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
- 2005-02-14 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 | $19.29 | $27.97 | 2,040,900 | — | — |
| 2018-12-28 | $19.06 | $27.64 | 1,928,000 | — | — |
| 2018-12-27 | $19.09 | $27.68 | 4,036,800 | — | — |
| 2018-12-26 | $19.32 | $28.02 | 2,893,300 | — | — |
| 2018-12-24 | $18.14 | $26.31 | 1,762,700 | — | — |
| 2018-12-21 | $18.15 | $26.32 | 4,746,600 | — | — |
| 2018-12-20 | $18.26 | $26.48 | 5,404,500 | — | — |
| 2018-12-19 | $18.29 | $26.52 | 5,989,000 | — | — |
| 2018-12-18 | $18.65 | $27.05 | 3,836,200 | — | — |
| 2018-12-17 | $18.22 | $26.42 | 3,392,000 | — | — |
| 2018-12-14 | $18.30 | $26.54 | 4,322,300 | — | — |
| 2018-12-13 | $18.87 | $27.36 | 3,878,900 | — | — |
| 2018-12-12 | $19.30 | $27.75 | 2,940,900 | — | — |
| 2018-12-11 | $19.15 | $27.54 | 5,269,900 | — | — |
| 2018-12-10 | $18.72 | $26.92 | 4,275,800 | — | — |
| 2018-12-07 | $18.18 | $26.14 | 4,819,700 | — | — |
| 2018-12-06 | $19.13 | $27.51 | 4,502,900 | — | — |
| 2018-12-04 | $19.55 | $28.11 | 4,607,600 | — | — |
| 2018-12-03 | $20.58 | $29.59 | 3,101,000 | — | — |
| 2018-11-30 | $20.22 | $29.07 | 3,389,200 | — | — |
| 2018-11-29 | $19.89 | $28.60 | 3,742,300 | — | — |
| 2018-11-28 | $20.04 | $28.82 | 3,846,100 | — | — |
| 2018-11-27 | $19.78 | $28.44 | 4,157,500 | — | — |
| 2018-11-26 | $20.32 | $29.22 | 2,205,100 | — | — |
| 2018-11-23 | $20.19 | $29.03 | 912,300 | — | — |
| 2018-11-21 | $20.58 | $29.59 | 2,254,200 | — | — |
| 2018-11-20 | $19.90 | $28.61 | 2,776,300 | — | — |
| 2018-11-19 | $20.68 | $29.74 | 3,762,400 | — | — |
| 2018-11-16 | $20.98 | $30.17 | 3,101,700 | — | — |
| 2018-11-15 | $21.72 | $31.23 | 2,154,600 | — | — |
| 2018-11-14 | $21.68 | $31.17 | 2,821,700 | — | — |
| 2018-11-13 | $21.35 | $30.70 | 2,867,500 | — | — |
| 2018-11-12 | $21.99 | $31.62 | 2,161,300 | — | — |
| 2018-11-09 | $22.19 | $31.91 | 3,023,300 | — | — |
| 2018-11-08 | $23.15 | $33.29 | 2,632,100 | — | — |
| 2018-11-07 | $23.68 | $34.05 | 2,218,900 | — | — |
| 2018-11-06 | $23.23 | $33.40 | 4,072,800 | — | — |
| 2018-11-05 | $22.83 | $32.83 | 3,431,200 | — | — |
| 2018-11-02 | $23.43 | $33.69 | 5,393,000 | — | — |
| 2018-11-01 | $23.28 | $33.47 | 4,511,900 | — | — |
| 2018-10-31 | $21.88 | $31.46 | 5,534,500 | — | — |
| 2018-10-30 | $21.47 | $30.87 | 7,996,800 | — | — |
| 2018-10-29 | $20.78 | $29.88 | 7,912,400 | — | — |
