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
- 2016-08-05 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 | $22.51 | $24.19 | 714,600 | — | — |
| 2018-12-28 | $22.20 | $23.85 | 923,700 | — | — |
| 2018-12-27 | $22.02 | $23.66 | 1,131,100 | — | — |
| 2018-12-26 | $22.40 | $24.07 | 802,700 | — | — |
| 2018-12-24 | $21.43 | $23.03 | 314,400 | — | — |
| 2018-12-21 | $21.69 | $23.31 | 1,658,900 | — | — |
| 2018-12-20 | $22.06 | $23.70 | 1,029,800 | — | — |
| 2018-12-19 | $22.39 | $24.06 | 1,429,400 | — | — |
| 2018-12-18 | $23.00 | $24.71 | 1,034,300 | — | — |
| 2018-12-17 | $23.30 | $25.04 | 831,100 | — | — |
| 2018-12-14 | $23.34 | $25.08 | 644,500 | — | — |
| 2018-12-13 | $23.59 | $25.35 | 735,200 | — | — |
| 2018-12-12 | $24.31 | $26.12 | 862,300 | — | — |
| 2018-12-11 | $24.10 | $25.89 | 751,000 | — | — |
| 2018-12-10 | $24.23 | $26.03 | 970,900 | — | — |
| 2018-12-07 | $24.55 | $26.38 | 988,600 | — | — |
| 2018-12-06 | $24.26 | $26.07 | 1,412,000 | — | — |
| 2018-12-04 | $24.75 | $26.59 | 1,493,900 | — | — |
| 2018-12-03 | $25.93 | $27.86 | 1,269,000 | — | — |
| 2018-11-30 | $26.02 | $27.96 | 1,187,900 | — | — |
| 2018-11-29 | $25.57 | $27.47 | 1,554,400 | — | — |
| 2018-11-28 | $25.22 | $27.10 | 1,443,500 | — | — |
| 2018-11-27 | $25.23 | $27.11 | 2,185,000 | — | — |
| 2018-11-26 | $25.24 | $27.12 | 813,000 | — | — |
| 2018-11-23 | $24.93 | $26.79 | 492,000 | — | — |
| 2018-11-21 | $24.91 | $26.51 | 1,986,700 | — | — |
| 2018-11-20 | $24.83 | $26.42 | 1,395,200 | — | — |
| 2018-11-19 | $25.31 | $26.93 | 1,744,900 | — | — |
| 2018-11-16 | $25.36 | $26.99 | 1,142,400 | — | — |
| 2018-11-15 | $25.32 | $26.94 | 1,322,600 | — | — |
| 2018-11-14 | $24.93 | $26.53 | 1,268,800 | — | — |
| 2018-11-13 | $25.43 | $27.06 | 1,209,600 | — | — |
| 2018-11-12 | $25.28 | $26.90 | 1,040,600 | — | — |
| 2018-11-09 | $25.50 | $27.13 | 1,028,700 | — | — |
| 2018-11-08 | $25.62 | $27.26 | 1,159,800 | — | — |
| 2018-11-07 | $25.37 | $27.00 | 1,599,900 | — | — |
| 2018-11-06 | $25.07 | $26.68 | 868,500 | — | — |
| 2018-11-05 | $25.19 | $26.81 | 1,096,900 | — | — |
| 2018-11-02 | $25.04 | $26.65 | 1,347,700 | — | — |
| 2018-11-01 | $25.38 | $27.01 | 1,243,900 | — | — |
| 2018-10-31 | $24.78 | $26.37 | 1,870,800 | — | — |
| 2018-10-30 | $24.56 | $26.13 | 2,095,500 | — | — |
| 2018-10-29 | $23.92 | $25.45 | 1,668,600 | — | — |
| 2018-10-26 | $23.51 | $25.02 | 1,765,200 | — | — |
| 2018-10-25 | $23.76 | $25.28 | 2,094,800 | — | — |
| 2018-10-24 | $23.19 | $24.68 | 1,572,200 | — | — |
| 2018-10-23 | $24.12 | $25.67 | 2,361,700 | — | — |
| 2018-10-22 | $23.90 | $25.43 | 2,531,500 | — | — |
