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
- 2015-11-10 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 | $26.20 | $46.62 | 322,700 | — | — |
| 2018-12-28 | $26.03 | $46.31 | 397,000 | — | — |
| 2018-12-27 | $25.93 | $46.13 | 660,700 | — | — |
| 2018-12-26 | $26.14 | $46.51 | 383,500 | — | — |
| 2018-12-24 | $25.34 | $45.09 | 202,600 | — | — |
| 2018-12-21 | $26.33 | $46.85 | 799,400 | — | — |
| 2018-12-20 | $26.68 | $47.47 | 288,500 | — | — |
| 2018-12-19 | $26.99 | $48.02 | 405,900 | — | — |
| 2018-12-18 | $27.10 | $48.22 | 404,200 | — | — |
| 2018-12-17 | $26.54 | $47.22 | 457,200 | — | — |
| 2018-12-14 | $27.39 | $48.73 | 306,000 | — | — |
| 2018-12-13 | $27.53 | $48.98 | 334,700 | — | — |
| 2018-12-12 | $27.46 | $48.86 | 417,200 | — | — |
| 2018-12-11 | $27.76 | $49.39 | 465,200 | — | — |
| 2018-12-10 | $27.65 | $49.20 | 460,600 | — | — |
| 2018-12-07 | $28.24 | $50.24 | 745,700 | — | — |
| 2018-12-06 | $28.38 | $50.49 | 503,800 | — | — |
| 2018-12-04 | $27.51 | $48.95 | 375,200 | — | — |
| 2018-12-03 | $27.92 | $49.68 | 319,400 | — | — |
| 2018-11-30 | $27.74 | $49.36 | 792,700 | — | — |
| 2018-11-29 | $27.71 | $49.30 | 331,400 | — | — |
| 2018-11-28 | $27.32 | $48.61 | 267,200 | — | — |
| 2018-11-27 | $26.96 | $47.97 | 214,900 | — | — |
| 2018-11-26 | $26.82 | $47.72 | 182,900 | — | — |
| 2018-11-23 | $27.07 | $48.16 | 100,100 | — | — |
| 2018-11-21 | $26.82 | $47.72 | 286,100 | — | — |
| 2018-11-20 | $26.95 | $47.95 | 259,700 | — | — |
| 2018-11-19 | $26.82 | $47.72 | 163,100 | — | — |
| 2018-11-16 | $26.92 | $47.90 | 500,200 | — | — |
| 2018-11-15 | $26.54 | $47.22 | 472,900 | — | — |
| 2018-11-14 | $26.69 | $47.49 | 423,500 | — | — |
| 2018-11-13 | $27.03 | $48.09 | 258,400 | — | — |
| 2018-11-12 | $27.06 | $48.15 | 196,300 | — | — |
| 2018-11-09 | $27.02 | $48.07 | 194,100 | — | — |
| 2018-11-08 | $27.16 | $48.32 | 209,900 | — | — |
| 2018-11-07 | $27.14 | $48.29 | 288,400 | — | — |
| 2018-11-06 | $26.50 | $47.15 | 233,200 | — | — |
| 2018-11-05 | $26.30 | $46.79 | 288,600 | — | — |
| 2018-11-02 | $25.97 | $46.21 | 349,700 | — | — |
| 2018-11-01 | $26.16 | $46.54 | 477,600 | — | — |
| 2018-10-31 | $26.08 | $46.40 | 527,100 | — | — |
| 2018-10-30 | $26.93 | $47.91 | 343,700 | — | — |
| 2018-10-29 | $26.48 | $47.11 | 240,100 | — | — |
| 2018-10-26 | $26.13 | $46.49 | 334,300 | — | — |
| 2018-10-25 | $26.76 | $47.61 | 298,600 | — | — |
| 2018-10-24 | $26.28 | $46.76 | 285,000 | — | — |
| 2018-10-23 | $25.79 | $45.89 | 386,700 | — | — |
| 2018-10-22 | $25.73 | $45.78 | 767,300 | — | — |
| 2018-10-19 | $25.81 | $45.92 | 172,400 | — | — |
