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
- 2017-04-13 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 | $24.11 | $49.90 | 708,800 | — | — |
| 2018-12-28 | $24.03 | $49.74 | 550,400 | — | — |
| 2018-12-27 | $23.80 | $49.26 | 320,300 | — | — |
| 2018-12-26 | $23.91 | $49.49 | 469,800 | — | — |
| 2018-12-24 | $22.41 | $46.38 | 493,300 | — | — |
| 2018-12-21 | $22.84 | $47.27 | 1,535,300 | — | — |
| 2018-12-20 | $22.85 | $47.29 | 973,400 | — | — |
| 2018-12-19 | $22.97 | $47.54 | 636,300 | — | — |
| 2018-12-18 | $23.46 | $48.56 | 1,072,900 | — | — |
| 2018-12-17 | $23.36 | $48.35 | 1,163,300 | — | — |
| 2018-12-14 | $24.59 | $50.90 | 841,700 | — | — |
| 2018-12-13 | $24.78 | $51.29 | 777,000 | — | — |
| 2018-12-12 | $24.30 | $50.30 | 1,225,400 | — | — |
| 2018-12-11 | $23.65 | $48.95 | 650,100 | — | — |
| 2018-12-10 | $23.45 | $48.54 | 918,800 | — | — |
| 2018-12-07 | $24.00 | $49.67 | 598,100 | — | — |
| 2018-12-06 | $24.05 | $49.78 | 956,600 | — | — |
| 2018-12-04 | $24.93 | $51.60 | 1,556,600 | — | — |
| 2018-12-03 | $24.79 | $51.31 | 996,600 | — | — |
| 2018-11-30 | $23.70 | $49.05 | 711,600 | — | — |
| 2018-11-29 | $23.57 | $48.78 | 991,000 | — | — |
| 2018-11-28 | $23.58 | $48.80 | 948,700 | — | — |
| 2018-11-27 | $22.26 | $46.07 | 1,860,900 | — | — |
| 2018-11-26 | $21.17 | $43.82 | 1,226,800 | — | — |
| 2018-11-23 | $22.19 | $45.93 | 521,800 | — | — |
| 2018-11-21 | $23.06 | $47.73 | 548,200 | — | — |
| 2018-11-20 | $23.05 | $47.71 | 1,043,300 | — | — |
| 2018-11-19 | $25.53 | $52.84 | 632,900 | — | — |
| 2018-11-16 | $25.99 | $53.79 | 816,500 | — | — |
| 2018-11-15 | $25.65 | $53.09 | 829,000 | — | — |
| 2018-11-14 | $24.97 | $51.68 | 793,900 | — | — |
| 2018-11-13 | $25.65 | $53.09 | 601,500 | — | — |
| 2018-11-12 | $25.10 | $51.95 | 620,600 | — | — |
| 2018-11-09 | $25.25 | $52.26 | 909,700 | — | — |
| 2018-11-08 | $25.23 | $52.22 | 993,400 | — | — |
| 2018-11-07 | $26.00 | $53.81 | 792,300 | — | — |
| 2018-11-06 | $25.73 | $53.25 | 707,500 | — | — |
| 2018-11-05 | $26.36 | $54.56 | 852,200 | — | — |
| 2018-11-02 | $27.22 | $56.34 | 1,031,000 | — | — |
| 2018-11-01 | $26.52 | $54.89 | 3,037,600 | — | — |
| 2018-10-31 | $28.00 | $57.85 | 1,291,800 | — | — |
| 2018-10-30 | $27.47 | $56.75 | 683,900 | — | — |
| 2018-10-29 | $27.44 | $56.69 | 761,400 | — | — |
| 2018-10-26 | $27.78 | $57.40 | 642,200 | — | — |
| 2018-10-25 | $27.31 | $56.42 | 899,700 | — | — |
| 2018-10-24 | $26.03 | $53.78 | 770,000 | — | — |
| 2018-10-23 | $27.62 | $57.06 | 673,800 | — | — |
| 2018-10-22 | $28.42 | $58.72 | 320,400 | — | — |
| 2018-10-19 | $27.56 | $56.94 | 659,800 | — | — |