| 2018-10-19 | $24.68 | $26.26 | 861,000 | — | — |
| 2018-10-18 | $25.10 | $26.71 | 973,900 | — | — |
| 2018-10-17 | $25.43 | $27.06 | 1,583,800 | — | — |
| 2018-10-16 | $25.50 | $27.13 | 1,796,600 | — | — |
| 2018-10-15 | $25.58 | $27.22 | 1,331,500 | — | — |
| 2018-10-12 | $25.53 | $27.17 | 2,224,200 | — | — |
| 2018-10-11 | $25.73 | $27.38 | 2,193,200 | — | — |
| 2018-10-10 | $26.27 | $27.95 | 2,163,600 | — | — |
| 2018-10-09 | $26.73 | $28.44 | 1,344,600 | — | — |
| 2018-10-08 | $27.12 | $28.86 | 935,700 | — | — |
| 2018-10-05 | $26.95 | $28.68 | 899,400 | — | — |
| 2018-10-04 | $27.25 | $29.00 | 1,206,300 | — | — |
| 2018-10-03 | $27.14 | $28.88 | 1,923,300 | — | — |
| 2018-10-02 | $26.74 | $28.45 | 1,525,700 | — | — |
| 2018-10-01 | $27.00 | $28.73 | 2,618,300 | — | — |
| 2018-09-28 | $27.16 | $28.90 | 1,351,900 | — | — |
| 2018-09-27 | $27.11 | $28.85 | 1,425,300 | — | — |
| 2018-09-26 | $27.55 | $29.32 | 1,421,800 | — | — |
| 2018-09-25 | $27.87 | $29.66 | 591,900 | — | — |
| 2018-09-24 | $27.91 | $29.70 | 740,100 | — | — |
| 2018-09-21 | $28.24 | $30.05 | 6,301,600 | — | — |
| 2018-09-20 | $28.53 | $30.36 | 1,611,000 | — | — |
| 2018-09-19 | $28.08 | $29.88 | 1,052,600 | — | — |
| 2018-09-18 | $27.90 | $29.69 | 1,050,600 | — | — |
| 2018-09-17 | $28.04 | $29.84 | 1,382,600 | — | — |
| 2018-09-14 | $27.91 | $29.70 | 1,142,900 | — | — |
| 2018-09-13 | $27.54 | $29.31 | 1,570,800 | — | — |
| 2018-09-12 | $27.81 | $29.59 | 1,458,900 | — | — |
| 2018-09-11 | $28.41 | $30.23 | 1,606,700 | — | — |
| 2018-09-10 | $28.80 | $30.65 | 2,207,400 | — | — |
| 2018-09-07 | $28.91 | $30.76 | 1,911,400 | — | — |
| 2018-09-06 | $28.68 | $30.52 | 6,543,400 | — | — |
| 2018-09-05 | $29.03 | $30.89 | 627,400 | — | — |
| 2018-09-04 | $29.06 | $30.92 | 592,400 | — | — |
| 2018-08-31 | $28.99 | $30.85 | 850,600 | — | — |
| 2018-08-30 | $28.63 | $30.47 | 680,000 | — | — |
| 2018-08-29 | $28.59 | $30.42 | 770,500 | — | — |
| 2018-08-28 | $28.70 | $30.54 | 1,209,600 | — | — |
| 2018-08-27 | $28.99 | $30.85 | 1,159,300 | — | — |
| 2018-08-24 | $28.90 | $30.75 | 895,300 | — | — |
| 2018-08-23 | $29.31 | $30.93 | 1,193,800 | — | — |
| 2018-08-22 | $29.41 | $31.04 | 1,038,900 | — | — |
| 2018-08-21 | $29.77 | $31.42 | 1,019,200 | — | — |
| 2018-08-20 | $29.27 | $30.89 | 875,300 | — | — |
| 2018-08-17 | $29.07 | $30.68 | 1,214,300 | — | — |
| 2018-08-16 | $28.97 | $30.57 | 943,600 | — | — |
| 2018-08-15 | $28.61 | $30.20 | 995,700 | — | — |
| 2018-08-14 | $28.90 | $30.50 | 694,700 | — | — |
| 2018-08-13 | $28.65 | $30.24 | 992,200 | — | — |
| 2018-08-10 | $28.63 | $30.22 | 1,774,200 | — | — |
