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
- 2016-11-02 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 | $23.09 | $23.09 | 480,000 | — | — |
| 2018-12-28 | $22.40 | $22.40 | 513,900 | — | — |
| 2018-12-27 | $22.73 | $22.73 | 490,900 | — | — |
| 2018-12-26 | $22.85 | $22.85 | 1,102,400 | — | — |
| 2018-12-24 | $21.80 | $21.80 | 893,000 | — | — |
| 2018-12-21 | $21.90 | $21.90 | 1,173,000 | — | — |
| 2018-12-20 | $23.28 | $23.28 | 874,100 | — | — |
| 2018-12-19 | $23.56 | $23.56 | 458,900 | — | — |
| 2018-12-18 | $23.99 | $23.99 | 340,700 | — | — |
| 2018-12-17 | $23.87 | $23.87 | 457,500 | — | — |
| 2018-12-14 | $24.82 | $24.82 | 670,500 | — | — |
| 2018-12-13 | $26.43 | $26.43 | 257,200 | — | — |
| 2018-12-12 | $27.66 | $27.66 | 684,300 | — | — |
| 2018-12-11 | $26.98 | $26.98 | 935,100 | — | — |
| 2018-12-10 | $27.09 | $27.09 | 436,100 | — | — |
| 2018-12-07 | $27.74 | $27.74 | 531,200 | — | — |
| 2018-12-06 | $29.03 | $29.03 | 835,800 | — | — |
| 2018-12-04 | $29.59 | $29.59 | 1,038,900 | — | — |
| 2018-12-03 | $31.50 | $31.50 | 1,850,000 | — | — |
| 2018-11-30 | $29.49 | $29.49 | 666,700 | — | — |
| 2018-11-29 | $29.29 | $29.29 | 852,700 | — | — |
| 2018-11-28 | $29.29 | $29.29 | 1,245,500 | — | — |
| 2018-11-27 | $28.46 | $28.46 | 477,500 | — | — |
| 2018-11-26 | $27.95 | $27.95 | 581,000 | — | — |
| 2018-11-23 | $26.81 | $26.81 | 264,800 | — | — |
| 2018-11-21 | $27.04 | $27.04 | 501,500 | — | — |
| 2018-11-20 | $26.08 | $26.08 | 1,050,800 | — | — |
| 2018-11-19 | $27.59 | $27.59 | 1,317,300 | — | — |
| 2018-11-16 | $29.20 | $29.20 | 1,277,800 | — | — |
| 2018-11-15 | $29.17 | $29.17 | 1,297,600 | — | — |
| 2018-11-14 | $28.35 | $28.35 | 2,889,700 | — | — |
| 2018-11-13 | $25.73 | $25.73 | 2,806,800 | — | — |
| 2018-11-12 | $23.01 | $23.01 | 1,517,400 | — | — |
| 2018-11-09 | $23.80 | $23.80 | 2,550,100 | — | — |
| 2018-11-08 | $23.73 | $23.73 | 686,200 | — | — |
| 2018-11-07 | $24.86 | $24.86 | 755,100 | — | — |
| 2018-11-06 | $24.23 | $24.23 | 477,500 | — | — |
| 2018-11-05 | $24.27 | $24.27 | 432,300 | — | — |
| 2018-11-02 | $25.26 | $25.26 | 1,685,800 | — | — |
| 2018-11-01 | $25.13 | $25.13 | 2,004,600 | — | — |
| 2018-10-31 | $23.47 | $23.47 | 993,400 | — | — |
| 2018-10-30 | $22.16 | $22.16 | 1,338,600 | — | — |
| 2018-10-29 | $22.18 | $22.18 | 1,131,100 | — | — |
| 2018-10-26 | $23.15 | $23.15 | 735,700 | — | — |
| 2018-10-25 | $23.99 | $23.99 | 2,217,400 | — | — |
| 2018-10-24 | $22.26 | $22.26 | 1,421,800 | — | — |
| 2018-10-23 | $24.34 | $24.34 | 883,600 | — | — |
| 2018-10-22 | $25.58 | $25.58 | 824,100 | — | — |
| 2018-10-19 | $24.67 | $24.67 | 1,286,500 | — | — |