| 2018-10-26 | $20.63 | $29.66 | 5,684,200 | — | — |
| 2018-10-25 | $21.35 | $30.70 | 6,299,200 | — | — |
| 2018-10-24 | $20.09 | $28.89 | 2,976,200 | — | — |
| 2018-10-23 | $21.45 | $30.84 | 3,194,500 | — | — |
| 2018-10-22 | $22.04 | $31.69 | 2,763,800 | — | — |
| 2018-10-19 | $22.18 | $31.89 | 4,752,300 | — | — |
| 2018-10-18 | $22.57 | $32.45 | 2,735,200 | — | — |
| 2018-10-17 | $23.59 | $33.92 | 2,468,000 | — | — |
| 2018-10-16 | $24.13 | $34.70 | 2,266,700 | — | — |
| 2018-10-15 | $24.09 | $34.64 | 2,724,100 | — | — |
| 2018-10-12 | $23.94 | $34.42 | 2,632,200 | — | — |
| 2018-10-11 | $23.58 | $33.91 | 3,594,000 | — | — |
| 2018-10-10 | $23.75 | $34.15 | 5,014,300 | — | — |
| 2018-10-09 | $24.02 | $34.54 | 4,820,500 | — | — |
| 2018-10-08 | $25.83 | $37.14 | 2,393,700 | — | — |
| 2018-10-05 | $26.24 | $37.73 | 2,424,200 | — | — |
| 2018-10-04 | $26.99 | $38.81 | 2,419,600 | — | — |
| 2018-10-03 | $27.30 | $39.26 | 2,500,400 | — | — |
| 2018-10-02 | $26.78 | $38.51 | 3,306,100 | — | — |
| 2018-10-01 | $27.17 | $39.07 | 2,479,200 | — | — |
| 2018-09-28 | $27.23 | $39.15 | 2,789,200 | — | — |
| 2018-09-27 | $27.10 | $38.97 | 2,415,000 | — | — |
| 2018-09-26 | $27.64 | $39.74 | 2,257,500 | — | — |
| 2018-09-25 | $28.09 | $40.39 | 2,392,300 | — | — |
| 2018-09-24 | $28.21 | $40.56 | 2,364,000 | — | — |
| 2018-09-21 | $28.93 | $41.60 | 1,897,600 | — | — |
| 2018-09-20 | $29.22 | $42.02 | 2,364,200 | — | — |
| 2018-09-19 | $28.83 | $41.46 | 1,998,200 | — | — |
| 2018-09-18 | $28.35 | $40.77 | 2,217,400 | — | — |
| 2018-09-17 | $28.35 | $40.77 | 2,184,200 | — | — |
| 2018-09-14 | $28.31 | $40.71 | 1,940,600 | — | — |
| 2018-09-13 | $27.90 | $40.12 | 3,277,200 | — | — |
| 2018-09-12 | $28.41 | $40.62 | 2,566,100 | — | — |
| 2018-09-11 | $28.59 | $40.87 | 2,492,800 | — | — |
| 2018-09-10 | $28.90 | $41.32 | 1,586,900 | — | — |
| 2018-09-07 | $29.12 | $41.63 | 3,658,800 | — | — |
| 2018-09-06 | $29.45 | $42.10 | 4,393,700 | — | — |
| 2018-09-05 | $30.34 | $43.38 | 2,268,000 | — | — |
| 2018-09-04 | $30.40 | $43.46 | 1,958,400 | — | — |
| 2018-08-31 | $30.49 | $43.59 | 3,516,400 | — | — |
| 2018-08-30 | $30.80 | $44.03 | 3,186,200 | — | — |
| 2018-08-29 | $31.87 | $45.56 | 2,050,500 | — | — |
| 2018-08-28 | $32.35 | $46.25 | 1,174,700 | — | — |
| 2018-08-27 | $32.72 | $46.78 | 1,340,700 | — | — |
| 2018-08-24 | $32.00 | $45.75 | 1,039,000 | — | — |