| 2018-10-18 | $28.95 | $59.81 | 522,400 | — | — |
| 2018-10-17 | $29.69 | $61.34 | 785,200 | — | — |
| 2018-10-16 | $29.53 | $61.01 | 503,000 | — | — |
| 2018-10-15 | $29.15 | $60.23 | 1,128,300 | — | — |
| 2018-10-12 | $27.89 | $57.62 | 539,600 | — | — |
| 2018-10-11 | $27.81 | $57.46 | 1,201,300 | — | — |
| 2018-10-10 | $26.37 | $54.48 | 777,600 | — | — |
| 2018-10-09 | $27.20 | $56.20 | 870,900 | — | — |
| 2018-10-08 | $27.24 | $56.28 | 390,600 | — | — |
| 2018-10-05 | $27.27 | $56.34 | 353,900 | — | — |
| 2018-10-04 | $26.85 | $55.47 | 707,400 | — | — |
| 2018-10-03 | $27.62 | $57.06 | 681,900 | — | — |
| 2018-10-02 | $28.01 | $57.87 | 1,111,500 | — | — |
| 2018-10-01 | $28.05 | $57.95 | 1,735,600 | — | — |
| 2018-09-28 | $27.04 | $55.87 | 996,400 | — | — |
| 2018-09-27 | $26.36 | $54.46 | 612,900 | — | — |
| 2018-09-26 | $26.43 | $54.61 | 1,537,500 | — | — |
| 2018-09-25 | $27.44 | $56.69 | 1,448,100 | — | — |
| 2018-09-24 | $26.40 | $54.54 | 932,800 | — | — |
| 2018-09-21 | $25.97 | $53.66 | 1,381,500 | — | — |
| 2018-09-20 | $26.41 | $54.56 | 621,500 | — | — |
| 2018-09-19 | $26.20 | $54.13 | 570,100 | — | — |
| 2018-09-18 | $25.95 | $53.61 | 743,900 | — | — |
| 2018-09-17 | $25.92 | $53.55 | 1,018,700 | — | — |
| 2018-09-14 | $26.48 | $54.71 | 1,128,900 | — | — |
| 2018-09-13 | $25.73 | $53.16 | 772,800 | — | — |
| 2018-09-12 | $25.18 | $52.02 | 1,078,100 | — | — |
| 2018-09-11 | $24.70 | $51.03 | 836,300 | — | — |
| 2018-09-10 | $24.52 | $50.66 | 498,500 | — | — |
| 2018-09-07 | $24.20 | $50.00 | 698,700 | — | — |
| 2018-09-06 | $24.10 | $49.79 | 779,800 | — | — |
| 2018-09-05 | $23.99 | $49.56 | 690,400 | — | — |
| 2018-09-04 | $23.94 | $49.46 | 713,700 | — | — |
| 2018-08-31 | $24.05 | $49.69 | 638,500 | — | — |
| 2018-08-30 | $23.89 | $49.36 | 653,000 | — | — |
| 2018-08-29 | $24.52 | $50.66 | 585,000 | — | — |
| 2018-08-28 | $24.16 | $49.92 | 578,700 | — | — |
| 2018-08-27 | $23.75 | $49.07 | 593,500 | — | — |
| 2018-08-24 | $23.35 | $48.24 | 377,200 | — | — |
| 2018-08-23 | $23.24 | $48.02 | 592,500 | — | — |
| 2018-08-22 | $23.63 | $48.82 | 723,700 | — | — |
| 2018-08-21 | $24.20 | $50.00 | 822,200 | — | — |
| 2018-08-20 | $24.24 | $50.08 | 1,194,400 | — | — |
| 2018-08-17 | $23.18 | $47.89 | 889,500 | — | — |
| 2018-08-16 | $22.20 | $45.87 | 975,400 | — | — |
| 2018-08-15 | $22.24 | $45.95 | 1,194,600 | — | — |
| 2018-08-14 | $23.26 | $48.06 | 1,038,300 | — | — |
| 2018-08-13 | $23.78 | $49.13 | 1,284,700 | — | — |
| 2018-08-10 | $25.10 | $51.86 | 458,200 | — | — |
| 2018-08-09 | $25.04 | $51.73 | 883,400 | — | — |
| 2018-08-08 | $25.58 | $52.85 | 829,000 | — | — |