| 2018-10-18 | $25.55 | $25.55 | 1,466,200 | — | — |
| 2018-10-17 | $28.10 | $28.10 | 1,192,700 | — | — |
| 2018-10-16 | $27.84 | $27.84 | 897,400 | — | — |
| 2018-10-15 | $26.65 | $26.65 | 1,120,400 | — | — |
| 2018-10-12 | $27.65 | $27.65 | 2,277,100 | — | — |
| 2018-10-11 | $25.89 | $25.89 | 2,783,800 | — | — |
| 2018-10-10 | $23.79 | $23.79 | 3,545,500 | — | — |
| 2018-10-09 | $25.93 | $25.93 | 1,568,200 | — | — |
| 2018-10-08 | $26.42 | $26.42 | 1,795,500 | — | — |
| 2018-10-05 | $27.72 | $27.72 | 1,398,000 | — | — |
| 2018-10-04 | $28.77 | $28.77 | 1,977,500 | — | — |
| 2018-10-03 | $30.97 | $30.97 | 1,441,000 | — | — |
| 2018-10-02 | $32.23 | $32.23 | 1,216,200 | — | — |
| 2018-10-01 | $34.09 | $34.09 | 649,300 | — | — |
| 2018-09-28 | $35.13 | $35.13 | 881,000 | — | — |
| 2018-09-27 | $34.78 | $34.78 | 411,700 | — | — |
| 2018-09-26 | $34.47 | $34.47 | 692,000 | — | — |
| 2018-09-25 | $34.89 | $34.89 | 1,076,600 | — | — |
| 2018-09-24 | $34.03 | $34.03 | 800,300 | — | — |
| 2018-09-21 | $34.30 | $34.30 | 2,912,600 | — | — |
| 2018-09-20 | $34.25 | $34.25 | 1,129,200 | — | — |
| 2018-09-19 | $33.99 | $33.99 | 881,700 | — | — |
| 2018-09-18 | $33.65 | $33.65 | 769,100 | — | — |
| 2018-09-17 | $33.50 | $33.50 | 755,600 | — | — |
| 2018-09-14 | $34.74 | $34.74 | 777,500 | — | — |
| 2018-09-13 | $34.85 | $34.85 | 934,800 | — | — |
| 2018-09-12 | $33.95 | $33.95 | 1,021,000 | — | — |
| 2018-09-11 | $34.06 | $34.06 | 936,600 | — | — |
| 2018-09-10 | $34.40 | $34.40 | 1,079,300 | — | — |
| 2018-09-07 | $34.64 | $34.64 | 661,000 | — | — |
| 2018-09-06 | $35.28 | $35.28 | 1,080,800 | — | — |
| 2018-09-05 | $37.06 | $37.06 | 1,279,900 | — | — |
| 2018-09-04 | $38.47 | $38.47 | 800,200 | — | — |
| 2018-08-31 | $38.17 | $38.17 | 845,700 | — | — |
| 2018-08-30 | $36.76 | $36.76 | 1,342,900 | — | — |
| 2018-08-29 | $38.98 | $38.98 | 1,309,100 | — | — |
| 2018-08-28 | $37.89 | $37.89 | 1,359,600 | — | — |
| 2018-08-27 | $37.87 | $37.87 | 2,446,900 | — | — |
| 2018-08-24 | $36.29 | $36.29 | 1,249,200 | — | — |
| 2018-08-23 | $35.54 | $35.54 | 1,795,700 | — | — |
| 2018-08-22 | $34.83 | $34.83 | 1,163,700 | — | — |
| 2018-08-21 | $33.52 | $33.52 | 1,129,100 | — | — |
| 2018-08-20 | $31.57 | $31.57 | 1,329,100 | — | — |
| 2018-08-17 | $31.21 | $31.21 | 1,157,400 | — | — |
| 2018-08-16 | $30.94 | $30.94 | 1,308,900 | — | — |
| 2018-08-15 | $29.54 | $29.54 | 3,482,000 | — | — |
| 2018-08-14 | $30.72 | $30.72 | 4,089,900 | — | — |
| 2018-08-13 | $32.62 | $32.62 | 2,411,900 | — | — |
| 2018-08-10 | $31.15 | $31.15 | 1,474,300 | — | — |
| 2018-08-09 | $30.76 | $30.76 | 3,633,100 | — | — |
