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
- 2003-07-15 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 | $21.76 | $37.44 | 894,000 | — | — |
| 2018-12-28 | $21.63 | $37.22 | 913,900 | — | — |
| 2018-12-27 | $22.22 | $38.23 | 1,382,400 | — | — |
| 2018-12-26 | $22.76 | $39.16 | 1,194,300 | — | — |
| 2018-12-24 | $21.42 | $36.85 | 688,300 | — | — |
| 2018-12-21 | $21.72 | $37.37 | 3,910,600 | — | — |
| 2018-12-20 | $21.36 | $36.75 | 2,007,100 | — | — |
| 2018-12-19 | $21.61 | $37.18 | 1,725,600 | — | — |
| 2018-12-18 | $22.19 | $38.18 | 3,173,800 | — | — |
| 2018-12-17 | $23.83 | $41.00 | 2,029,500 | — | — |
| 2018-12-14 | $23.85 | $41.03 | 890,900 | — | — |
| 2018-12-13 | $24.60 | $42.33 | 1,274,600 | — | — |
| 2018-12-12 | $25.19 | $43.08 | 763,500 | — | — |
| 2018-12-11 | $25.29 | $43.25 | 965,400 | — | — |
| 2018-12-10 | $25.27 | $43.22 | 1,187,400 | — | — |
| 2018-12-07 | $24.89 | $42.57 | 1,511,400 | — | — |
| 2018-12-06 | $25.18 | $43.07 | 2,194,200 | — | — |
| 2018-12-04 | $26.42 | $45.19 | 1,312,300 | — | — |
| 2018-12-03 | $27.54 | $47.10 | 1,833,000 | — | — |
| 2018-11-30 | $26.64 | $45.56 | 1,294,000 | — | — |
| 2018-11-29 | $26.99 | $46.16 | 1,110,600 | — | — |
| 2018-11-28 | $26.64 | $45.56 | 1,857,200 | — | — |
| 2018-11-27 | $25.25 | $43.19 | 1,185,800 | — | — |
| 2018-11-26 | $24.62 | $42.11 | 1,139,400 | — | — |
| 2018-11-23 | $23.81 | $40.72 | 902,100 | — | — |
| 2018-11-21 | $24.94 | $42.65 | 1,241,400 | — | — |
| 2018-11-20 | $23.53 | $40.24 | 2,349,400 | — | — |
| 2018-11-19 | $25.95 | $44.38 | 1,140,500 | — | — |
| 2018-11-16 | $26.04 | $44.54 | 972,900 | — | — |
| 2018-11-15 | $26.12 | $44.67 | 1,347,700 | — | — |
| 2018-11-14 | $25.87 | $44.25 | 2,040,200 | — | — |
| 2018-11-13 | $26.48 | $45.29 | 1,991,300 | — | — |
| 2018-11-12 | $27.60 | $47.20 | 1,274,000 | — | — |
| 2018-11-09 | $28.36 | $48.50 | 1,384,700 | — | — |
| 2018-11-08 | $29.14 | $49.84 | 948,200 | — | — |
| 2018-11-07 | $29.58 | $50.59 | 1,510,700 | — | — |
| 2018-11-06 | $29.72 | $50.83 | 1,777,800 | — | — |
| 2018-11-05 | $29.15 | $49.86 | 3,547,800 | — | — |
| 2018-11-02 | $28.70 | $49.09 | 2,112,400 | — | — |
| 2018-11-01 | $28.48 | $48.71 | 2,772,800 | — | — |
| 2018-10-31 | $26.78 | $45.80 | 1,796,800 | — | — |
| 2018-10-30 | $26.35 | $45.07 | 1,475,900 | — | — |
| 2018-10-29 | $25.45 | $43.53 | 1,201,100 | — | — |
| 2018-10-26 | $25.76 | $44.06 | 2,141,500 | — | — |
| 2018-10-25 | $25.75 | $44.04 | 2,408,600 | — | — |
| 2018-10-24 | $25.18 | $43.07 | 1,695,700 | — | — |
| 2018-10-23 | $26.60 | $45.49 | 1,836,300 | — | — |
| 2018-10-22 | $26.89 | $45.99 | 1,209,700 | — | — |
