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
- 2017-09-26 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 | $23.46 | $23.86 | 42,000 | — | — |
| 2018-12-28 | $22.56 | $22.95 | 21,600 | — | — |
| 2018-12-27 | $21.70 | $22.07 | 51,500 | — | — |
| 2018-12-26 | $21.80 | $22.17 | 57,200 | — | — |
| 2018-12-24 | $20.65 | $21.00 | 25,600 | — | — |
| 2018-12-21 | $20.58 | $20.93 | 80,600 | — | — |
| 2018-12-20 | $20.52 | $20.87 | 32,300 | — | — |
| 2018-12-19 | $21.29 | $21.66 | 25,500 | — | — |
| 2018-12-18 | $21.70 | $22.07 | 62,100 | — | — |
| 2018-12-17 | $20.61 | $20.96 | 46,800 | — | — |
| 2018-12-14 | $21.84 | $22.21 | 21,500 | — | — |
| 2018-12-13 | $21.91 | $22.29 | 31,900 | — | — |
| 2018-12-12 | $21.55 | $21.92 | 19,900 | — | — |
| 2018-12-11 | $20.51 | $20.86 | 77,200 | — | — |
| 2018-12-10 | $20.88 | $21.24 | 57,300 | — | — |
| 2018-12-07 | $20.77 | $21.13 | 18,000 | — | — |
| 2018-12-06 | $21.77 | $22.14 | 23,100 | — | — |
| 2018-12-04 | $21.50 | $21.87 | 24,900 | — | — |
| 2018-12-03 | $23.27 | $23.67 | 32,400 | — | — |
| 2018-11-30 | $22.65 | $23.04 | 26,300 | — | — |
| 2018-11-29 | $22.85 | $23.24 | 47,500 | — | — |
| 2018-11-28 | $20.92 | $21.19 | 46,000 | — | — |
| 2018-11-27 | $20.77 | $21.04 | 20,400 | — | — |
| 2018-11-26 | $21.00 | $21.27 | 48,100 | — | — |
| 2018-11-23 | $20.88 | $21.15 | 12,600 | — | — |
| 2018-11-21 | $21.00 | $21.27 | 35,800 | — | — |
| 2018-11-20 | $21.07 | $21.34 | 40,500 | — | — |
| 2018-11-19 | $22.09 | $22.38 | 37,000 | — | — |
| 2018-11-16 | $23.28 | $23.58 | 22,400 | — | — |
| 2018-11-15 | $23.55 | $23.86 | 34,900 | — | — |
| 2018-11-14 | $22.92 | $23.22 | 24,300 | — | — |
| 2018-11-13 | $22.47 | $22.76 | 23,800 | — | — |
| 2018-11-12 | $22.61 | $22.90 | 30,400 | — | — |
| 2018-11-09 | $24.00 | $24.31 | 32,600 | — | — |
| 2018-11-08 | $24.04 | $24.35 | 18,400 | — | — |
| 2018-11-07 | $24.17 | $24.48 | 29,900 | — | — |
| 2018-11-06 | $23.97 | $24.28 | 29,300 | — | — |
| 2018-11-05 | $24.02 | $24.33 | 53,800 | — | — |
| 2018-11-02 | $25.49 | $25.82 | 32,300 | — | — |
| 2018-11-01 | $24.02 | $24.33 | 38,600 | — | — |
| 2018-10-31 | $23.22 | $23.52 | 74,700 | — | — |
| 2018-10-30 | $20.28 | $20.54 | 27,100 | — | — |
| 2018-10-29 | $20.35 | $20.61 | 35,800 | — | — |
| 2018-10-26 | $19.63 | $19.89 | 57,900 | — | — |
| 2018-10-25 | $19.60 | $19.86 | 88,600 | — | — |
| 2018-10-24 | $18.50 | $18.74 | 15,100 | — | — |
| 2018-10-23 | $18.90 | $19.15 | 16,100 | — | — |
| 2018-10-22 | $19.01 | $19.26 | 26,100 | — | — |