| 2018-08-08 | $27.80 | $27.80 | 1,424,800 | — | — |
| 2018-08-07 | $28.32 | $28.32 | 1,116,300 | — | — |
| 2018-08-06 | $27.69 | $27.69 | 1,475,400 | — | — |
| 2018-08-03 | $28.13 | $28.13 | 3,465,900 | — | — |
| 2018-08-02 | $27.90 | $27.90 | 6,442,000 | — | — |
| 2018-08-01 | $25.00 | $25.00 | 19,134,500 | — | — |
| 2018-07-31 | $21.83 | $21.83 | 31,598,300 | — | — |
| 2018-07-30 | $34.75 | $34.75 | 2,665,100 | — | — |
| 2018-07-27 | $36.88 | $36.88 | 2,943,500 | — | — |
| 2018-07-26 | $39.78 | $39.78 | 1,194,000 | — | — |
| 2018-07-25 | $41.60 | $41.60 | 1,496,200 | — | — |
| 2018-07-24 | $40.70 | $40.70 | 1,212,100 | — | — |
| 2018-07-23 | $43.46 | $43.46 | 660,600 | — | — |
| 2018-07-20 | $44.81 | $44.81 | 643,900 | — | — |
| 2018-07-19 | $45.01 | $45.01 | 398,100 | — | — |
| 2018-07-18 | $45.14 | $45.14 | 439,500 | — | — |
| 2018-07-17 | $43.55 | $43.55 | 403,500 | — | — |
| 2018-07-16 | $43.42 | $43.42 | 430,400 | — | — |
| 2018-07-13 | $43.75 | $43.75 | 666,400 | — | — |
| 2018-07-12 | $45.61 | $45.61 | 978,300 | — | — |
| 2018-07-11 | $44.00 | $44.00 | 1,528,200 | — | — |
| 2018-07-10 | $42.97 | $42.97 | 556,900 | — | — |
| 2018-07-09 | $43.06 | $43.06 | 632,200 | — | — |
| 2018-07-06 | $41.69 | $41.69 | 708,200 | — | — |
| 2018-07-05 | $39.96 | $39.96 | 834,500 | — | — |
| 2018-07-03 | $40.24 | $40.24 | 461,200 | — | — |
| 2018-07-02 | $40.32 | $40.32 | 561,900 | — | — |
| 2018-06-29 | $40.09 | $40.09 | 957,900 | — | — |
| 2018-06-28 | $39.16 | $39.16 | 1,617,300 | — | — |
| 2018-06-27 | $37.09 | $37.09 | 2,263,000 | — | — |
| 2018-06-26 | $40.41 | $40.41 | 1,094,700 | — | — |
| 2018-06-25 | $40.34 | $40.34 | 1,213,200 | — | — |
| 2018-06-22 | $42.77 | $42.77 | 731,200 | — | — |
| 2018-06-21 | $43.02 | $43.02 | 631,100 | — | — |
| 2018-06-20 | $43.43 | $43.43 | 830,400 | — | — |
| 2018-06-19 | $44.25 | $44.25 | 1,713,000 | — | — |
| 2018-06-18 | $44.99 | $44.99 | 1,219,500 | — | — |
| 2018-06-15 | $45.10 | $45.10 | 1,462,500 | — | — |
| 2018-06-14 | $45.72 | $45.72 | 1,942,900 | — | — |
| 2018-06-13 | $41.25 | $41.25 | 988,100 | — | — |
| 2018-06-12 | $41.98 | $41.98 | 1,041,800 | — | — |
| 2018-06-11 | $40.95 | $40.95 | 964,600 | — | — |
| 2018-06-08 | $39.81 | $39.81 | 631,500 | — | — |
| 2018-06-07 | $39.15 | $39.15 | 1,326,000 | — | — |
| 2018-06-06 | $40.66 | $40.66 | 884,600 | — | — |
| 2018-06-05 | $40.01 | $40.01 | 1,653,900 | — | — |
| 2018-06-04 | $39.82 | $39.82 | 2,079,700 | — | — |
| 2018-06-01 | $37.58 | $37.58 | 1,486,500 | — | — |
| 2018-05-31 | $37.81 | $37.81 | 8,602,700 | — | — |
| 2018-05-30 | $38.93 | $38.93 | 3,321,500 | — | — |