| 2018-08-07 | $25.89 | $53.49 | 1,159,300 | — | — |
| 2018-08-06 | $24.93 | $51.51 | 938,500 | — | — |
| 2018-08-03 | $25.01 | $51.67 | 797,900 | — | — |
| 2018-08-02 | $24.96 | $51.57 | 1,976,900 | — | — |
| 2018-08-01 | $26.56 | $54.77 | 924,900 | — | — |
| 2018-07-31 | $25.87 | $53.35 | 1,291,800 | — | — |
| 2018-07-30 | $25.93 | $53.47 | 829,100 | — | — |
| 2018-07-27 | $27.24 | $56.17 | 540,400 | — | — |
| 2018-07-26 | $27.40 | $56.50 | 815,500 | — | — |
| 2018-07-25 | $28.12 | $57.99 | 845,700 | — | — |
| 2018-07-24 | $28.24 | $58.24 | 1,540,800 | — | — |
| 2018-07-23 | $27.47 | $56.65 | 878,200 | — | — |
| 2018-07-20 | $26.78 | $55.23 | 942,600 | — | — |
| 2018-07-19 | $26.49 | $54.63 | 816,400 | — | — |
| 2018-07-18 | $27.32 | $56.34 | 663,400 | — | — |
| 2018-07-17 | $26.54 | $54.73 | 1,724,800 | — | — |
| 2018-07-16 | $25.72 | $53.04 | 1,175,600 | — | — |
| 2018-07-13 | $25.57 | $52.73 | 1,958,300 | — | — |
| 2018-07-12 | $26.41 | $54.46 | 1,432,900 | — | — |
| 2018-07-11 | $26.95 | $55.58 | 1,080,600 | — | — |
| 2018-07-10 | $28.06 | $57.86 | 1,178,200 | — | — |
| 2018-07-09 | $28.46 | $58.69 | 1,397,500 | — | — |
| 2018-07-06 | $27.54 | $56.79 | 1,090,600 | — | — |
| 2018-07-05 | $27.30 | $56.30 | 1,130,800 | — | — |
| 2018-07-03 | $26.71 | $55.08 | 786,900 | — | — |
| 2018-07-02 | $25.92 | $53.45 | 1,912,100 | — | — |
| 2018-06-29 | $27.57 | $56.85 | 1,512,900 | — | — |
| 2018-06-28 | $26.44 | $54.52 | 784,100 | — | — |
| 2018-06-27 | $26.25 | $54.13 | 1,282,100 | — | — |
| 2018-06-26 | $25.72 | $53.04 | 1,082,400 | — | — |
| 2018-06-25 | $24.99 | $51.53 | 1,848,800 | — | — |
| 2018-06-22 | $25.27 | $52.11 | 1,845,000 | — | — |
| 2018-06-21 | $25.11 | $51.78 | 1,037,500 | — | — |
| 2018-06-20 | $25.79 | $53.18 | 1,304,400 | — | — |
| 2018-06-19 | $25.05 | $51.66 | 2,160,000 | — | — |
| 2018-06-18 | $25.95 | $53.51 | 1,173,000 | — | — |
| 2018-06-15 | $25.67 | $52.94 | 3,187,600 | — | — |
| 2018-06-14 | $27.54 | $56.79 | 1,922,200 | — | — |
| 2018-06-13 | $27.98 | $57.70 | 1,407,700 | — | — |
| 2018-06-12 | $29.00 | $59.80 | 4,134,500 | — | — |
| 2018-06-11 | $29.42 | $60.67 | 1,282,200 | — | — |
| 2018-06-08 | $29.08 | $59.97 | 1,669,800 | — | — |
| 2018-06-07 | $29.81 | $61.47 | 1,233,000 | — | — |
| 2018-06-06 | $30.27 | $62.42 | 1,427,900 | — | — |
| 2018-06-05 | $30.00 | $61.87 | 1,102,100 | — | — |
| 2018-06-04 | $28.45 | $58.67 | 754,800 | — | — |
| 2018-06-01 | $28.38 | $58.52 | 1,001,500 | — | — |
| 2018-05-31 | $27.17 | $56.03 | 938,200 | — | — |
| 2018-05-30 | $26.75 | $55.16 | 801,900 | — | — |
| 2018-05-29 | $25.70 | $53.00 | 901,300 | — | — |
