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
- 2000-04-17 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 | $19.67 | $19.67 | 2,690,800 | — | — |
| 2018-12-28 | $19.44 | $19.44 | 3,242,100 | — | — |
| 2018-12-27 | $19.26 | $19.26 | 3,418,800 | — | — |
| 2018-12-26 | $18.95 | $18.95 | 2,643,100 | — | — |
| 2018-12-24 | $17.47 | $17.47 | 2,073,900 | — | — |
| 2018-12-21 | $17.72 | $17.72 | 9,182,200 | — | — |
| 2018-12-20 | $18.40 | $18.40 | 7,026,800 | — | — |
| 2018-12-19 | $19.17 | $19.17 | 6,212,500 | — | — |
| 2018-12-18 | $20.18 | $20.18 | 4,460,700 | — | — |
| 2018-12-17 | $20.84 | $20.84 | 3,783,500 | — | — |
| 2018-12-14 | $21.03 | $21.03 | 3,436,400 | — | — |
| 2018-12-13 | $21.29 | $21.29 | 3,286,500 | — | — |
| 2018-12-12 | $21.80 | $21.80 | 4,612,200 | — | — |
| 2018-12-11 | $20.98 | $20.98 | 3,126,100 | — | — |
| 2018-12-10 | $21.36 | $21.36 | 3,868,500 | — | — |
| 2018-12-07 | $20.54 | $20.54 | 3,637,500 | — | — |
| 2018-12-06 | $21.10 | $21.10 | 4,602,300 | — | — |
| 2018-12-04 | $20.56 | $20.56 | 5,402,900 | — | — |
| 2018-12-03 | $21.50 | $21.50 | 5,604,100 | — | — |
| 2018-11-30 | $20.31 | $20.31 | 3,574,000 | — | — |
| 2018-11-29 | $19.66 | $19.66 | 4,304,800 | — | — |
| 2018-11-28 | $19.72 | $19.72 | 5,043,500 | — | — |
| 2018-11-27 | $18.82 | $18.82 | 2,651,600 | — | — |
| 2018-11-26 | $18.77 | $18.77 | 4,104,000 | — | — |
| 2018-11-23 | $18.07 | $18.07 | 1,365,700 | — | — |
| 2018-11-21 | $18.10 | $18.10 | 2,555,600 | — | — |
| 2018-11-20 | $17.67 | $17.67 | 4,070,000 | — | — |
| 2018-11-19 | $17.70 | $17.70 | 5,357,600 | — | — |
| 2018-11-16 | $17.92 | $17.92 | 4,527,900 | — | — |
| 2018-11-15 | $17.45 | $17.45 | 4,811,000 | — | — |
| 2018-11-14 | $16.76 | $16.76 | 4,764,000 | — | — |
| 2018-11-13 | $16.65 | $16.65 | 4,057,200 | — | — |
| 2018-11-12 | $15.93 | $15.93 | 4,449,000 | — | — |
| 2018-11-09 | $16.67 | $16.67 | 4,282,300 | — | — |
| 2018-11-08 | $17.12 | $17.12 | 3,501,100 | — | — |
| 2018-11-07 | $17.31 | $17.31 | 4,173,200 | — | — |
| 2018-11-06 | $16.96 | $16.96 | 4,524,200 | — | — |
| 2018-11-05 | $17.81 | $17.81 | 6,335,100 | — | — |
| 2018-11-02 | $17.41 | $17.41 | 14,052,800 | — | — |
| 2018-11-01 | $14.95 | $14.95 | 5,178,400 | — | — |
| 2018-10-31 | $13.87 | $13.87 | 3,628,400 | — | — |
| 2018-10-30 | $14.13 | $14.13 | 4,710,700 | — | — |
| 2018-10-29 | $13.65 | $13.65 | 5,110,700 | — | — |
| 2018-10-26 | $14.38 | $14.38 | 3,525,800 | — | — |
| 2018-10-25 | $14.64 | $14.64 | 3,665,300 | — | — |
| 2018-10-24 | $13.98 | $13.98 | 4,975,200 | — | — |
| 2018-10-23 | $14.82 | $14.82 | 5,464,000 | — | — |
| 2018-10-22 | $15.45 | $15.45 | 3,570,400 | — | — |
| 2018-10-19 | $16.27 | $16.27 | 3,764,100 | — | — |