| 2018-10-19 | $27.21 | $46.54 | 972,400 | — | — |
| 2018-10-18 | $27.52 | $47.07 | 2,076,700 | — | — |
| 2018-10-17 | $27.95 | $47.80 | 1,953,500 | — | — |
| 2018-10-16 | $27.56 | $47.14 | 1,839,500 | — | — |
| 2018-10-15 | $26.09 | $44.62 | 1,024,600 | — | — |
| 2018-10-12 | $25.79 | $44.11 | 1,524,800 | — | — |
| 2018-10-11 | $25.12 | $42.96 | 1,748,400 | — | — |
| 2018-10-10 | $25.74 | $44.02 | 1,525,400 | — | — |
| 2018-10-09 | $27.02 | $46.21 | 1,040,500 | — | — |
| 2018-10-08 | $27.21 | $46.54 | 743,300 | — | — |
| 2018-10-05 | $27.54 | $47.10 | 888,000 | — | — |
| 2018-10-04 | $27.53 | $47.08 | 1,031,500 | — | — |
| 2018-10-03 | $28.12 | $48.09 | 1,002,900 | — | — |
| 2018-10-02 | $28.10 | $48.06 | 856,800 | — | — |
| 2018-10-01 | $28.31 | $48.42 | 1,137,500 | — | — |
| 2018-09-28 | $27.80 | $47.55 | 962,500 | — | — |
| 2018-09-27 | $27.24 | $46.59 | 913,800 | — | — |
| 2018-09-26 | $27.09 | $46.33 | 1,397,900 | — | — |
| 2018-09-25 | $28.40 | $48.57 | 1,017,500 | — | — |
| 2018-09-24 | $28.39 | $48.56 | 1,607,000 | — | — |
| 2018-09-21 | $28.32 | $48.44 | 1,887,400 | — | — |
| 2018-09-20 | $27.63 | $47.26 | 3,061,600 | — | — |
| 2018-09-19 | $27.18 | $46.49 | 1,268,900 | — | — |
| 2018-09-18 | $26.36 | $45.08 | 1,584,100 | — | — |
| 2018-09-17 | $25.66 | $43.89 | 969,700 | — | — |
| 2018-09-14 | $25.23 | $43.15 | 708,000 | — | — |
| 2018-09-13 | $25.52 | $43.65 | 957,000 | — | — |
| 2018-09-12 | $25.94 | $44.37 | 837,200 | — | — |
| 2018-09-11 | $25.96 | $44.40 | 619,500 | — | — |
| 2018-09-10 | $25.43 | $43.49 | 707,300 | — | — |
| 2018-09-07 | $25.20 | $43.10 | 1,423,900 | — | — |
| 2018-09-06 | $24.59 | $42.06 | 1,013,100 | — | — |
| 2018-09-05 | $25.37 | $43.39 | 1,107,000 | — | — |
| 2018-09-04 | $25.17 | $42.83 | 1,033,700 | — | — |
| 2018-08-31 | $25.56 | $43.50 | 729,800 | — | — |
| 2018-08-30 | $25.74 | $43.80 | 1,231,900 | — | — |
| 2018-08-29 | $26.55 | $45.18 | 1,326,200 | — | — |
| 2018-08-28 | $26.52 | $45.13 | 1,958,400 | — | — |
| 2018-08-27 | $25.93 | $44.13 | 1,419,300 | — | — |
| 2018-08-24 | $25.82 | $43.94 | 2,190,900 | — | — |
| 2018-08-23 | $25.42 | $43.26 | 2,629,200 | — | — |
| 2018-08-22 | $25.20 | $42.89 | 2,604,800 | — | — |
| 2018-08-21 | $24.25 | $41.27 | 1,310,100 | — | — |
| 2018-08-20 | $24.38 | $41.49 | 2,091,600 | — | — |
| 2018-08-17 | $23.65 | $40.25 | 2,435,800 | — | — |
| 2018-08-16 | $23.89 | $40.66 | 839,400 | — | — |
| 2018-08-15 | $23.69 | $40.32 | 945,600 | — | — |
| 2018-08-14 | $24.80 | $42.20 | 590,800 | — | — |
| 2018-08-13 | $24.72 | $42.07 | 640,000 | — | — |
| 2018-08-10 | $25.11 | $42.73 | 475,400 | — | — |
| 2018-08-09 | $25.19 | $42.87 | 656,200 | — | — |