| 2018-08-23 | $31.60 | $45.18 | 1,508,100 | — | — |
| 2018-08-22 | $32.01 | $45.76 | 1,311,700 | — | — |
| 2018-08-21 | $31.96 | $45.69 | 1,661,500 | — | — |
| 2018-08-20 | $31.98 | $45.72 | 2,684,000 | — | — |
| 2018-08-17 | $31.53 | $45.08 | 1,223,200 | — | — |
| 2018-08-16 | $31.43 | $44.93 | 1,484,900 | — | — |
| 2018-08-15 | $31.05 | $44.39 | 1,760,700 | — | — |
| 2018-08-14 | $31.86 | $45.55 | 1,532,100 | — | — |
| 2018-08-13 | $31.63 | $45.22 | 2,770,400 | — | — |
| 2018-08-10 | $31.76 | $45.41 | 1,646,600 | — | — |
| 2018-08-09 | $32.65 | $46.68 | 1,299,400 | — | — |
| 2018-08-08 | $32.69 | $46.74 | 1,641,400 | — | — |
| 2018-08-07 | $32.58 | $46.58 | 1,656,800 | — | — |
| 2018-08-06 | $32.28 | $46.15 | 2,344,000 | — | — |
| 2018-08-03 | $32.46 | $46.41 | 1,691,800 | — | — |
| 2018-08-02 | $32.25 | $46.11 | 2,997,600 | — | — |
| 2018-08-01 | $32.65 | $46.68 | 2,205,400 | — | — |
| 2018-07-31 | $33.53 | $47.94 | 4,813,400 | — | — |
| 2018-07-30 | $31.63 | $45.22 | 3,399,300 | — | — |
| 2018-07-27 | $31.43 | $44.93 | 1,393,600 | — | — |
| 2018-07-26 | $31.36 | $44.83 | 1,583,400 | — | — |
| 2018-07-25 | $30.92 | $44.21 | 1,717,800 | — | — |
| 2018-07-24 | $30.84 | $44.09 | 1,458,500 | — | — |
| 2018-07-23 | $30.86 | $44.12 | 1,813,200 | — | — |
| 2018-07-20 | $30.93 | $44.22 | 1,941,300 | — | — |
| 2018-07-19 | $31.22 | $44.63 | 2,551,900 | — | — |
| 2018-07-18 | $31.41 | $44.91 | 6,350,400 | — | — |
| 2018-07-17 | $30.59 | $43.73 | 3,958,000 | — | — |
| 2018-07-16 | $29.22 | $41.78 | 2,302,000 | — | — |
| 2018-07-13 | $29.59 | $42.30 | 1,950,200 | — | — |
| 2018-07-12 | $29.27 | $41.85 | 3,371,600 | — | — |
| 2018-07-11 | $29.61 | $42.33 | 1,988,100 | — | — |
| 2018-07-10 | $30.41 | $43.48 | 1,575,300 | — | — |
| 2018-07-09 | $30.44 | $43.52 | 1,873,200 | — | — |
| 2018-07-06 | $29.95 | $42.82 | 1,845,900 | — | — |
| 2018-07-05 | $29.49 | $42.16 | 1,578,200 | — | — |
| 2018-07-03 | $29.17 | $41.70 | 938,100 | — | — |
| 2018-07-02 | $29.43 | $42.08 | 2,979,500 | — | — |
| 2018-06-29 | $29.20 | $41.75 | 3,335,000 | — | — |
| 2018-06-28 | $29.26 | $41.83 | 3,600,300 | — | — |
| 2018-06-27 | $29.26 | $41.83 | 3,076,200 | — | — |
| 2018-06-26 | $29.99 | $42.88 | 2,406,600 | — | — |
| 2018-06-25 | $30.04 | $42.95 | 2,308,500 | — | — |
| 2018-06-22 | $30.74 | $43.95 | 5,011,600 | — | — |
| 2018-06-21 | $30.54 | $43.66 | 2,804,300 | — | — |