| 2018-05-25 | $26.23 | $54.09 | 1,947,800 | — | — |
| 2018-05-24 | $26.23 | $54.09 | 1,052,700 | — | — |
| 2018-05-23 | $26.50 | $54.65 | 759,000 | — | — |
| 2018-05-22 | $26.85 | $55.37 | 1,139,600 | — | — |
| 2018-05-21 | $27.81 | $57.35 | 741,000 | — | — |
| 2018-05-18 | $27.24 | $56.17 | 582,000 | — | — |
| 2018-05-17 | $27.85 | $57.43 | 1,008,100 | — | — |
| 2018-05-16 | $27.19 | $56.07 | 1,221,500 | — | — |
| 2018-05-15 | $26.65 | $54.96 | 704,400 | — | — |
| 2018-05-14 | $26.50 | $54.65 | 701,400 | — | — |
| 2018-05-11 | $26.81 | $55.29 | 865,300 | — | — |
| 2018-05-10 | $26.45 | $54.54 | 1,125,900 | — | — |
| 2018-05-09 | $26.01 | $53.64 | 3,930,900 | — | — |
| 2018-05-08 | $24.98 | $51.51 | 4,554,000 | — | — |
| 2018-05-07 | $26.62 | $54.90 | 1,709,200 | — | — |
| 2018-05-04 | $27.50 | $56.71 | 2,052,300 | — | — |
| 2018-05-03 | $26.04 | $53.70 | 2,243,400 | — | — |
| 2018-05-02 | $24.00 | $49.39 | 1,306,800 | — | — |
| 2018-05-01 | $23.19 | $47.72 | 1,147,400 | — | — |
| 2018-04-30 | $23.25 | $47.85 | 1,376,400 | — | — |
| 2018-04-27 | $22.57 | $46.45 | 664,300 | — | — |
| 2018-04-26 | $22.53 | $46.36 | 1,101,000 | — | — |
| 2018-04-25 | $22.86 | $47.04 | 1,093,200 | — | — |
| 2018-04-24 | $22.87 | $47.06 | 876,800 | — | — |
| 2018-04-23 | $23.80 | $48.98 | 944,000 | — | — |
| 2018-04-20 | $23.88 | $49.14 | 991,100 | — | — |
| 2018-04-19 | $24.19 | $49.78 | 1,322,300 | — | — |
| 2018-04-18 | $23.43 | $48.22 | 1,763,400 | — | — |
| 2018-04-17 | $22.67 | $46.65 | 1,166,900 | — | — |
| 2018-04-16 | $22.44 | $46.18 | 905,300 | — | — |
| 2018-04-13 | $23.40 | $48.15 | 1,009,100 | — | — |
| 2018-04-12 | $22.80 | $46.92 | 2,056,500 | — | — |
| 2018-04-11 | $30.22 | $48.75 | 1,791,500 | — | — |
| 2018-04-10 | $30.50 | $49.20 | 1,561,200 | — | — |
| 2018-04-09 | $28.70 | $46.30 | 1,535,200 | — | — |
| 2018-04-06 | $27.60 | $44.53 | 1,437,300 | — | — |
| 2018-04-05 | $28.47 | $45.93 | 1,369,300 | — | — |
| 2018-04-04 | $28.91 | $46.64 | 1,664,900 | — | — |
| 2018-04-03 | $28.34 | $45.72 | 427,000 | — | — |
| 2018-04-02 | $28.63 | $46.19 | 571,500 | — | — |
| 2018-03-29 | $28.01 | $45.19 | 568,900 | — | — |
| 2018-03-28 | $27.63 | $44.57 | 1,394,600 | — | — |
| 2018-03-27 | $28.26 | $45.59 | 700,000 | — | — |
| 2018-03-26 | $29.02 | $46.82 | 781,500 | — | — |
| 2018-03-23 | $28.60 | $46.14 | 753,400 | — | — |
| 2018-03-22 | $29.58 | $47.72 | 514,300 | — | — |
| 2018-03-21 | $31.52 | $50.85 | 737,600 | — | — |
| 2018-03-20 | $30.11 | $48.58 | 855,100 | — | — |
| 2018-03-19 | $29.31 | $47.29 | 654,700 | — | — |
| 2018-03-16 | $30.27 | $48.83 | 1,049,300 | — | — |