| 2018-08-09 | $28.81 | $30.41 | 798,200 | — | — |
| 2018-08-08 | $28.99 | $30.60 | 793,800 | — | — |
| 2018-08-07 | $28.77 | $30.36 | 719,700 | — | — |
| 2018-08-06 | $28.82 | $30.42 | 699,100 | — | — |
| 2018-08-03 | $28.60 | $30.18 | 1,048,500 | — | — |
| 2018-08-02 | $28.69 | $30.28 | 1,039,700 | — | — |
| 2018-08-01 | $28.40 | $29.97 | 3,134,600 | — | — |
| 2018-07-31 | $28.26 | $29.83 | 2,869,500 | — | — |
| 2018-07-30 | $28.10 | $29.66 | 8,392,700 | — | — |
| 2018-07-27 | $28.12 | $29.68 | 1,154,100 | — | — |
| 2018-07-26 | $28.28 | $29.85 | 815,900 | — | — |
| 2018-07-25 | $28.00 | $29.55 | 478,200 | — | — |
| 2018-07-24 | $28.51 | $30.09 | 727,300 | — | — |
| 2018-07-23 | $28.77 | $30.36 | 525,700 | — | — |
| 2018-07-20 | $28.80 | $30.40 | 473,300 | — | — |
| 2018-07-19 | $28.74 | $30.33 | 302,800 | — | — |
| 2018-07-18 | $28.81 | $30.41 | 447,500 | — | — |
| 2018-07-17 | $28.54 | $30.12 | 795,300 | — | — |
| 2018-07-16 | $28.55 | $30.13 | 381,100 | — | — |
| 2018-07-13 | $28.36 | $29.93 | 796,800 | — | — |
| 2018-07-12 | $28.59 | $30.17 | 919,500 | — | — |
| 2018-07-11 | $28.90 | $30.50 | 543,800 | — | — |
| 2018-07-10 | $29.14 | $30.75 | 701,900 | — | — |
| 2018-07-09 | $29.68 | $31.32 | 854,600 | — | — |
| 2018-07-06 | $29.31 | $30.93 | 315,200 | — | — |
| 2018-07-05 | $29.27 | $30.89 | 389,500 | — | — |
| 2018-07-03 | $29.27 | $30.89 | 263,100 | — | — |
| 2018-07-02 | $29.31 | $30.93 | 493,200 | — | — |
| 2018-06-29 | $29.02 | $30.63 | 571,100 | — | — |
| 2018-06-28 | $29.22 | $30.84 | 620,900 | — | — |
| 2018-06-27 | $29.34 | $30.97 | 741,700 | — | — |
| 2018-06-26 | $30.07 | $31.74 | 581,800 | — | — |
| 2018-06-25 | $30.01 | $31.67 | 873,300 | — | — |
| 2018-06-22 | $30.62 | $32.32 | 1,561,500 | — | — |
| 2018-06-21 | $30.36 | $32.04 | 475,400 | — | — |
| 2018-06-20 | $30.41 | $32.09 | 822,500 | — | — |
| 2018-06-19 | $30.69 | $32.39 | 608,100 | — | — |
| 2018-06-18 | $30.42 | $32.11 | 516,800 | — | — |
| 2018-06-15 | $30.21 | $31.88 | 2,306,400 | — | — |
| 2018-06-14 | $30.51 | $32.20 | 659,900 | — | — |
| 2018-06-13 | $30.57 | $32.26 | 1,178,500 | — | — |
| 2018-06-12 | $30.61 | $32.31 | 1,254,800 | — | — |
| 2018-06-11 | $30.94 | $32.65 | 1,046,000 | — | — |
| 2018-06-08 | $30.92 | $32.63 | 1,591,500 | — | — |
| 2018-06-07 | $30.85 | $32.56 | 886,000 | — | — |
| 2018-06-06 | $30.76 | $32.46 | 843,000 | — | — |
| 2018-06-05 | $30.15 | $31.82 | 916,300 | — | — |
| 2018-06-04 | $30.16 | $31.83 | 1,599,400 | — | — |
| 2018-06-01 | $29.60 | $31.24 | 1,158,800 | — | — |
| 2018-05-31 | $29.28 | $30.90 | 1,504,100 | — | — |
| 2018-05-30 | $29.21 | $30.83 | 747,300 | — | — |