| 2018-08-08 | $25.29 | $43.04 | 518,500 | — | — |
| 2018-08-07 | $25.41 | $43.24 | 692,100 | — | — |
| 2018-08-06 | $25.40 | $43.23 | 802,500 | — | — |
| 2018-08-03 | $25.68 | $43.70 | 2,643,000 | — | — |
| 2018-08-02 | $25.90 | $44.08 | 855,700 | — | — |
| 2018-08-01 | $25.81 | $43.92 | 977,200 | — | — |
| 2018-07-31 | $26.01 | $44.26 | 1,270,700 | — | — |
| 2018-07-30 | $26.00 | $44.25 | 1,356,800 | — | — |
| 2018-07-27 | $26.12 | $44.45 | 1,029,400 | — | — |
| 2018-07-26 | $26.49 | $45.08 | 1,271,200 | — | — |
| 2018-07-25 | $26.87 | $45.73 | 1,050,000 | — | — |
| 2018-07-24 | $26.59 | $45.25 | 1,028,700 | — | — |
| 2018-07-23 | $26.61 | $45.28 | 1,098,500 | — | — |
| 2018-07-20 | $27.30 | $46.46 | 871,700 | — | — |
| 2018-07-19 | $28.03 | $47.70 | 700,800 | — | — |
| 2018-07-18 | $27.90 | $47.48 | 734,800 | — | — |
| 2018-07-17 | $27.07 | $46.07 | 777,800 | — | — |
| 2018-07-16 | $26.96 | $45.88 | 1,478,700 | — | — |
| 2018-07-13 | $28.02 | $47.68 | 749,200 | — | — |
| 2018-07-12 | $28.50 | $48.50 | 1,384,600 | — | — |
| 2018-07-11 | $28.95 | $49.27 | 1,089,000 | — | — |
| 2018-07-10 | $30.02 | $51.09 | 1,100,500 | — | — |
| 2018-07-09 | $29.90 | $50.88 | 649,400 | — | — |
| 2018-07-06 | $29.97 | $51.00 | 596,600 | — | — |
| 2018-07-05 | $29.78 | $50.68 | 810,600 | — | — |
| 2018-07-03 | $29.74 | $50.61 | 1,053,300 | — | — |
| 2018-07-02 | $29.69 | $50.53 | 771,700 | — | — |
| 2018-06-29 | $29.46 | $50.14 | 1,181,100 | — | — |
| 2018-06-28 | $29.17 | $49.64 | 890,600 | — | — |
| 2018-06-27 | $29.35 | $49.95 | 2,000,900 | — | — |
| 2018-06-26 | $28.42 | $48.37 | 982,100 | — | — |
| 2018-06-25 | $27.99 | $47.63 | 1,044,900 | — | — |
| 2018-06-22 | $28.60 | $48.67 | 1,964,100 | — | — |
| 2018-06-21 | $27.84 | $47.38 | 1,044,300 | — | — |
| 2018-06-20 | $28.00 | $47.65 | 1,581,400 | — | — |
| 2018-06-19 | $27.82 | $47.34 | 1,048,100 | — | — |
| 2018-06-18 | $27.95 | $47.57 | 1,362,500 | — | — |
| 2018-06-15 | $27.96 | $47.58 | 1,685,100 | — | — |
| 2018-06-14 | $27.91 | $47.50 | 1,906,400 | — | — |
| 2018-06-13 | $27.02 | $45.98 | 865,000 | — | — |
| 2018-06-12 | $27.34 | $46.44 | 865,400 | — | — |
| 2018-06-11 | $27.17 | $46.15 | 911,600 | — | — |
| 2018-06-08 | $27.10 | $46.03 | 941,800 | — | — |
| 2018-06-07 | $27.35 | $46.46 | 1,062,900 | — | — |
| 2018-06-06 | $27.14 | $46.10 | 1,474,300 | — | — |
| 2018-06-05 | $27.46 | $46.65 | 2,014,300 | — | — |
| 2018-06-04 | $27.11 | $46.05 | 3,374,100 | — | — |
| 2018-06-01 | $26.07 | $44.28 | 5,702,800 | — | — |
| 2018-05-31 | $25.98 | $44.13 | 16,446,500 | — | — |
| 2018-05-30 | $34.68 | $58.91 | 1,899,500 | — | — |
