45 | 529,400 | — | — |
| 2018-11-16 | $27.96 | $30.81 | 552,000 | — | — |
| 2018-11-15 | $28.32 | $31.21 | 621,400 | — | — |
| 2018-11-14 | $27.53 | $30.34 | 647,700 | — | — |
| 2018-11-13 | $27.75 | $30.58 | 639,100 | — | — |
| 2018-11-12 | $27.28 | $30.06 | 1,072,600 | — | — |
| 2018-11-09 | $28.48 | $31.38 | 451,600 | — | — |
| 2018-11-08 | $28.65 | $31.57 | 882,900 | — | — |
| 2018-11-07 | $29.66 | $32.68 | 609,700 | — | — |
| 2018-11-06 | $28.68 | $31.60 | 651,600 | — | — |
| 2018-11-05 | $28.59 | $31.50 | 805,400 | — | — |
| 2018-11-02 | $28.52 | $31.43 | 1,104,400 | — | — |
| 2018-11-01 | $26.78 | $29.45 | 1,131,900 | — | — |
| 2018-10-31 | $26.08 | $28.68 | 2,276,300 | — | — |
| 2018-10-30 | $22.50 | $24.75 | 648,300 | — | — |
| 2018-10-29 | $23.07 | $25.37 | 348,500 | — | — |
| 2018-10-26 | $23.95 | $26.34 | 386,700 | — | — |
| 2018-10-25 | $24.45 | $26.89 | 565,200 | — | — |
| 2018-10-24 | $24.41 | $26.85 | 872,200 | — | — |
| 2018-10-23 | $25.77 | $28.34 | 404,900 | — | — |
| 2018-10-22 | $25.52 | $28.07 | 419,000 | — | — |
| 2018-10-19 | $24.93 | $27.42 | 331,400 | — | — |
| 2018-10-18 | $24.55 | $27.00 | 259,700 | — | — |
| 2018-10-17 | $24.92 | $27.41 | 360,200 | — | — |
| 2018-10-16 | $24.87 | $27.35 | 423,600 | — | — |
| 2018-10-15 | $23.40 | $25.74 | 417,200 | — | — |
| 2018-10-12 | $22.93 | $25.22 | 402,300 | — | — |
| 2018-10-11 | $22.54 | $24.79 | 436,500 | — | — |
| 2018-10-10 | $22.63 | $24.89 | 516,400 | — | — |
| 2018-10-09 | $23.65 | $26.01 | 451,200 | — | — |
| 2018-10-08 | $22.92 | $25.21 | 274,500 | — | — |
| 2018-10-05 | $23.15 | $25.46 | 513,500 | — | — |
| 2018-10-04 | $22.99 | $25.29 | 415,200 | — | — |
| 2018-10-03 | $23.62 | $25.98 | 437,300 | — | — |
| 2018-10-02 | $23.41 | $25.75 | 268,800 | — | — |
| 2018-10-01 | $23.81 | $26.19 | 455,000 | — | — |
| 2018-09-28 | $24.10 | $26.51 | 373,500 | — | — |
| 2018-09-27 | $23.90 | $26.29 | 241,100 | — | — |
| 2018-09-26 | $23.60 | $25.96 | 246,400 | — | — |
| 2018-09-25 | $23.90 | $26.29 | 174,300 | — | — |
| 2018-09-24 | $23.75 | $26.12 | 323,700 | — | — |
| 2018-09-21 | $23.35 | $25.68 | 638,600 | — | — |
| 2018-09-20 | $24.10 | $26.51 | 473,400 | — | — |
| 2018-09-19 | $23.45 | $25.79 | 290,900 | — | — |
| 2018-09-18 | $23.40 | $25.74 | 212,400 | — | — |
| 2018-09-17 | $23.50 | $25.85 | 383,300 | — | — |
| 2018-09-14 | $24.60 | $27.06 | 297,300 | — | — |
| 2018-09-13 | $24.50 | $26.95 | 258,100 | — | — |
| 2018-09-12 | $24.05 | $26.45 | 415,900 | — | — |
| 2018-09-11 | $23.45 | $25.79 | 328,200 | — | — |
| 2018-09-10 | $23.30 | $25.63 | 352,700 | — | — |
| 2018-09-07 | $23.55 | $25.90 | 363,600 | — | — |
| 2018-09-06 | $24.05 | $26.45 | 238,600 | — | — |
| 2018-09-05 | $23.95 | $26.34 | 278,300 | — | — |
| 2018-09-04 | $23.95 | $26.34 | 256,800 | — | — |
| 2018-08-31 | $24.05 | $26.45 | 344,500 | — | — |
| 2018-08-30 | $24.10 | $26.51 | 249,700 | — | — |