| 2018-05-29 | $28.40 | $29.97 | 1,242,900 | — | — |
| 2018-05-25 | $28.82 | $30.42 | 2,083,800 | — | — |
| 2018-05-24 | $28.89 | $30.24 | 1,195,000 | — | — |
| 2018-05-23 | $28.94 | $30.29 | 738,600 | — | — |
| 2018-05-22 | $28.88 | $30.23 | 1,139,000 | — | — |
| 2018-05-21 | $28.65 | $29.99 | 1,193,400 | — | — |
| 2018-05-18 | $28.32 | $29.64 | 584,600 | — | — |
| 2018-05-17 | $28.51 | $29.84 | 1,021,400 | — | — |
| 2018-05-16 | $28.17 | $29.48 | 1,157,400 | — | — |
| 2018-05-15 | $28.39 | $29.71 | 787,200 | — | — |
| 2018-05-14 | $28.16 | $29.47 | 1,619,000 | — | — |
| 2018-05-11 | $28.34 | $29.66 | 1,909,400 | — | — |
| 2018-05-10 | $28.29 | $29.61 | 1,932,100 | — | — |
| 2018-05-09 | $27.74 | $29.03 | 7,718,700 | — | — |
| 2018-05-08 | $28.35 | $29.67 | 625,100 | — | — |
| 2018-05-07 | $28.21 | $29.53 | 251,200 | — | — |
| 2018-05-04 | $28.34 | $29.66 | 245,400 | — | — |
| 2018-05-03 | $27.92 | $29.22 | 411,700 | — | — |
| 2018-05-02 | $28.00 | $29.31 | 1,024,700 | — | — |
| 2018-05-01 | $27.59 | $28.88 | 568,600 | — | — |
| 2018-04-30 | $27.55 | $28.83 | 757,500 | — | — |
| 2018-04-27 | $28.08 | $29.39 | 968,000 | — | — |
| 2018-04-26 | $28.28 | $29.60 | 581,600 | — | — |
| 2018-04-25 | $28.29 | $29.61 | 190,000 | — | — |
| 2018-04-24 | $28.13 | $29.44 | 317,500 | — | — |
| 2018-04-23 | $28.32 | $29.64 | 105,600 | — | — |
| 2018-04-20 | $28.01 | $29.32 | 175,100 | — | — |
| 2018-04-19 | $27.89 | $29.19 | 162,800 | — | — |
| 2018-04-18 | $27.53 | $28.81 | 402,600 | — | — |
| 2018-04-17 | $27.64 | $28.93 | 196,600 | — | — |
| 2018-04-16 | $27.97 | $29.27 | 205,500 | — | — |
| 2018-04-13 | $27.66 | $28.95 | 224,800 | — | — |
| 2018-04-12 | $28.10 | $29.41 | 303,700 | — | — |
| 2018-04-11 | $27.61 | $28.90 | 294,100 | — | — |
| 2018-04-10 | $27.75 | $29.04 | 322,600 | — | — |
| 2018-04-09 | $27.49 | $28.77 | 231,100 | — | — |
| 2018-04-06 | $27.57 | $28.86 | 277,500 | — | — |
| 2018-04-05 | $28.03 | $29.34 | 215,300 | — | — |
| 2018-04-04 | $28.06 | $29.37 | 394,400 | — | — |
| 2018-04-03 | $27.80 | $29.10 | 199,200 | — | — |
| 2018-04-02 | $27.46 | $28.74 | 195,400 | — | — |
| 2018-03-29 | $27.83 | $29.13 | 205,200 | — | — |
| 2018-03-28 | $27.75 | $29.04 | 182,600 | — | — |
| 2018-03-27 | $27.76 | $29.05 | 237,100 | — | — |
| 2018-03-26 | $28.15 | $29.46 | 264,700 | — | — |
| 2018-03-23 | $27.37 | $28.65 | 347,000 | — | — |
| 2018-03-22 | $28.27 | $29.59 | 268,300 | — | — |
| 2018-03-21 | $28.90 | $30.25 | 545,000 | — | — |
| 2018-03-20 | $28.72 | $30.06 | 350,000 | — | — |
| 2018-03-19 | $28.99 | $30.34 | 193,200 | — | — |
| 2018-03-16 | $29.21 | $30.57 | 1,168,200 | — | — |