| 2018-10-19 | $19.22 | $19.47 | 22,800 | — | — |
| 2018-10-18 | $20.00 | $20.26 | 23,000 | — | — |
| 2018-10-17 | $20.74 | $21.01 | 14,200 | — | — |
| 2018-10-16 | $20.00 | $20.26 | 45,900 | — | — |
| 2018-10-15 | $19.51 | $19.76 | 36,600 | — | — |
| 2018-10-12 | $18.90 | $19.15 | 26,100 | — | — |
| 2018-10-11 | $19.63 | $19.89 | 18,500 | — | — |
| 2018-10-10 | $20.86 | $21.13 | 54,100 | — | — |
| 2018-10-09 | $21.32 | $21.60 | 18,400 | — | — |
| 2018-10-08 | $21.55 | $21.83 | 27,400 | — | — |
| 2018-10-05 | $21.55 | $21.83 | 19,800 | — | — |
| 2018-10-04 | $21.25 | $21.53 | 22,800 | — | — |
| 2018-10-03 | $21.25 | $21.53 | 15,000 | — | — |
| 2018-10-02 | $21.10 | $21.37 | 28,400 | — | — |
| 2018-10-01 | $22.02 | $22.31 | 28,100 | — | — |
| 2018-09-28 | $21.94 | $22.23 | 12,600 | — | — |
| 2018-09-27 | $21.66 | $21.94 | 21,400 | — | — |
| 2018-09-26 | $22.04 | $22.33 | 16,700 | — | — |
| 2018-09-25 | $22.76 | $23.06 | 34,200 | — | — |
| 2018-09-24 | $22.50 | $22.79 | 48,700 | — | — |
| 2018-09-21 | $24.05 | $24.36 | 54,400 | — | — |
| 2018-09-20 | $23.94 | $24.25 | 23,100 | — | — |
| 2018-09-19 | $24.09 | $24.40 | 20,000 | — | — |
| 2018-09-18 | $23.74 | $24.05 | 21,900 | — | — |
| 2018-09-17 | $23.93 | $24.24 | 41,200 | — | — |
| 2018-09-14 | $23.61 | $23.92 | 20,400 | — | — |
| 2018-09-13 | $23.66 | $23.97 | 17,600 | — | — |
| 2018-09-12 | $23.87 | $24.18 | 23,100 | — | — |
| 2018-09-11 | $23.31 | $23.61 | 37,600 | — | — |
| 2018-09-10 | $24.50 | $24.82 | 15,500 | — | — |
| 2018-09-07 | $24.55 | $24.87 | 19,400 | — | — |
| 2018-09-06 | $24.07 | $24.38 | 41,000 | — | — |
| 2018-09-05 | $23.15 | $23.45 | 35,100 | — | — |
| 2018-09-04 | $23.58 | $23.89 | 44,800 | — | — |
| 2018-08-31 | $23.15 | $23.45 | 54,000 | — | — |
| 2018-08-30 | $23.28 | $23.58 | 53,500 | — | — |
| 2018-08-29 | $25.14 | $25.38 | 15,000 | — | — |
| 2018-08-28 | $25.60 | $25.85 | 54,300 | — | — |
| 2018-08-27 | $25.15 | $25.39 | 10,800 | — | — |
| 2018-08-24 | $24.97 | $25.21 | 30,300 | — | — |
| 2018-08-23 | $25.06 | $25.30 | 24,000 | — | — |
| 2018-08-22 | $25.26 | $25.50 | 23,400 | — | — |
| 2018-08-21 | $25.40 | $25.64 | 20,500 | — | — |
| 2018-08-20 | $25.04 | $25.28 | 17,400 | — | — |
| 2018-08-17 | $25.64 | $25.89 | 31,200 | — | — |
| 2018-08-16 | $26.24 | $26.49 | 25,400 | — | — |
| 2018-08-15 | $25.37 | $25.61 | 38,100 | — | — |
| 2018-08-14 | $24.47 | $24.70 | 23,800 | — | — |
| 2018-08-13 | $24.12 | $24.35 | 36,600 | — | — |
| 2018-08-10 | $23.85 | $24.08 | 11,800 | — | — |
| 2018-08-09 | $23.88 | $24.11 | 26,500 | — | — |