| 2018-08-29 | $24.15 | $26.56 | 287,200 | — | — |
| 2018-08-28 | $24.45 | $26.89 | 241,200 | — | — |
| 2018-08-27 | $24.70 | $27.17 | 303,600 | — | — |
| 2018-08-24 | $25.05 | $27.55 | 447,400 | — | — |
| 2018-08-23 | $25.00 | $27.50 | 332,200 | — | — |
| 2018-08-22 | $24.90 | $27.39 | 318,000 | — | — |
| 2018-08-21 | $24.70 | $27.17 | 339,600 | — | — |
| 2018-08-20 | $24.55 | $27.00 | 193,200 | — | — |
| 2018-08-17 | $24.50 | $26.95 | 373,500 | — | — |
| 2018-08-16 | $24.00 | $26.40 | 567,500 | — | — |
| 2018-08-15 | $23.70 | $26.07 | 458,200 | — | — |
| 2018-08-14 | $24.30 | $26.73 | 340,500 | — | — |
| 2018-08-13 | $24.15 | $26.56 | 340,900 | — | — |
| 2018-08-10 | $24.35 | $26.78 | 370,900 | — | — |
| 2018-08-09 | $24.30 | $26.73 | 517,700 | — | — |
| 2018-08-08 | $24.45 | $26.89 | 563,800 | — | — |
| 2018-08-07 | $24.05 | $26.45 | 438,500 | — | — |
| 2018-08-06 | $23.95 | $26.34 | 282,800 | — | — |
| 2018-08-03 | $23.60 | $25.96 | 587,000 | — | — |
| 2018-08-02 | $24.10 | $26.45 | 432,300 | — | — |
| 2018-08-01 | $23.80 | $26.12 | 859,200 | — | — |
| 2018-07-31 | $23.30 | $25.57 | 613,900 | — | — |
| 2018-07-30 | $23.55 | $25.85 | 428,400 | — | — |
| 2018-07-27 | $24.05 | $26.40 | 453,000 | — | — |
| 2018-07-26 | $24.50 | $26.89 | 451,200 | — | — |
| 2018-07-25 | $24.50 | $26.89 | 578,000 | — | — |
| 2018-07-24 | $23.85 | $26.18 | 1,280,200 | — | — |
| 2018-07-23 | $23.25 | $25.52 | 386,700 | — | — |
| 2018-07-20 | $23.25 | $25.52 | 695,100 | — | — |
| 2018-07-19 | $22.95 | $25.19 | 599,700 | — | — |
| 2018-07-18 | $22.80 | $25.02 | 286,700 | — | — |
| 2018-07-17 | $22.75 | $24.97 | 239,500 | — | — |
| 2018-07-16 | $22.50 | $24.70 | 337,600 | — | — |
| 2018-07-13 | $22.70 | $24.91 | 609,100 | — | — |
| 2018-07-12 | $22.80 | $25.02 | 595,300 | — | — |
| 2018-07-11 | $22.35 | $24.53 | 495,900 | — | — |
| 2018-07-10 | $22.25 | $24.42 | 496,400 | — | — |
| 2018-07-09 | $22.30 | $24.48 | 291,100 | — | — |
| 2018-07-06 | $22.25 | $24.42 | 283,200 | — | — |
| 2018-07-05 | $22.30 | $24.48 | 277,900 | — | — |
| 2018-07-03 | $22.00 | $24.15 | 304,200 | — | — |
| 2018-07-02 | $22.00 | $24.15 | 430,000 | — | — |
| 2018-06-29 | $21.85 | $23.98 | 558,100 | — | — |
| 2018-06-28 | $22.00 | $24.15 | 452,700 | — | — |
| 2018-06-27 | $22.05 | $24.20 | 647,300 | — | — |
| 2018-06-26 | $22.40 | $24.59 | 636,400 | — | — |
| 2018-06-25 | $22.35 | $24.53 | 843,700 | — | — |
| 2018-06-22 | $22.65 | $24.86 | 1,065,700 | — | — |
| 2018-06-21 | $22.60 | $24.80 | 668,400 | — | — |
| 2018-06-20 | $22.70 | $24.91 | 660,600 | — | — |
| 2018-06-19 | $22.75 | $24.97 | 270,900 | — | — |
| 2018-06-18 | $22.65 | $24.86 | 199,900 | — | — |
| 2018-06-15 | $22.60 | $24.80 | 591,800 | — | — |
| 2018-06-14 | $22.65 | $24.86 | 370,400 | — | — |
| 2018-06-13 | $22.45 | $24.64 | 343,800 | — | — |
| 2018-06-12 | $22.40 | $24.59 | 332,800 | — | — |