| 2018-10-18 | $16.52 | $16.52 | 3,489,300 | — | — |
| 2018-10-17 | $17.01 | $17.01 | 2,321,500 | — | — |
| 2018-10-16 | $16.92 | $16.92 | 2,870,400 | — | — |
| 2018-10-15 | $15.90 | $15.90 | 3,680,600 | — | — |
| 2018-10-12 | $16.24 | $16.24 | 3,842,800 | — | — |
| 2018-10-11 | $15.94 | $15.94 | 3,368,100 | — | — |
| 2018-10-10 | $16.22 | $16.22 | 4,817,500 | — | — |
| 2018-10-09 | $17.47 | $17.47 | 2,285,000 | — | — |
| 2018-10-08 | $17.35 | $17.35 | 2,622,900 | — | — |
| 2018-10-05 | $17.62 | $17.62 | 2,447,800 | — | — |
| 2018-10-04 | $17.84 | $17.84 | 2,297,400 | — | — |
| 2018-10-03 | $18.18 | $18.18 | 2,129,600 | — | — |
| 2018-10-02 | $17.94 | $17.94 | 3,143,700 | — | — |
| 2018-10-01 | $17.84 | $17.84 | 3,036,400 | — | — |
| 2018-09-28 | $17.72 | $17.72 | 3,489,400 | — | — |
| 2018-09-27 | $17.63 | $17.63 | 2,509,800 | — | — |
| 2018-09-26 | $17.20 | $17.20 | 3,085,600 | — | — |
| 2018-09-25 | $17.18 | $17.18 | 3,240,100 | — | — |
| 2018-09-24 | $16.87 | $16.87 | 2,360,000 | — | — |
| 2018-09-21 | $16.76 | $16.76 | 5,869,700 | — | — |
| 2018-09-20 | $16.89 | $16.89 | 2,753,500 | — | — |
| 2018-09-19 | $16.44 | $16.44 | 3,066,000 | — | — |
| 2018-09-18 | $16.67 | $16.67 | 5,674,800 | — | — |
| 2018-09-17 | $15.87 | $15.87 | 5,525,400 | — | — |
| 2018-09-14 | $16.97 | $16.97 | 3,232,100 | — | — |
| 2018-09-13 | $16.71 | $16.71 | 4,081,000 | — | — |
| 2018-09-12 | $16.70 | $16.70 | 5,236,800 | — | — |
| 2018-09-11 | $17.34 | $17.34 | 7,835,100 | — | — |
| 2018-09-10 | $18.80 | $18.80 | 2,363,500 | — | — |
| 2018-09-07 | $18.55 | $18.55 | 2,166,900 | — | — |
| 2018-09-06 | $18.62 | $18.62 | 2,304,000 | — | — |
| 2018-09-05 | $18.94 | $18.94 | 2,281,200 | — | — |
| 2018-09-04 | $18.64 | $18.64 | 2,205,800 | — | — |
| 2018-08-31 | $18.79 | $18.79 | 3,081,400 | — | — |
| 2018-08-30 | $19.25 | $19.25 | 3,810,300 | — | — |
| 2018-08-29 | $19.54 | $19.54 | 3,893,400 | — | — |
| 2018-08-28 | $18.70 | $18.70 | 3,595,700 | — | — |
| 2018-08-27 | $18.49 | $18.49 | 3,304,100 | — | — |
| 2018-08-24 | $17.64 | $17.64 | 1,927,800 | — | — |
| 2018-08-23 | $17.94 | $17.94 | 2,717,500 | — | — |
| 2018-08-22 | $18.14 | $18.14 | 1,857,600 | — | — |
| 2018-08-21 | $17.95 | $17.95 | 4,501,600 | — | — |
| 2018-08-20 | $17.69 | $17.69 | 8,467,800 | — | — |
| 2018-08-17 | $19.20 | $19.20 | 2,820,100 | — | — |
| 2018-08-16 | $19.58 | $19.58 | 1,874,600 | — | — |
| 2018-08-15 | $19.41 | $19.41 | 2,212,900 | — | — |
| 2018-08-14 | $19.88 | $19.88 | 2,089,800 | — | — |
| 2018-08-13 | $19.64 | $19.64 | 4,083,900 | — | — |
| 2018-08-10 | $20.40 | $20.40 | 1,844,400 | — | — |
| 2018-08-09 | $20.70 | $20.70 | 1,929,800 | — | — |