| 2018-10-18 | $25.75 | $45.81 | 203,200 | — | — |
| 2018-10-17 | $25.94 | $46.15 | 408,200 | — | — |
| 2018-10-16 | $25.87 | $46.03 | 438,000 | — | — |
| 2018-10-15 | $25.00 | $44.48 | 270,200 | — | — |
| 2018-10-12 | $24.85 | $44.21 | 250,100 | — | — |
| 2018-10-11 | $25.12 | $44.69 | 449,400 | — | — |
| 2018-10-10 | $25.44 | $45.26 | 600,400 | — | — |
| 2018-10-09 | $25.82 | $45.94 | 337,600 | — | — |
| 2018-10-08 | $25.61 | $45.57 | 256,700 | — | — |
| 2018-10-05 | $24.96 | $44.41 | 390,500 | — | — |
| 2018-10-04 | $24.95 | $44.39 | 316,100 | — | — |
| 2018-10-03 | $25.04 | $44.55 | 268,400 | — | — |
| 2018-10-02 | $25.23 | $44.89 | 282,000 | — | — |
| 2018-10-01 | $25.31 | $45.03 | 301,900 | — | — |
| 2018-09-28 | $25.69 | $45.71 | 679,700 | — | — |
| 2018-09-27 | $25.30 | $45.01 | 545,000 | — | — |
| 2018-09-26 | $25.03 | $44.04 | 385,800 | — | — |
| 2018-09-25 | $25.75 | $45.31 | 390,200 | — | — |
| 2018-09-24 | $25.26 | $44.45 | 402,300 | — | — |
| 2018-09-21 | $25.69 | $45.21 | 1,636,000 | — | — |
| 2018-09-20 | $25.98 | $45.72 | 279,000 | — | — |
| 2018-09-19 | $25.52 | $44.91 | 390,700 | — | — |
| 2018-09-18 | $26.14 | $46.00 | 362,400 | — | — |
| 2018-09-17 | $26.16 | $46.03 | 380,100 | — | — |
| 2018-09-14 | $26.27 | $46.23 | 327,400 | — | — |
| 2018-09-13 | $26.39 | $46.44 | 410,400 | — | — |
| 2018-09-12 | $26.45 | $46.54 | 204,300 | — | — |
| 2018-09-11 | $26.44 | $46.53 | 250,300 | — | — |
| 2018-09-10 | $26.51 | $46.65 | 298,400 | — | — |
| 2018-09-07 | $26.47 | $46.58 | 378,100 | — | — |
| 2018-09-06 | $26.80 | $47.16 | 407,000 | — | — |
| 2018-09-05 | $26.79 | $47.14 | 458,100 | — | — |
| 2018-09-04 | $26.82 | $47.19 | 342,800 | — | — |
| 2018-08-31 | $26.94 | $47.41 | 608,300 | — | — |
| 2018-08-30 | $26.97 | $47.46 | 292,500 | — | — |
| 2018-08-29 | $27.07 | $47.63 | 399,700 | — | — |
| 2018-08-28 | $27.06 | $47.62 | 263,100 | — | — |
| 2018-08-27 | $26.91 | $47.35 | 377,700 | — | — |
| 2018-08-24 | $26.93 | $47.39 | 301,800 | — | — |
| 2018-08-23 | $26.70 | $46.98 | 322,300 | — | — |
| 2018-08-22 | $26.97 | $47.46 | 349,000 | — | — |
| 2018-08-21 | $27.03 | $47.56 | 444,300 | — | — |
| 2018-08-20 | $27.24 | $47.93 | 326,800 | — | — |
| 2018-08-17 | $27.20 | $47.86 | 257,400 | — | — |
| 2018-08-16 | $26.96 | $47.44 | 369,000 | — | — |
| 2018-08-15 | $26.72 | $47.02 | 286,800 | — | — |
| 2018-08-14 | $26.48 | $46.60 | 577,900 | — | — |
| 2018-08-13 | $26.01 | $45.77 | 290,200 | — | — |
| 2018-08-10 | $26.01 | $45.77 | 359,400 | — | — |
| 2018-08-09 | $26.17 | $46.05 | 289,500 | — | — |