| 2018-05-29 | $33.45 | $56.82 | 1,091,500 | — | — |
| 2018-05-25 | $33.24 | $56.46 | 1,161,600 | — | — |
| 2018-05-24 | $34.04 | $57.82 | 544,000 | — | — |
| 2018-05-23 | $34.54 | $58.67 | 547,200 | — | — |
| 2018-05-22 | $34.55 | $58.69 | 1,056,700 | — | — |
| 2018-05-21 | $34.74 | $59.01 | 791,400 | — | — |
| 2018-05-18 | $34.26 | $58.20 | 740,700 | — | — |
| 2018-05-17 | $33.98 | $57.72 | 850,300 | — | — |
| 2018-05-16 | $33.60 | $57.08 | 626,600 | — | — |
| 2018-05-15 | $33.73 | $57.30 | 694,200 | — | — |
| 2018-05-14 | $33.38 | $56.70 | 596,300 | — | — |
| 2018-05-11 | $33.33 | $56.62 | 667,800 | — | — |
| 2018-05-10 | $33.24 | $56.46 | 665,500 | — | — |
| 2018-05-09 | $34.01 | $57.77 | 1,302,600 | — | — |
| 2018-05-08 | $34.44 | $58.50 | 1,193,300 | — | — |
| 2018-05-07 | $33.59 | $57.06 | 1,027,300 | — | — |
| 2018-05-04 | $33.60 | $57.08 | 1,099,800 | — | — |
| 2018-05-03 | $32.96 | $55.99 | 721,900 | — | — |
| 2018-05-02 | $33.00 | $56.06 | 965,600 | — | — |
| 2018-05-01 | $32.62 | $55.41 | 683,600 | — | — |
| 2018-04-30 | $32.15 | $54.61 | 1,111,300 | — | — |
| 2018-04-27 | $31.57 | $53.63 | 885,700 | — | — |
| 2018-04-26 | $32.39 | $55.02 | 1,211,500 | — | — |
| 2018-04-25 | $32.20 | $54.70 | 857,300 | — | — |
| 2018-04-24 | $31.51 | $53.53 | 1,177,300 | — | — |
| 2018-04-23 | $31.74 | $53.92 | 1,169,000 | — | — |
| 2018-04-20 | $32.39 | $55.02 | 4,309,000 | — | — |
| 2018-04-19 | $30.89 | $52.47 | 3,084,300 | — | — |
| 2018-04-18 | $29.43 | $49.99 | 1,348,400 | — | — |
| 2018-04-17 | $28.62 | $48.62 | 428,800 | — | — |
| 2018-04-16 | $28.89 | $49.08 | 630,700 | — | — |
| 2018-04-13 | $28.89 | $49.08 | 670,900 | — | — |
| 2018-04-12 | $28.85 | $49.01 | 610,800 | — | — |
| 2018-04-11 | $29.03 | $49.31 | 667,400 | — | — |
| 2018-04-10 | $28.97 | $49.21 | 692,000 | — | — |
| 2018-04-09 | $27.83 | $47.27 | 670,900 | — | — |
| 2018-04-06 | $28.05 | $47.65 | 1,018,500 | — | — |
| 2018-04-05 | $28.77 | $48.87 | 853,200 | — | — |
| 2018-04-04 | $27.48 | $46.68 | 912,000 | — | — |
| 2018-04-03 | $27.79 | $47.21 | 749,500 | — | — |
| 2018-04-02 | $26.92 | $45.73 | 1,169,300 | — | — |
| 2018-03-29 | $27.36 | $46.48 | 598,000 | — | — |
| 2018-03-28 | $26.54 | $45.08 | 858,800 | — | — |
| 2018-03-27 | $27.18 | $46.17 | 629,100 | — | — |
| 2018-03-26 | $27.69 | $47.04 | 790,500 | — | — |
| 2018-03-23 | $27.02 | $45.90 | 835,300 | — | — |
| 2018-03-22 | $27.43 | $46.60 | 828,200 | — | — |
| 2018-03-21 | $28.01 | $47.58 | 883,200 | — | — |
| 2018-03-20 | $27.35 | $46.46 | 1,069,400 | — | — |
| 2018-03-19 | $27.68 | $47.02 | 1,594,900 | — | — |
| 2018-03-16 | $28.57 | $48.53 | 1,197,400 | — | — |