| 2018-08-08 | $21.00 | $21.00 | 1,894,200 | — | — |
| 2018-08-07 | $21.17 | $21.17 | 2,816,600 | — | — |
| 2018-08-06 | $20.94 | $20.94 | 3,696,800 | — | — |
| 2018-08-03 | $20.62 | $20.62 | 6,498,800 | — | — |
| 2018-08-02 | $22.40 | $22.40 | 7,888,300 | — | — |
| 2018-08-01 | $20.52 | $20.52 | 3,662,100 | — | — |
| 2018-07-31 | $20.70 | $20.70 | 4,611,300 | — | — |
| 2018-07-30 | $21.47 | $21.47 | 2,881,600 | — | — |
| 2018-07-27 | $21.65 | $21.65 | 3,422,200 | — | — |
| 2018-07-26 | $21.69 | $21.69 | 3,804,700 | — | — |
| 2018-07-25 | $21.05 | $21.05 | 2,109,000 | — | — |
| 2018-07-24 | $20.86 | $20.86 | 2,578,900 | — | — |
| 2018-07-23 | $21.33 | $21.33 | 1,958,800 | — | — |
| 2018-07-20 | $21.29 | $21.29 | 2,321,300 | — | — |
| 2018-07-19 | $21.34 | $21.34 | 2,580,500 | — | — |
| 2018-07-18 | $21.33 | $21.33 | 2,789,800 | — | — |
| 2018-07-17 | $21.34 | $21.34 | 2,731,100 | — | — |
| 2018-07-16 | $21.07 | $21.07 | 3,801,400 | — | — |
| 2018-07-13 | $21.86 | $21.86 | 2,755,900 | — | — |
| 2018-07-12 | $21.92 | $21.92 | 4,037,900 | — | — |
| 2018-07-11 | $21.61 | $21.61 | 3,499,500 | — | — |
| 2018-07-10 | $21.35 | $21.35 | 5,768,200 | — | — |
| 2018-07-09 | $21.11 | $21.11 | 4,255,900 | — | — |
| 2018-07-06 | $21.21 | $21.21 | 5,515,000 | — | — |
| 2018-07-05 | $21.17 | $21.17 | 3,683,100 | — | — |
| 2018-07-03 | $21.40 | $21.40 | 2,355,200 | — | — |
| 2018-07-02 | $21.62 | $21.62 | 4,606,700 | — | — |
| 2018-06-29 | $21.52 | $21.52 | 47,356,200 | — | — |
| 2018-06-28 | $21.20 | $21.20 | 7,175,300 | — | — |
| 2018-06-27 | $21.03 | $21.03 | 8,624,900 | — | — |
| 2018-06-26 | $21.10 | $21.10 | 13,464,700 | — | — |
| 2018-06-25 | $19.54 | $19.54 | 2,139,000 | — | — |
| 2018-06-22 | $20.04 | $20.04 | 3,559,900 | — | — |
| 2018-06-21 | $20.36 | $20.36 | 2,211,100 | — | — |
| 2018-06-20 | $20.63 | $20.63 | 2,952,800 | — | — |
| 2018-06-19 | $19.83 | $19.83 | 2,219,500 | — | — |
| 2018-06-18 | $19.47 | $19.47 | 1,912,200 | — | — |
| 2018-06-15 | $19.64 | $19.64 | 3,155,900 | — | — |
| 2018-06-14 | $19.40 | $19.40 | 2,107,500 | — | — |
| 2018-06-13 | $19.21 | $19.21 | 1,995,900 | — | — |
| 2018-06-12 | $19.28 | $19.28 | 2,374,400 | — | — |
| 2018-06-11 | $19.13 | $19.13 | 1,997,000 | — | — |
| 2018-06-08 | $19.41 | $19.41 | 2,095,300 | — | — |
| 2018-06-07 | $19.21 | $19.21 | 2,754,600 | — | — |
| 2018-06-06 | $19.90 | $19.90 | 3,426,800 | — | — |
| 2018-06-05 | $20.02 | $20.02 | 2,308,000 | — | — |
| 2018-06-04 | $20.13 | $20.13 | 3,530,900 | — | — |
| 2018-06-01 | $20.58 | $20.58 | 3,790,200 | — | — |
| 2018-05-31 | $20.73 | $20.73 | 2,671,800 | — | — |
| 2018-05-30 | $20.81 | $20.81 | 3,173,100 | — | — |
| 2018-05-29 | $20.31 | $20.31 | 2,265,800 | — | — |