| 2018-05-29 | $41.02 | $41.02 | 1,091,400 | — | — |
| 2018-05-25 | $41.74 | $41.74 | 997,100 | — | — |
| 2018-05-24 | $40.10 | $40.10 | 593,800 | — | — |
| 2018-05-23 | $39.26 | $39.26 | 1,108,500 | — | — |
| 2018-05-22 | $37.41 | $37.41 | 4,075,400 | — | — |
| 2018-05-21 | $39.13 | $39.13 | 1,432,000 | — | — |
| 2018-05-18 | $37.77 | $37.77 | 1,516,600 | — | — |
| 2018-05-17 | $34.77 | $34.77 | 1,032,200 | — | — |
| 2018-05-16 | $36.37 | $36.37 | 1,350,800 | — | — |
| 2018-05-15 | $36.15 | $36.15 | 1,721,100 | — | — |
| 2018-05-14 | $35.79 | $35.79 | 1,688,100 | — | — |
| 2018-05-11 | $35.26 | $35.26 | 1,212,100 | — | — |
| 2018-05-10 | $32.83 | $32.83 | 1,314,200 | — | — |
| 2018-05-09 | $30.95 | $30.95 | 658,100 | — | — |
| 2018-05-08 | $29.36 | $29.36 | 530,000 | — | — |
| 2018-05-07 | $30.42 | $30.42 | 769,700 | — | — |
| 2018-05-04 | $30.40 | $30.40 | 817,500 | — | — |
| 2018-05-03 | $29.59 | $29.59 | 780,800 | — | — |
| 2018-05-02 | $28.57 | $28.57 | 341,500 | — | — |
| 2018-05-01 | $27.94 | $27.94 | 334,800 | — | — |
| 2018-04-30 | $29.17 | $29.17 | 802,300 | — | — |
| 2018-04-27 | $27.79 | $27.79 | 223,500 | — | — |
| 2018-04-26 | $27.66 | $27.66 | 296,700 | — | — |
| 2018-04-25 | $27.32 | $27.32 | 452,300 | — | — |
| 2018-04-24 | $26.80 | $26.80 | 240,600 | — | — |
| 2018-04-23 | $26.68 | $26.68 | 398,100 | — | — |
| 2018-04-20 | $27.03 | $27.03 | 165,400 | — | — |
| 2018-04-19 | $27.95 | $27.95 | 268,200 | — | — |
| 2018-04-18 | $27.92 | $27.92 | 608,700 | — | — |
| 2018-04-17 | $27.09 | $27.09 | 258,700 | — | — |
| 2018-04-16 | $26.15 | $26.15 | 304,300 | — | — |
| 2018-04-13 | $25.73 | $25.73 | 192,100 | — | — |
| 2018-04-12 | $25.63 | $25.63 | 487,800 | — | — |
| 2018-04-11 | $24.87 | $24.87 | 661,500 | — | — |
| 2018-04-10 | $25.03 | $25.03 | 912,500 | — | — |
| 2018-04-09 | $25.76 | $25.76 | 478,400 | — | — |
| 2018-04-06 | $24.97 | $24.97 | 348,700 | — | — |
| 2018-04-05 | $25.78 | $25.78 | 466,400 | — | — |
| 2018-04-04 | $25.54 | $25.54 | 1,093,400 | — | — |
| 2018-04-03 | $25.95 | $25.95 | 328,800 | — | — |
| 2018-04-02 | $26.12 | $26.12 | 836,800 | — | — |
| 2018-03-29 | $27.45 | $27.45 | 539,400 | — | — |
| 2018-03-28 | $25.87 | $25.87 | 411,700 | — | — |
| 2018-03-27 | $26.25 | $26.25 | 566,900 | — | — |
| 2018-03-26 | $27.70 | $27.70 | 397,800 | — | — |
| 2018-03-23 | $26.21 | $26.21 | 401,800 | — | — |
| 2018-03-22 | $27.55 | $27.55 | 364,900 | — | — |
| 2018-03-21 | $29.21 | $29.21 | 399,400 | — | — |
| 2018-03-20 | $28.35 | $28.35 | 339,700 | — | — |
| 2018-03-19 | $26.84 | $26.84 | 195,400 | — | — |
| 2018-03-16 | $27.30 | $27.30 | 349,800 | — | — |