| 2018-08-08 | $26.06 | $45.86 | 311,500 | — | — |
| 2018-08-07 | $26.09 | $45.91 | 409,600 | — | — |
| 2018-08-06 | $26.12 | $45.96 | 622,100 | — | — |
| 2018-08-03 | $25.96 | $45.68 | 2,824,600 | — | — |
| 2018-08-02 | $25.77 | $45.35 | 601,900 | — | — |
| 2018-08-01 | $25.13 | $44.22 | 317,000 | — | — |
| 2018-07-31 | $24.90 | $43.82 | 616,200 | — | — |
| 2018-07-30 | $24.98 | $43.96 | 288,100 | — | — |
| 2018-07-27 | $24.76 | $43.57 | 220,100 | — | — |
| 2018-07-26 | $24.89 | $43.80 | 412,600 | — | — |
| 2018-07-25 | $24.74 | $43.53 | 289,400 | — | — |
| 2018-07-24 | $24.65 | $43.38 | 382,200 | — | — |
| 2018-07-23 | $24.69 | $43.45 | 313,100 | — | — |
| 2018-07-20 | $24.86 | $43.75 | 348,000 | — | — |
| 2018-07-19 | $25.10 | $44.17 | 465,200 | — | — |
| 2018-07-18 | $24.71 | $43.48 | 242,300 | — | — |
| 2018-07-17 | $24.65 | $43.38 | 298,400 | — | — |
| 2018-07-16 | $24.81 | $43.66 | 162,800 | — | — |
| 2018-07-13 | $24.88 | $43.78 | 163,500 | — | — |
| 2018-07-12 | $24.93 | $43.87 | 316,700 | — | — |
| 2018-07-11 | $24.95 | $43.90 | 203,600 | — | — |
| 2018-07-10 | $24.82 | $43.67 | 267,000 | — | — |
| 2018-07-09 | $24.95 | $43.90 | 428,900 | — | — |
| 2018-07-06 | $25.49 | $44.85 | 368,500 | — | — |
| 2018-07-05 | $25.43 | $44.75 | 341,900 | — | — |
| 2018-07-03 | $25.08 | $44.13 | 216,300 | — | — |
| 2018-07-02 | $24.68 | $43.43 | 349,000 | — | — |
| 2018-06-29 | $24.63 | $43.34 | 531,000 | — | — |
| 2018-06-28 | $24.80 | $43.64 | 547,100 | — | — |
| 2018-06-27 | $24.75 | $43.07 | 713,300 | — | — |
| 2018-06-26 | $24.82 | $43.19 | 524,500 | — | — |
| 2018-06-25 | $24.30 | $42.28 | 454,800 | — | — |
| 2018-06-22 | $23.93 | $41.64 | 1,241,000 | — | — |
| 2018-06-21 | $23.50 | $40.89 | 667,400 | — | — |
| 2018-06-20 | $23.26 | $40.47 | 581,700 | — | — |
| 2018-06-19 | $22.85 | $39.76 | 283,500 | — | — |
| 2018-06-18 | $23.05 | $40.11 | 248,500 | — | — |
| 2018-06-15 | $23.19 | $40.35 | 638,800 | — | — |
| 2018-06-14 | $22.99 | $40.01 | 214,900 | — | — |
| 2018-06-13 | $22.80 | $39.67 | 258,500 | — | — |
| 2018-06-12 | $23.02 | $40.06 | 418,200 | — | — |
| 2018-06-11 | $22.74 | $39.57 | 267,500 | — | — |
| 2018-06-08 | $22.85 | $39.76 | 352,600 | — | — |
| 2018-06-07 | $22.87 | $39.80 | 215,300 | — | — |
| 2018-06-06 | $22.90 | $39.85 | 252,600 | — | — |
| 2018-06-05 | $23.02 | $40.06 | 211,500 | — | — |
| 2018-06-04 | $22.98 | $39.99 | 360,700 | — | — |
| 2018-06-01 | $22.88 | $39.81 | 694,500 | — | — |
| 2018-05-31 | $22.89 | $39.83 | 609,200 | — | — |
| 2018-05-30 | $22.79 | $39.66 | 234,000 | — | — |
| 2018-05-29 | $22.57 | $39.27 | 264,100 | — | — |