| 2018-05-25 | $20.84 | $20.84 | 2,071,700 | — | — |
| 2018-05-24 | $20.50 | $20.50 | 1,952,700 | — | — |
| 2018-05-23 | $20.58 | $20.58 | 5,285,300 | — | — |
| 2018-05-22 | $21.56 | $21.56 | 2,857,700 | — | — |
| 2018-05-21 | $20.93 | $20.93 | 4,813,000 | — | — |
| 2018-05-18 | $21.58 | $21.58 | 3,719,200 | — | — |
| 2018-05-17 | $21.56 | $21.56 | 5,222,200 | — | — |
| 2018-05-16 | $20.41 | $20.41 | 5,547,500 | — | — |
| 2018-05-15 | $21.01 | $21.01 | 6,790,200 | — | — |
| 2018-05-14 | $20.73 | $20.73 | 6,609,000 | — | — |
| 2018-05-11 | $19.55 | $19.55 | 6,274,800 | — | — |
| 2018-05-10 | $18.56 | $18.56 | 13,576,000 | — | — |
| 2018-05-09 | $21.69 | $21.69 | 1,795,000 | — | — |
| 2018-05-08 | $21.67 | $21.67 | 2,211,400 | — | — |
| 2018-05-07 | $22.21 | $22.21 | 2,734,000 | — | — |
| 2018-05-04 | $22.45 | $22.45 | 5,895,000 | — | — |
| 2018-05-03 | $22.22 | $22.22 | 8,258,600 | — | — |
| 2018-05-02 | $20.62 | $20.62 | 3,601,800 | — | — |
| 2018-05-01 | $21.00 | $21.00 | 2,829,600 | — | — |
| 2018-04-30 | $20.82 | $20.82 | 2,424,200 | — | — |
| 2018-04-27 | $21.34 | $21.34 | 2,442,800 | — | — |
| 2018-04-26 | $20.71 | $20.71 | 2,039,800 | — | — |
| 2018-04-25 | $20.83 | $20.83 | 2,788,700 | — | — |
| 2018-04-24 | $20.40 | $20.40 | 3,046,200 | — | — |
| 2018-04-23 | $20.74 | $20.74 | 1,693,100 | — | — |
| 2018-04-20 | $20.87 | $20.87 | 2,337,400 | — | — |
| 2018-04-19 | $21.09 | $21.09 | 2,179,400 | — | — |
| 2018-04-18 | $21.42 | $21.42 | 1,807,800 | — | — |
| 2018-04-17 | $21.67 | $21.67 | 2,800,000 | — | — |
| 2018-04-16 | $20.40 | $20.40 | 2,838,100 | — | — |
| 2018-04-13 | $20.44 | $20.44 | 2,488,700 | — | — |
| 2018-04-12 | $20.85 | $20.85 | 2,202,700 | — | — |
| 2018-04-11 | $20.58 | $20.58 | 5,196,100 | — | — |
| 2018-04-10 | $21.18 | $21.18 | 7,126,600 | — | — |
| 2018-04-09 | $19.67 | $19.67 | 8,891,200 | — | — |
| 2018-04-06 | $21.09 | $21.09 | 3,134,000 | — | — |
| 2018-04-05 | $22.10 | $22.10 | 4,173,900 | — | — |
| 2018-04-04 | $22.31 | $22.31 | 5,438,600 | — | — |
| 2018-04-03 | $21.28 | $21.28 | 2,863,700 | — | — |
| 2018-04-02 | $21.49 | $21.49 | 3,532,400 | — | — |
| 2018-03-29 | $22.15 | $22.15 | 4,838,300 | — | — |
| 2018-03-28 | $22.36 | $22.36 | 2,949,700 | — | — |
| 2018-03-27 | $22.44 | $22.44 | 2,819,300 | — | — |
| 2018-03-26 | $23.36 | $23.36 | 3,536,300 | — | — |
| 2018-03-23 | $22.71 | $22.71 | 2,807,200 | — | — |
| 2018-03-22 | $23.31 | $23.31 | 2,203,000 | — | — |
| 2018-03-21 | $24.13 | $24.13 | 1,714,300 | — | — |
| 2018-03-20 | $24.51 | $24.51 | 3,274,200 | — | — |
| 2018-03-19 | $23.81 | $23.81 | 2,256,900 | — | — |
| 2018-03-16 | $24.64 | $24.64 | 3,174,200 | — | — |