| 2018-08-08 | $23.93 | $24.16 | 28,300 | — | — |
| 2018-08-07 | $24.48 | $24.71 | 54,200 | — | — |
| 2018-08-06 | $24.70 | $24.94 | 59,200 | — | — |
| 2018-08-03 | $24.92 | $25.16 | 30,500 | — | — |
| 2018-08-02 | $25.08 | $25.32 | 184,000 | — | — |
| 2018-08-01 | $26.94 | $27.20 | 57,600 | — | — |
| 2018-07-31 | $25.40 | $25.64 | 18,200 | — | — |
| 2018-07-30 | $25.42 | $25.66 | 25,500 | — | — |
| 2018-07-27 | $26.06 | $26.31 | 88,200 | — | — |
| 2018-07-26 | $25.68 | $25.93 | 15,900 | — | — |
| 2018-07-25 | $25.50 | $25.74 | 137,800 | — | — |
| 2018-07-24 | $26.49 | $26.74 | 31,700 | — | — |
| 2018-07-23 | $26.64 | $26.90 | 34,700 | — | — |
| 2018-07-20 | $27.11 | $27.37 | 21,300 | — | — |
| 2018-07-19 | $26.94 | $27.20 | 44,400 | — | — |
| 2018-07-18 | $27.00 | $27.26 | 54,100 | — | — |
| 2018-07-17 | $27.56 | $27.82 | 26,600 | — | — |
| 2018-07-16 | $27.57 | $27.83 | 37,100 | — | — |
| 2018-07-13 | $27.66 | $27.93 | 33,500 | — | — |
| 2018-07-12 | $28.37 | $28.64 | 25,500 | — | — |
| 2018-07-11 | $29.21 | $29.49 | 20,300 | — | — |
| 2018-07-10 | $30.26 | $30.55 | 42,000 | — | — |
| 2018-07-09 | $29.91 | $30.20 | 58,600 | — | — |
| 2018-07-06 | $30.50 | $30.79 | 52,700 | — | — |
| 2018-07-05 | $30.09 | $30.38 | 51,000 | — | — |
| 2018-07-03 | $28.90 | $29.18 | 11,500 | — | — |
| 2018-07-02 | $28.67 | $28.95 | 36,300 | — | — |
| 2018-06-29 | $29.05 | $29.33 | 40,500 | — | — |
| 2018-06-28 | $28.24 | $28.51 | 50,000 | — | — |
| 2018-06-27 | $27.98 | $28.25 | 61,200 | — | — |
| 2018-06-26 | $28.19 | $28.46 | 77,200 | — | — |
| 2018-06-25 | $27.60 | $27.86 | 75,800 | — | — |
| 2018-06-22 | $27.55 | $27.81 | 431,700 | — | — |
| 2018-06-21 | $27.57 | $27.83 | 72,900 | — | — |
| 2018-06-20 | $29.40 | $29.68 | 55,200 | — | — |
| 2018-06-19 | $29.32 | $29.60 | 56,100 | — | — |
| 2018-06-18 | $29.68 | $29.96 | 54,300 | — | — |
| 2018-06-15 | $29.87 | $30.16 | 62,400 | — | — |
| 2018-06-14 | $30.35 | $30.64 | 49,800 | — | — |
| 2018-06-13 | $30.33 | $30.62 | 56,600 | — | — |
| 2018-06-12 | $29.43 | $29.71 | 37,900 | — | — |
| 2018-06-11 | $27.56 | $27.82 | 49,000 | — | — |
| 2018-06-08 | $26.82 | $27.08 | 35,000 | — | — |
| 2018-06-07 | $26.24 | $26.49 | 35,800 | — | — |
| 2018-06-06 | $29.11 | $29.39 | 39,700 | — | — |
| 2018-06-05 | $28.16 | $28.43 | 46,200 | — | — |
| 2018-06-04 | $29.68 | $29.96 | 38,200 | — | — |
| 2018-06-01 | $28.25 | $28.52 | 30,900 | — | — |
| 2018-05-31 | $28.03 | $28.30 | 33,200 | — | — |
| 2018-05-30 | $28.16 | $28.34 | 29,100 | — | — |
| 2018-05-29 | $27.40 | $27.58 | 38,100 | — | — |