| 2018-05-25 | $22.47 | $39.10 | 447,300 | — | — |
| 2018-05-24 | $22.40 | $38.98 | 130,800 | — | — |
| 2018-05-23 | $22.49 | $39.14 | 231,500 | — | — |
| 2018-05-22 | $22.20 | $38.63 | 257,000 | — | — |
| 2018-05-21 | $22.30 | $38.80 | 211,900 | — | — |
| 2018-05-18 | $22.06 | $38.39 | 220,000 | — | — |
| 2018-05-17 | $22.04 | $38.35 | 147,500 | — | — |
| 2018-05-16 | $22.08 | $38.42 | 239,800 | — | — |
| 2018-05-15 | $21.94 | $38.18 | 324,200 | — | — |
| 2018-05-14 | $22.51 | $39.17 | 229,400 | — | — |
| 2018-05-11 | $23.02 | $40.06 | 151,000 | — | — |
| 2018-05-10 | $23.17 | $40.32 | 158,500 | — | — |
| 2018-05-09 | $23.07 | $40.14 | 335,900 | — | — |
| 2018-05-08 | $22.78 | $39.64 | 520,100 | — | — |
| 2018-05-07 | $22.90 | $39.85 | 702,700 | — | — |
| 2018-05-04 | $22.76 | $39.60 | 205,600 | — | — |
| 2018-05-03 | $22.62 | $39.36 | 276,800 | — | — |
| 2018-05-02 | $22.66 | $39.43 | 425,500 | — | — |
| 2018-05-01 | $22.72 | $39.54 | 308,600 | — | — |
| 2018-04-30 | $22.66 | $39.43 | 353,100 | — | — |
| 2018-04-27 | $22.89 | $39.83 | 274,600 | — | — |
| 2018-04-26 | $22.71 | $39.52 | 204,200 | — | — |
| 2018-04-25 | $22.47 | $39.10 | 225,400 | — | — |
| 2018-04-24 | $22.30 | $38.80 | 284,600 | — | — |
| 2018-04-23 | $22.21 | $38.65 | 226,000 | — | — |
| 2018-04-20 | $22.37 | $38.93 | 282,900 | — | — |
| 2018-04-19 | $22.66 | $39.43 | 343,600 | — | — |
| 2018-04-18 | $23.01 | $40.04 | 393,900 | — | — |
| 2018-04-17 | $23.16 | $40.30 | 530,200 | — | — |
| 2018-04-16 | $22.85 | $39.76 | 546,400 | — | — |
| 2018-04-13 | $22.48 | $39.12 | 585,300 | — | — |
| 2018-04-12 | $22.35 | $38.89 | 220,200 | — | — |
| 2018-04-11 | $22.96 | $39.95 | 264,800 | — | — |
| 2018-04-10 | $22.95 | $39.94 | 291,700 | — | — |
| 2018-04-09 | $23.03 | $40.07 | 251,300 | — | — |
| 2018-04-06 | $22.95 | $39.94 | 425,800 | — | — |
| 2018-04-05 | $23.11 | $40.21 | 257,300 | — | — |
| 2018-04-04 | $23.06 | $40.13 | 287,100 | — | — |
| 2018-04-03 | $22.68 | $39.47 | 335,500 | — | — |
| 2018-04-02 | $22.62 | $39.36 | 388,300 | — | — |
| 2018-03-29 | $23.09 | $40.18 | 755,000 | — | — |
| 2018-03-28 | $22.90 | $39.85 | 328,300 | — | — |
| 2018-03-27 | $22.31 | $38.34 | 276,000 | — | — |
| 2018-03-26 | $22.25 | $38.24 | 255,900 | — | — |
| 2018-03-23 | $22.13 | $38.03 | 358,300 | — | — |
| 2018-03-22 | $22.41 | $38.52 | 524,300 | — | — |
| 2018-03-21 | $22.56 | $38.77 | 254,900 | — | — |
| 2018-03-20 | $22.43 | $38.55 | 228,000 | — | — |
| 2018-03-19 | $22.44 | $38.57 | 206,200 | — | — |
| 2018-03-16 | $22.63 | $38.89 | 678,800 | — | — |