| 2018-03-15 | $24.75 | $24.75 | 1,676,500 | — | — |
| 2018-03-14 | $24.87 | $24.87 | 3,314,800 | — | — |
| 2018-03-13 | $24.80 | $24.80 | 2,028,200 | — | — |
| 2018-03-12 | $24.82 | $24.82 | 1,733,400 | — | — |
| 2018-03-09 | $24.53 | $24.53 | 2,118,800 | — | — |
| 2018-03-08 | $24.48 | $24.48 | 2,634,700 | — | — |
| 2018-03-07 | $24.96 | $24.96 | 2,546,200 | — | — |
| 2018-03-06 | $24.62 | $24.62 | 2,883,600 | — | — |
| 2018-03-05 | $24.83 | $24.83 | 3,589,500 | — | — |
| 2018-03-02 | $24.08 | $24.08 | 5,282,900 | — | — |
| 2018-03-01 | $24.21 | $24.21 | 5,757,600 | — | — |
| 2018-02-28 | $25.80 | $25.80 | 4,478,200 | — | — |
| 2018-02-27 | $27.11 | $27.11 | 9,043,600 | — | — |
| 2018-02-26 | $29.53 | $29.53 | 2,673,000 | — | — |
| 2018-02-23 | $29.51 | $29.51 | 1,909,400 | — | — |
| 2018-02-22 | $29.10 | $29.10 | 1,656,000 | — | — |
| 2018-02-21 | $28.99 | $28.99 | 1,887,600 | — | — |
| 2018-02-20 | $28.83 | $28.83 | 1,181,500 | — | — |
| 2018-02-16 | $29.18 | $29.18 | 1,490,600 | — | — |
| 2018-02-15 | $29.78 | $29.78 | 1,856,700 | — | — |
| 2018-02-14 | $29.54 | $29.54 | 1,616,000 | — | — |
| 2018-02-13 | $28.80 | $28.80 | 2,098,700 | — | — |
| 2018-02-12 | $29.05 | $29.05 | 3,056,300 | — | — |
| 2018-02-09 | $28.21 | $28.21 | 3,175,100 | — | — |
| 2018-02-08 | $27.60 | $27.60 | 3,089,300 | — | — |
| 2018-02-07 | $29.72 | $29.72 | 2,019,600 | — | — |
| 2018-02-06 | $29.03 | $29.03 | 2,449,400 | — | — |
| 2018-02-05 | $28.46 | $28.46 | 2,900,400 | — | — |
| 2018-02-02 | $30.22 | $30.22 | 3,018,700 | — | — |
| 2018-02-01 | $30.66 | $30.66 | 1,814,100 | — | — |
| 2018-01-31 | $30.31 | $30.31 | 2,824,300 | — | — |
| 2018-01-30 | $30.50 | $30.50 | 2,747,700 | — | — |
| 2018-01-29 | $31.36 | $31.36 | 2,926,200 | — | — |
| 2018-01-26 | $30.27 | $30.27 | 2,089,900 | — | — |
| 2018-01-25 | $30.46 | $30.46 | 1,927,100 | — | — |
| 2018-01-24 | $30.48 | $30.48 | 2,869,900 | — | — |
| 2018-01-23 | $30.40 | $30.40 | 2,631,900 | — | — |
| 2018-01-22 | $29.44 | $29.44 | 3,830,200 | — | — |
| 2018-01-19 | $28.00 | $28.00 | 4,682,600 | — | — |
| 2018-01-18 | $27.86 | $27.86 | 3,141,000 | — | — |
| 2018-01-17 | $27.49 | $27.49 | 7,710,100 | — | — |
| 2018-01-16 | $29.65 | $29.65 | 3,108,500 | — | — |
| 2018-01-12 | $30.38 | $30.38 | 2,026,300 | — | — |
| 2018-01-11 | $30.08 | $30.08 | 1,397,100 | — | — |
| 2018-01-10 | $29.99 | $29.99 | 1,807,800 | — | — |
| 2018-01-09 | $30.01 | $30.01 | 2,675,100 | — | — |
| 2018-01-08 | $29.30 | $29.30 | 4,861,900 | — | — |
| 2018-01-05 | $31.62 | $31.62 | 2,243,300 | — | — |
| 2018-01-04 | $31.89 | $31.89 | 3,415,500 | — | — |
| 2018-01-03 | $31.75 | $31.75 | 2,666,800 | — | — |
| 2018-01-02 | $31.40 | $31.40 | 2,619,700 | — | — |