| 2018-05-25 | $28.20 | $28.38 | 16,700 | — | — |
| 2018-05-24 | $27.71 | $27.89 | 37,400 | — | — |
| 2018-05-23 | $27.19 | $27.37 | 27,700 | — | — |
| 2018-05-22 | $27.20 | $27.38 | 24,000 | — | — |
| 2018-05-21 | $27.83 | $28.01 | 28,800 | — | — |
| 2018-05-18 | $28.24 | $28.42 | 29,900 | — | — |
| 2018-05-17 | $27.45 | $27.63 | 19,600 | — | — |
| 2018-05-16 | $26.67 | $26.84 | 33,700 | — | — |
| 2018-05-15 | $25.62 | $25.79 | 47,700 | — | — |
| 2018-05-14 | $25.01 | $25.17 | 30,000 | — | — |
| 2018-05-11 | $26.16 | $26.33 | 16,500 | — | — |
| 2018-05-10 | $25.16 | $25.32 | 30,800 | — | — |
| 2018-05-09 | $25.14 | $25.30 | 33,800 | — | — |
| 2018-05-08 | $23.89 | $24.05 | 32,500 | — | — |
| 2018-05-07 | $24.65 | $24.81 | 24,800 | — | — |
| 2018-05-04 | $24.50 | $24.66 | 22,900 | — | — |
| 2018-05-03 | $24.31 | $24.47 | 32,700 | — | — |
| 2018-05-02 | $22.82 | $22.97 | 25,100 | — | — |
| 2018-05-01 | $22.40 | $22.55 | 31,000 | — | — |
| 2018-04-30 | $22.25 | $22.40 | 28,700 | — | — |
| 2018-04-27 | $21.49 | $21.63 | 24,400 | — | — |
| 2018-04-26 | $22.11 | $22.25 | 86,400 | — | — |
| 2018-04-25 | $23.12 | $23.27 | 26,000 | — | — |
| 2018-04-24 | $23.36 | $23.51 | 32,100 | — | — |
| 2018-04-23 | $23.56 | $23.71 | 13,900 | — | — |
| 2018-04-20 | $22.81 | $22.96 | 21,700 | — | — |
| 2018-04-19 | $23.19 | $23.34 | 11,400 | — | — |
| 2018-04-18 | $23.42 | $23.57 | 16,900 | — | — |
| 2018-04-17 | $23.93 | $24.09 | 21,500 | — | — |
| 2018-04-16 | $24.09 | $24.25 | 36,500 | — | — |
| 2018-04-13 | $23.93 | $24.09 | 26,200 | — | — |
| 2018-04-12 | $24.12 | $24.28 | 25,000 | — | — |
| 2018-04-11 | $22.84 | $22.99 | 25,500 | — | — |
| 2018-04-10 | $22.13 | $22.27 | 34,000 | — | — |
| 2018-04-09 | $21.32 | $21.46 | 27,900 | — | — |
| 2018-04-06 | $22.03 | $22.17 | 42,200 | — | — |
| 2018-04-05 | $22.82 | $22.97 | 39,200 | — | — |
| 2018-04-04 | $24.15 | $24.31 | 31,800 | — | — |
| 2018-04-03 | $23.15 | $23.30 | 39,600 | — | — |
| 2018-04-02 | $22.09 | $22.23 | 32,400 | — | — |
| 2018-03-29 | $21.22 | $21.36 | 26,300 | — | — |
| 2018-03-28 | $21.67 | $21.81 | 31,600 | — | — |
| 2018-03-27 | $21.77 | $21.91 | 22,700 | — | — |
| 2018-03-26 | $22.71 | $22.86 | 62,000 | — | — |
| 2018-03-23 | $22.73 | $22.88 | 79,900 | — | — |
| 2018-03-22 | $22.51 | $22.66 | 35,400 | — | — |
| 2018-03-21 | $22.55 | $22.70 | 38,700 | — | — |
| 2018-03-20 | $23.01 | $23.16 | 49,300 | — | — |
| 2018-03-19 | $22.35 | $22.50 | 52,500 | — | — |
| 2018-03-16 | $22.62 | $22.77 | 239,800 | — | — |