| 2018-06-11 | $22.50 | $24.70 | 259,100 | — | — |
| 2018-06-08 | $22.35 | $24.53 | 262,000 | — | — |
| 2018-06-07 | $22.10 | $24.26 | 263,000 | — | — |
| 2018-06-06 | $22.65 | $24.86 | 571,400 | — | — |
| 2018-06-05 | $22.25 | $24.42 | 591,900 | — | — |
| 2018-06-04 | $22.00 | $24.15 | 842,100 | — | — |
| 2018-06-01 | $21.75 | $23.87 | 416,800 | — | — |
| 2018-05-31 | $21.80 | $23.93 | 442,700 | — | — |
| 2018-05-30 | $22.20 | $24.37 | 913,900 | — | — |
| 2018-05-29 | $21.60 | $23.71 | 545,400 | — | — |
| 2018-05-25 | $21.70 | $23.82 | 364,900 | — | — |
| 2018-05-24 | $21.85 | $23.98 | 389,000 | — | — |
| 2018-05-23 | $21.75 | $23.87 | 457,600 | — | — |
| 2018-05-22 | $21.55 | $23.65 | 409,800 | — | — |
| 2018-05-21 | $21.90 | $24.04 | 487,200 | — | — |
| 2018-05-18 | $21.80 | $23.93 | 405,200 | — | — |
| 2018-05-17 | $21.90 | $24.04 | 928,900 | — | — |
| 2018-05-16 | $21.60 | $23.71 | 585,300 | — | — |
| 2018-05-15 | $21.70 | $23.82 | 561,900 | — | — |
| 2018-05-14 | $21.60 | $23.71 | 775,400 | — | — |
| 2018-05-11 | $21.55 | $23.65 | 1,179,700 | — | — |
| 2018-05-10 | $21.75 | $23.87 | 1,708,300 | — | — |
| 2018-05-09 | $21.45 | $23.54 | 1,248,600 | — | — |
| 2018-05-08 | $21.10 | $23.16 | 692,900 | — | — |
| 2018-05-07 | $21.00 | $23.05 | 900,400 | — | — |
| 2018-05-04 | $20.45 | $22.45 | 1,073,000 | — | — |
| 2018-05-03 | $20.25 | $22.23 | 1,894,000 | — | — |
| 2018-05-02 | $19.75 | $21.68 | 4,907,500 | — | — |
| 2018-05-01 | $18.50 | $20.30 | 1,031,600 | — | — |
| 2018-04-30 | $18.25 | $20.03 | 665,200 | — | — |
| 2018-04-27 | $18.20 | $19.98 | 402,300 | — | — |
| 2018-04-26 | $18.15 | $19.92 | 652,200 | — | — |
| 2018-04-25 | $17.75 | $19.48 | 629,100 | — | — |
| 2018-04-24 | $17.90 | $19.65 | 577,700 | — | — |
| 2018-04-23 | $17.75 | $19.48 | 278,200 | — | — |
| 2018-04-20 | $17.75 | $19.48 | 577,600 | — | — |
| 2018-04-19 | $17.65 | $19.37 | 572,400 | — | — |
| 2018-04-18 | $17.65 | $19.37 | 579,100 | — | — |
| 2018-04-17 | $17.85 | $19.59 | 614,800 | — | — |
| 2018-04-16 | $17.70 | $19.43 | 837,300 | — | — |
| 2018-04-13 | $17.50 | $19.21 | 618,800 | — | — |
| 2018-04-12 | $17.15 | $18.82 | 629,800 | — | — |
| 2018-04-11 | $16.85 | $18.49 | 493,300 | — | — |
| 2018-04-10 | $17.05 | $18.71 | 505,000 | — | — |
| 2018-04-09 | $16.50 | $18.11 | 454,800 | — | — |
| 2018-04-06 | $16.55 | $18.16 | 565,600 | — | — |
| 2018-04-05 | $16.55 | $18.16 | 583,900 | — | — |
| 2018-04-04 | $16.60 | $18.22 | 368,000 | — | — |
| 2018-04-03 | $16.55 | $18.16 | 422,100 | — | — |
| 2018-04-02 | $16.10 | $17.67 | 636,400 | — | — |
| 2018-03-29 | $16.35 | $17.95 | 663,800 | — | — |
| 2018-03-28 | $16.10 | $17.67 | 897,300 | — | — |
| 2018-03-27 | $16.25 | $17.84 | 868,200 | — | — |
| 2018-03-26 | $16.70 | $18.33 | 430,500 | — | — |
| 2018-03-23 | $16.45 | $18.05 | 485,400 | — | — |
| 2018-03-22 | $16.55 | $18.16 | 474,000 | — | — |