| 2018-03-15 | $29.25 | $30.61 | 657,000 | — | — |
| 2018-03-14 | $29.25 | $30.61 | 914,200 | — | — |
| 2018-03-13 | $28.63 | $29.97 | 203,700 | — | — |
| 2018-03-12 | $28.80 | $30.14 | 198,700 | — | — |
| 2018-03-09 | $29.07 | $30.43 | 252,200 | — | — |
| 2018-03-08 | $28.73 | $30.07 | 161,300 | — | — |
| 2018-03-07 | $29.09 | $30.45 | 265,200 | — | — |
| 2018-03-06 | $28.73 | $30.07 | 172,700 | — | — |
| 2018-03-05 | $28.30 | $29.62 | 296,000 | — | — |
| 2018-03-02 | $28.15 | $29.46 | 385,300 | — | — |
| 2018-03-01 | $27.98 | $29.28 | 234,600 | — | — |
| 2018-02-28 | $27.79 | $29.09 | 345,400 | — | — |
| 2018-02-27 | $28.07 | $29.38 | 257,500 | — | — |
| 2018-02-26 | $28.19 | $29.50 | 168,100 | — | — |
| 2018-02-23 | $28.33 | $29.65 | 203,400 | — | — |
| 2018-02-22 | $27.96 | $29.01 | 490,500 | — | — |
| 2018-02-21 | $28.17 | $29.23 | 519,200 | — | — |
| 2018-02-20 | $27.98 | $29.03 | 319,600 | — | — |
| 2018-02-16 | $28.30 | $29.37 | 404,600 | — | — |
| 2018-02-15 | $28.19 | $29.25 | 243,700 | — | — |
| 2018-02-14 | $28.35 | $29.42 | 372,700 | — | — |
| 2018-02-13 | $28.15 | $29.21 | 220,900 | — | — |
| 2018-02-12 | $27.85 | $28.90 | 323,000 | — | — |
| 2018-02-09 | $27.42 | $28.45 | 289,300 | — | — |
| 2018-02-08 | $27.40 | $28.43 | 713,800 | — | — |
| 2018-02-07 | $27.72 | $28.76 | 460,000 | — | — |
| 2018-02-06 | $27.35 | $28.38 | 545,100 | — | — |
| 2018-02-05 | $27.63 | $28.67 | 359,500 | — | — |
| 2018-02-02 | $28.50 | $29.57 | 371,400 | — | — |
| 2018-02-01 | $29.02 | $30.11 | 231,300 | — | — |
| 2018-01-31 | $28.90 | $29.99 | 420,200 | — | — |
| 2018-01-30 | $28.49 | $29.56 | 586,600 | — | — |
| 2018-01-29 | $28.74 | $29.82 | 804,600 | — | — |
| 2018-01-26 | $28.95 | $30.04 | 1,239,700 | — | — |
| 2018-01-25 | $30.91 | $32.07 | 348,300 | — | — |
| 2018-01-24 | $31.40 | $32.58 | 121,300 | — | — |
| 2018-01-23 | $31.77 | $32.97 | 128,500 | — | — |
| 2018-01-22 | $32.04 | $33.25 | 151,200 | — | — |
| 2018-01-19 | $31.91 | $33.11 | 110,900 | — | — |
| 2018-01-18 | $31.51 | $32.70 | 129,800 | — | — |
| 2018-01-17 | $31.70 | $32.89 | 245,500 | — | — |
| 2018-01-16 | $31.92 | $33.12 | 469,000 | — | — |
| 2018-01-12 | $32.21 | $33.42 | 435,000 | — | — |
| 2018-01-11 | $31.38 | $32.56 | 319,500 | — | — |
| 2018-01-10 | $30.49 | $31.64 | 399,500 | — | — |
| 2018-01-09 | $30.32 | $31.46 | 498,000 | — | — |
| 2018-01-08 | $30.34 | $31.48 | 121,200 | — | — |
| 2018-01-05 | $30.35 | $31.49 | 211,600 | — | — |
| 2018-01-04 | $29.91 | $31.04 | 421,900 | — | — |
| 2018-01-03 | $30.11 | $31.24 | 418,400 | — | — |
| 2018-01-02 | $29.87 | $30.99 | 313,000 | — | — |