| 2018-03-15 | $23.35 | $23.50 | 22,200 | — | — |
| 2018-03-14 | $23.82 | $23.98 | 30,000 | — | — |
| 2018-03-13 | $23.51 | $23.66 | 69,100 | — | — |
| 2018-03-12 | $24.43 | $24.59 | 36,600 | — | — |
| 2018-03-09 | $24.26 | $24.42 | 52,900 | — | — |
| 2018-03-08 | $24.25 | $24.41 | 55,900 | — | — |
| 2018-03-07 | $25.30 | $25.47 | 37,000 | — | — |
| 2018-03-06 | $24.99 | $25.15 | 18,800 | — | — |
| 2018-03-05 | $25.35 | $25.52 | 29,100 | — | — |
| 2018-03-02 | $25.01 | $25.17 | 32,400 | — | — |
| 2018-03-01 | $24.93 | $25.09 | 36,200 | — | — |
| 2018-02-28 | $24.77 | $24.93 | 41,600 | — | — |
| 2018-02-27 | $24.62 | $24.70 | 19,500 | — | — |
| 2018-02-26 | $24.82 | $24.90 | 20,700 | — | — |
| 2018-02-23 | $24.62 | $24.70 | 17,000 | — | — |
| 2018-02-22 | $24.56 | $24.64 | 26,600 | — | — |
| 2018-02-21 | $24.74 | $24.82 | 42,100 | — | — |
| 2018-02-20 | $24.95 | $25.03 | 17,100 | — | — |
| 2018-02-16 | $25.15 | $25.23 | 20,700 | — | — |
| 2018-02-15 | $25.59 | $25.67 | 30,100 | — | — |
| 2018-02-14 | $25.44 | $25.52 | 40,700 | — | — |
| 2018-02-13 | $25.27 | $25.35 | 12,600 | — | — |
| 2018-02-12 | $25.54 | $25.62 | 18,200 | — | — |
| 2018-02-09 | $25.21 | $25.29 | 42,900 | — | — |
| 2018-02-08 | $24.86 | $24.94 | 64,000 | — | — |
| 2018-02-07 | $25.66 | $25.74 | 32,500 | — | — |
| 2018-02-06 | $25.02 | $25.10 | 88,000 | — | — |
| 2018-02-05 | $25.09 | $25.17 | 105,300 | — | — |
| 2018-02-02 | $25.00 | $25.08 | 87,200 | — | — |
| 2018-02-01 | $25.47 | $25.55 | 26,200 | — | — |
| 2018-01-31 | $25.71 | $25.79 | 38,800 | — | — |
| 2018-01-30 | $25.71 | $25.79 | 53,800 | — | — |
| 2018-01-29 | $25.70 | $25.78 | 36,400 | — | — |
| 2018-01-26 | $26.10 | $26.18 | 35,200 | — | — |
| 2018-01-25 | $26.35 | $26.43 | 28,100 | — | — |
| 2018-01-24 | $26.21 | $26.29 | 37,700 | — | — |
| 2018-01-23 | $26.10 | $26.18 | 49,300 | — | — |
| 2018-01-22 | $26.37 | $26.45 | 78,100 | — | — |
| 2018-01-19 | $26.02 | $26.10 | 24,600 | — | — |
| 2018-01-18 | $25.66 | $25.74 | 11,000 | — | — |
| 2018-01-17 | $25.77 | $25.85 | 55,400 | — | — |
| 2018-01-16 | $26.19 | $26.27 | 53,300 | — | — |
| 2018-01-12 | $26.77 | $26.85 | 58,900 | — | — |
| 2018-01-11 | $25.90 | $25.98 | 43,300 | — | — |
| 2018-01-10 | $26.36 | $26.44 | 64,500 | — | — |
| 2018-01-09 | $26.19 | $26.27 | 21,400 | — | — |
| 2018-01-08 | $25.93 | $26.01 | 31,900 | — | — |
| 2018-01-05 | $25.44 | $25.52 | 12,500 | — | — |
| 2018-01-04 | $25.79 | $25.87 | 37,200 | — | — |
| 2018-01-03 | $24.93 | $25.01 | 49,000 | — | — |
| 2018-01-02 | $26.15 | $26.23 | 20,300 | — | — |