| 2018-03-21 | $16.95 | $18.60 | 360,300 | — | — |
| 2018-03-20 | $16.90 | $18.55 | 592,500 | — | — |
| 2018-03-19 | $16.85 | $18.49 | 756,300 | — | — |
| 2018-03-16 | $16.95 | $18.60 | 1,498,300 | — | — |
| 2018-03-15 | $16.90 | $18.55 | 744,600 | — | — |
| 2018-03-14 | $17.20 | $18.88 | 2,605,700 | — | — |
| 2018-03-13 | $17.45 | $19.15 | 634,300 | — | — |
| 2018-03-12 | $17.25 | $18.93 | 350,600 | — | — |
| 2018-03-09 | $17.25 | $18.93 | 721,900 | — | — |
| 2018-03-08 | $16.90 | $18.55 | 562,900 | — | — |
| 2018-03-07 | $16.85 | $18.49 | 633,300 | — | — |
| 2018-03-06 | $16.75 | $18.38 | 655,900 | — | — |
| 2018-03-05 | $16.50 | $18.11 | 617,100 | — | — |
| 2018-03-02 | $16.20 | $17.78 | 686,100 | — | — |
| 2018-03-01 | $16.30 | $17.89 | 875,400 | — | — |
| 2018-02-28 | $16.20 | $17.78 | 585,600 | — | — |
| 2018-02-27 | $16.35 | $17.95 | 1,087,500 | — | — |
| 2018-02-26 | $16.35 | $17.95 | 1,260,600 | — | — |
| 2018-02-23 | $16.60 | $18.22 | 1,422,900 | — | — |
| 2018-02-22 | $16.65 | $18.27 | 2,264,400 | — | — |
| 2018-02-21 | $16.05 | $17.62 | 1,490,800 | — | — |
| 2018-02-20 | $16.20 | $17.78 | 1,747,200 | — | — |
| 2018-02-16 | $15.90 | $17.45 | 1,484,300 | — | — |
| 2018-02-15 | $15.80 | $17.34 | 895,000 | — | — |
| 2018-02-14 | $15.70 | $17.23 | 1,311,600 | — | — |
| 2018-02-13 | $15.50 | $17.01 | 10,722,000 | — | — |
| 2018-02-12 | $15.90 | $17.45 | 1,802,300 | — | — |
| 2018-02-09 | $15.45 | $16.96 | 1,745,900 | — | — |
| 2018-02-08 | $15.10 | $16.57 | 2,382,300 | — | — |
| 2018-02-07 | $16.00 | $17.56 | 3,207,000 | — | — |
| 2018-02-06 | $15.25 | $16.74 | 870,000 | — | — |
| 2018-02-05 | $15.05 | $16.52 | 1,489,500 | — | — |
| 2018-02-02 | $15.35 | $16.85 | 904,100 | — | — |
| 2018-02-01 | $15.60 | $17.12 | 451,200 | — | — |
| 2018-01-31 | $15.65 | $17.18 | 1,171,100 | — | — |
| 2018-01-30 | $15.45 | $16.96 | 532,000 | — | — |
| 2018-01-29 | $15.40 | $16.90 | 402,800 | — | — |
| 2018-01-26 | $15.50 | $17.01 | 562,500 | — | — |
| 2018-01-25 | $15.45 | $16.96 | 923,600 | — | — |
| 2018-01-24 | $15.25 | $16.74 | 1,277,600 | — | — |
| 2018-01-23 | $15.55 | $17.07 | 1,821,800 | — | — |
| 2018-01-22 | $14.50 | $15.91 | 564,600 | — | — |
| 2018-01-19 | $14.35 | $15.75 | 519,900 | — | — |
| 2018-01-18 | $14.10 | $15.48 | 971,100 | — | — |
| 2018-01-17 | $14.15 | $15.53 | 1,179,700 | — | — |
| 2018-01-16 | $14.40 | $15.80 | 872,700 | — | — |
| 2018-01-12 | $14.10 | $15.48 | 698,700 | — | — |
| 2018-01-11 | $14.05 | $15.42 | 666,600 | — | — |
| 2018-01-10 | $14.20 | $15.59 | 555,300 | — | — |
| 2018-01-09 | $14.05 | $15.42 | 498,100 | — | — |
| 2018-01-08 | $14.15 | $15.53 | 568,800 | — | — |
| 2018-01-05 | $14.35 | $15.75 | 689,400 | — | — |
| 2018-01-04 | $14.05 | $15.42 | 990,600 | — | — |
| 2018-01-03 | $13.75 | $15.09 | 365,200 | — | — |
| 2018-01-02 | $13.76 | $15.10 | 464,300 | — | — |