| 2018-03-15 | $22.27 | $38.27 | 277,600 | — | — |
| 2018-03-14 | $22.47 | $38.62 | 138,900 | — | — |
| 2018-03-13 | $22.50 | $38.67 | 178,500 | — | — |
| 2018-03-12 | $22.47 | $38.62 | 214,900 | — | — |
| 2018-03-09 | $22.43 | $38.55 | 225,500 | — | — |
| 2018-03-08 | $22.63 | $38.89 | 315,000 | — | — |
| 2018-03-07 | $22.63 | $38.89 | 246,700 | — | — |
| 2018-03-06 | $22.31 | $38.34 | 438,800 | — | — |
| 2018-03-05 | $22.05 | $37.90 | 499,000 | — | — |
| 2018-03-02 | $22.27 | $38.27 | 259,400 | — | — |
| 2018-03-01 | $22.13 | $38.03 | 504,700 | — | — |
| 2018-02-28 | $21.96 | $37.74 | 925,900 | — | — |
| 2018-02-27 | $21.78 | $37.43 | 553,200 | — | — |
| 2018-02-26 | $21.62 | $37.16 | 339,200 | — | — |
| 2018-02-23 | $21.72 | $37.33 | 307,500 | — | — |
| 2018-02-22 | $21.46 | $36.88 | 196,000 | — | — |
| 2018-02-21 | $21.33 | $36.66 | 334,200 | — | — |
| 2018-02-20 | $21.68 | $37.26 | 286,200 | — | — |
| 2018-02-16 | $22.34 | $38.39 | 320,900 | — | — |
| 2018-02-15 | $22.25 | $38.24 | 300,300 | — | — |
| 2018-02-14 | $22.17 | $38.10 | 264,700 | — | — |
| 2018-02-13 | $22.60 | $38.84 | 228,500 | — | — |
| 2018-02-12 | $22.49 | $38.65 | 379,700 | — | — |
| 2018-02-09 | $22.23 | $38.21 | 427,600 | — | — |
| 2018-02-08 | $21.77 | $37.42 | 386,800 | — | — |
| 2018-02-07 | $22.43 | $38.55 | 291,100 | — | — |
| 2018-02-06 | $22.51 | $38.69 | 396,800 | — | — |
| 2018-02-05 | $22.42 | $38.53 | 371,500 | — | — |
| 2018-02-02 | $22.94 | $39.43 | 388,000 | — | — |
| 2018-02-01 | $23.06 | $39.63 | 385,700 | — | — |
| 2018-01-31 | $23.60 | $40.56 | 329,600 | — | — |
| 2018-01-30 | $23.46 | $40.32 | 198,100 | — | — |
| 2018-01-29 | $23.64 | $40.63 | 353,800 | — | — |
| 2018-01-26 | $24.15 | $41.51 | 165,600 | — | — |
| 2018-01-25 | $24.18 | $41.56 | 271,900 | — | — |
| 2018-01-24 | $24.11 | $41.44 | 161,200 | — | — |
| 2018-01-23 | $24.42 | $41.97 | 141,500 | — | — |
| 2018-01-22 | $24.13 | $41.47 | 214,400 | — | — |
| 2018-01-19 | $23.68 | $40.70 | 304,800 | — | — |
| 2018-01-18 | $23.75 | $40.82 | 292,100 | — | — |
| 2018-01-17 | $24.37 | $41.88 | 265,500 | — | — |
| 2018-01-16 | $24.18 | $41.56 | 204,300 | — | — |
| 2018-01-12 | $24.10 | $41.42 | 312,600 | — | — |
| 2018-01-11 | $24.36 | $41.87 | 344,500 | — | — |
| 2018-01-10 | $24.49 | $42.09 | 366,300 | — | — |
| 2018-01-09 | $25.13 | $43.19 | 241,200 | — | — |
| 2018-01-08 | $25.42 | $43.69 | 242,900 | — | — |
| 2018-01-05 | $25.26 | $43.41 | 191,900 | — | — |
| 2018-01-04 | $25.42 | $43.69 | 127,700 | — | — |
| 2018-01-03 | $25.72 | $44.20 | 214,200 | — | — |
| 2018-01-02 | $25.62 | $44.03 | 232,700 | — | — |