| 2018-03-15 | $28.43 | $48.29 | 913,200 | — | — |
| 2018-03-14 | $29.07 | $49.38 | 616,200 | — | — |
| 2018-03-13 | $29.48 | $50.08 | 578,300 | — | — |
| 2018-03-12 | $29.78 | $50.50 | 1,429,000 | — | — |
| 2018-03-09 | $29.10 | $49.35 | 1,019,900 | — | — |
| 2018-03-08 | $27.88 | $47.28 | 775,200 | — | — |
| 2018-03-07 | $27.89 | $47.30 | 819,300 | — | — |
| 2018-03-06 | $28.26 | $47.92 | 654,500 | — | — |
| 2018-03-05 | $28.33 | $48.04 | 895,700 | — | — |
| 2018-03-02 | $27.34 | $46.36 | 1,569,300 | — | — |
| 2018-03-01 | $26.94 | $45.69 | 1,110,200 | — | — |
| 2018-02-28 | $27.02 | $45.82 | 1,563,600 | — | — |
| 2018-02-27 | $27.27 | $46.25 | 1,244,100 | — | — |
| 2018-02-26 | $27.68 | $46.94 | 630,100 | — | — |
| 2018-02-23 | $27.87 | $47.26 | 509,100 | — | — |
| 2018-02-22 | $27.31 | $46.31 | 1,060,400 | — | — |
| 2018-02-21 | $27.29 | $46.28 | 339,300 | — | — |
| 2018-02-20 | $27.52 | $46.67 | 634,900 | — | — |
| 2018-02-16 | $27.86 | $47.25 | 848,200 | — | — |
| 2018-02-15 | $28.77 | $48.79 | 1,009,100 | — | — |
| 2018-02-14 | $28.79 | $48.82 | 1,138,800 | — | — |
| 2018-02-13 | $27.96 | $47.42 | 989,000 | — | — |
| 2018-02-12 | $27.26 | $46.23 | 1,557,100 | — | — |
| 2018-02-09 | $25.46 | $43.18 | 2,872,700 | — | — |
| 2018-02-08 | $26.00 | $44.09 | 843,700 | — | — |
| 2018-02-07 | $27.00 | $45.79 | 864,400 | — | — |
| 2018-02-06 | $27.18 | $46.09 | 1,496,100 | — | — |
| 2018-02-05 | $26.03 | $44.14 | 1,360,200 | — | — |
| 2018-02-02 | $26.91 | $45.64 | 1,165,100 | — | — |
| 2018-02-01 | $27.91 | $47.33 | 895,400 | — | — |
| 2018-01-31 | $27.29 | $46.28 | 857,600 | — | — |
| 2018-01-30 | $27.42 | $46.50 | 1,986,400 | — | — |
| 2018-01-29 | $28.27 | $47.94 | 861,900 | — | — |
| 2018-01-26 | $29.05 | $49.26 | 972,100 | — | — |
| 2018-01-25 | $28.74 | $48.74 | 1,017,800 | — | — |
| 2018-01-24 | $29.33 | $49.74 | 1,220,900 | — | — |
| 2018-01-23 | $29.99 | $50.86 | 1,381,500 | — | — |
| 2018-01-22 | $30.41 | $51.57 | 1,293,200 | — | — |
| 2018-01-19 | $29.27 | $49.64 | 1,108,400 | — | — |
| 2018-01-18 | $28.68 | $48.64 | 715,800 | — | — |
| 2018-01-17 | $28.91 | $49.03 | 1,128,900 | — | — |
| 2018-01-16 | $28.37 | $48.11 | 1,378,100 | — | — |
| 2018-01-12 | $29.73 | $50.42 | 682,800 | — | — |
| 2018-01-11 | $29.37 | $49.81 | 1,530,300 | — | — |
| 2018-01-10 | $28.63 | $48.55 | 1,219,500 | — | — |
| 2018-01-09 | $29.28 | $49.65 | 881,600 | — | — |
| 2018-01-08 | $29.43 | $49.91 | 1,051,200 | — | — |
| 2018-01-05 | $29.78 | $50.50 | 1,472,700 | — | — |
| 2018-01-04 | $30.59 | $51.88 | 1,935,100 | — | — |
| 2018-01-03 | $30.99 | $52.55 | 3,170,000 | — | — |
| 2018-01-02 | $30.94 | $52.47 | 1,673,000 | — | — |