| 2018-03-15 | $29.10 | $46.95 | 633,100 | — | — |
| 2018-03-14 | $28.78 | $46.43 | 875,100 | — | — |
| 2018-03-13 | $28.95 | $46.70 | 928,100 | — | — |
| 2018-03-12 | $28.86 | $46.56 | 717,800 | — | — |
| 2018-03-09 | $29.24 | $47.17 | 842,100 | — | — |
| 2018-03-08 | $30.50 | $49.20 | 578,500 | — | — |
| 2018-03-07 | $31.46 | $50.75 | 447,100 | — | — |
| 2018-03-06 | $31.79 | $51.29 | 818,900 | — | — |
| 2018-03-05 | $30.62 | $49.40 | 963,700 | — | — |
| 2018-03-02 | $31.42 | $50.69 | 940,400 | — | — |
| 2018-03-01 | $30.68 | $49.50 | 1,116,000 | — | — |
| 2018-02-28 | $31.21 | $50.35 | 1,016,900 | — | — |
| 2018-02-27 | $32.69 | $52.74 | 900,900 | — | — |
| 2018-02-26 | $33.39 | $53.87 | 966,200 | — | — |
| 2018-02-23 | $32.00 | $51.62 | 441,100 | — | — |
| 2018-02-22 | $30.96 | $49.95 | 798,800 | — | — |
| 2018-02-21 | $30.40 | $48.96 | 577,300 | — | — |
| 2018-02-20 | $30.73 | $49.49 | 516,600 | — | — |
| 2018-02-16 | $31.49 | $50.72 | 1,010,000 | — | — |
| 2018-02-15 | $32.00 | $51.54 | 1,527,100 | — | — |
| 2018-02-14 | $30.93 | $49.82 | 1,093,300 | — | — |
| 2018-02-13 | $28.90 | $46.55 | 784,900 | — | — |
| 2018-02-12 | $28.00 | $45.10 | 346,200 | — | — |
| 2018-02-09 | $26.84 | $43.23 | 908,400 | — | — |
| 2018-02-08 | $26.72 | $43.04 | 534,600 | — | — |
| 2018-02-07 | $27.15 | $43.73 | 303,700 | — | — |
| 2018-02-06 | $27.38 | $44.10 | 1,055,100 | — | — |
| 2018-02-05 | $26.73 | $43.05 | 907,500 | — | — |
| 2018-02-02 | $27.40 | $44.13 | 578,400 | — | — |
| 2018-02-01 | $28.38 | $45.71 | 653,900 | — | — |
| 2018-01-31 | $27.97 | $45.05 | 363,200 | — | — |
| 2018-01-30 | $27.40 | $44.13 | 447,000 | — | — |
| 2018-01-29 | $28.06 | $45.19 | 531,300 | — | — |
| 2018-01-26 | $28.66 | $46.16 | 463,500 | — | — |
| 2018-01-25 | $27.94 | $45.00 | 468,200 | — | — |
| 2018-01-24 | $28.11 | $45.27 | 525,700 | — | — |
| 2018-01-23 | $27.58 | $44.42 | 807,400 | — | — |
| 2018-01-22 | $28.14 | $45.32 | 463,000 | — | — |
| 2018-01-19 | $27.46 | $44.23 | 326,200 | — | — |
| 2018-01-18 | $27.16 | $43.74 | 462,900 | — | — |
| 2018-01-17 | $27.85 | $44.86 | 736,200 | — | — |
| 2018-01-16 | $27.38 | $44.10 | 773,300 | — | — |
| 2018-01-12 | $28.22 | $45.45 | 523,800 | — | — |
| 2018-01-11 | $28.52 | $45.93 | 1,434,900 | — | — |
| 2018-01-10 | $27.03 | $43.54 | 544,900 | — | — |
| 2018-01-09 | $26.68 | $42.97 | 571,400 | — | — |
| 2018-01-08 | $27.53 | $44.34 | 947,900 | — | — |
| 2018-01-05 | $26.96 | $43.42 | 426,900 | — | — |
| 2018-01-04 | $27.13 | $43.70 | 571,700 | — | — |
| 2018-01-03 | $26.77 | $43.12 | 880,500 | — | — |
| 2018-01-02 | $26.74 | $43.07 | 906,100 | — | — |