| 2018-03-15 | $27.44 | $27.44 | 907,700 | — | — |
| 2018-03-14 | $26.17 | $26.17 | 1,405,100 | — | — |
| 2018-03-13 | $28.79 | $28.79 | 978,900 | — | — |
| 2018-03-12 | $28.75 | $28.75 | 2,950,000 | — | — |
| 2018-03-09 | $29.48 | $29.48 | 1,192,800 | — | — |
| 2018-03-08 | $27.88 | $27.88 | 985,200 | — | — |
| 2018-03-07 | $25.46 | $25.46 | 578,100 | — | — |
| 2018-03-06 | $24.13 | $24.13 | 1,103,000 | — | — |
| 2018-03-05 | $24.60 | $24.60 | 1,225,700 | — | — |
| 2018-03-02 | $23.94 | $23.94 | 755,600 | — | — |
| 2018-03-01 | $24.86 | $24.86 | 597,400 | — | — |
| 2018-02-28 | $26.20 | $26.20 | 537,800 | — | — |
| 2018-02-27 | $25.91 | $25.91 | 476,100 | — | — |
| 2018-02-26 | $27.02 | $27.02 | 743,700 | — | — |
| 2018-02-23 | $27.72 | $27.72 | 338,600 | — | — |
| 2018-02-22 | $27.19 | $27.19 | 457,600 | — | — |
| 2018-02-21 | $27.74 | $27.74 | 619,600 | — | — |
| 2018-02-20 | $27.88 | $27.88 | 432,300 | — | — |
| 2018-02-16 | $28.08 | $28.08 | 661,600 | — | — |
| 2018-02-15 | $26.11 | $26.11 | 456,700 | — | — |
| 2018-02-14 | $26.48 | $26.48 | 521,000 | — | — |
| 2018-02-13 | $25.69 | $25.69 | 395,900 | — | — |
| 2018-02-12 | $25.61 | $25.61 | 576,600 | — | — |
| 2018-02-09 | $24.11 | $24.11 | 1,363,100 | — | — |
| 2018-02-08 | $24.49 | $24.49 | 702,800 | — | — |
| 2018-02-07 | $25.60 | $25.60 | 514,000 | — | — |
| 2018-02-06 | $26.18 | $26.18 | 2,026,300 | — | — |
| 2018-02-05 | $26.98 | $26.98 | 1,923,600 | — | — |
| 2018-02-02 | $30.09 | $30.09 | 953,100 | — | — |
| 2018-02-01 | $30.73 | $30.73 | 1,744,300 | — | — |
| 2018-01-31 | $28.54 | $28.54 | 1,222,200 | — | — |
| 2018-01-30 | $26.76 | $26.76 | 2,024,800 | — | — |
| 2018-01-29 | $27.40 | $27.40 | 1,537,200 | — | — |
| 2018-01-26 | $27.46 | $27.46 | 6,320,500 | — | — |
| 2018-01-25 | $28.55 | $28.55 | 1,216,500 | — | — |
| 2018-01-24 | $28.52 | $28.52 | 1,045,100 | — | — |
| 2018-01-23 | $26.75 | $26.75 | 930,000 | — | — |
| 2018-01-22 | $26.97 | $26.97 | 1,271,200 | — | — |
| 2018-01-19 | $26.37 | $26.37 | 1,417,500 | — | — |
| 2018-01-18 | $23.99 | $23.99 | 1,263,400 | — | — |
| 2018-01-17 | $21.51 | $21.51 | 939,300 | — | — |
| 2018-01-16 | $20.20 | $20.20 | 847,700 | — | — |
| 2018-01-12 | $23.25 | $23.25 | 528,600 | — | — |
| 2018-01-11 | $22.33 | $22.33 | 645,400 | — | — |
| 2018-01-10 | $23.97 | $23.97 | 730,400 | — | — |
| 2018-01-09 | $25.19 | $25.19 | 166,100 | — | — |
| 2018-01-08 | $24.66 | $24.66 | 239,100 | — | — |
| 2018-01-05 | $24.50 | $24.50 | 250,800 | — | — |
| 2018-01-04 | $23.16 | $23.16 | 141,200 | — | — |
| 2018-01-03 | $23.00 | $23.00 | 191,100 | — | — |
| 2018-01-02 | $23.02 | $23.02 | 240,800 | — | — |