| 2018-06-20 | $31.25 | $44.68 | 1,879,400 | — | — |
| 2018-06-19 | $31.15 | $44.53 | 3,350,600 | — | — |
| 2018-06-18 | $32.55 | $46.54 | 1,497,300 | — | — |
| 2018-06-15 | $33.27 | $47.57 | 3,293,300 | — | — |
| 2018-06-14 | $33.13 | $47.37 | 3,641,200 | — | — |
| 2018-06-13 | $32.89 | $46.79 | 2,511,300 | — | — |
| 2018-06-12 | $32.56 | $46.32 | 1,786,000 | — | — |
| 2018-06-11 | $32.58 | $46.35 | 1,505,200 | — | — |
| 2018-06-08 | $32.91 | $46.82 | 2,117,800 | — | — |
| 2018-06-07 | $32.40 | $46.09 | 1,355,400 | — | — |
| 2018-06-06 | $32.99 | $46.93 | 1,781,900 | — | — |
| 2018-06-05 | $32.15 | $45.74 | 1,692,700 | — | — |
| 2018-06-04 | $31.95 | $45.45 | 2,561,200 | — | — |
| 2018-06-01 | $32.15 | $45.74 | 1,922,200 | — | — |
| 2018-05-31 | $31.97 | $45.48 | 2,120,700 | — | — |
| 2018-05-30 | $32.74 | $46.58 | 1,681,100 | — | — |
| 2018-05-29 | $32.32 | $45.98 | 2,314,300 | — | — |
| 2018-05-25 | $32.26 | $45.89 | 2,160,600 | — | — |
| 2018-05-24 | $32.16 | $45.75 | 1,923,200 | — | — |
| 2018-05-23 | $32.07 | $45.62 | 2,995,600 | — | — |
| 2018-05-22 | $32.02 | $45.55 | 3,006,300 | — | — |
| 2018-05-21 | $32.63 | $46.42 | 2,685,900 | — | — |
| 2018-05-18 | $32.11 | $45.68 | 1,578,100 | — | — |
| 2018-05-17 | $32.32 | $45.98 | 2,791,600 | — | — |
| 2018-05-16 | $32.72 | $46.55 | 2,181,500 | — | — |
| 2018-05-15 | $32.30 | $45.95 | 2,212,000 | — | — |
| 2018-05-14 | $32.14 | $45.72 | 3,453,600 | — | — |
| 2018-05-11 | $31.61 | $44.97 | 1,721,900 | — | — |
| 2018-05-10 | $31.56 | $44.90 | 4,022,800 | — | — |
| 2018-05-09 | $30.98 | $44.07 | 4,235,800 | — | — |
| 2018-05-08 | $29.62 | $42.14 | 2,669,300 | — | — |
| 2018-05-07 | $29.39 | $41.81 | 2,944,400 | — | — |
| 2018-05-04 | $29.58 | $42.08 | 2,426,700 | — | — |
| 2018-05-03 | $29.12 | $41.43 | 2,736,400 | — | — |
| 2018-05-02 | $29.21 | $41.55 | 3,509,100 | — | — |
| 2018-05-01 | $29.03 | $41.30 | 5,212,100 | — | — |
| 2018-04-30 | $29.77 | $42.35 | 4,647,200 | — | — |
| 2018-04-27 | $29.80 | $42.39 | 3,096,600 | — | — |
| 2018-04-26 | $29.82 | $42.42 | 4,102,500 | — | — |
| 2018-04-25 | $29.60 | $42.11 | 2,103,600 | — | — |
| 2018-04-24 | $29.75 | $42.32 | 2,675,500 | — | — |
| 2018-04-23 | $31.15 | $44.31 | 1,367,100 | — | — |
| 2018-04-20 | $31.12 | $44.27 | 2,972,300 | — | — |
| 2018-04-19 | $31.62 | $44.98 | 2,098,800 | — | — |
| 2018-04-18 | $32.24 | $45.86 | 3,097,300 | — | — |
| 2018-04-17 | $31.44 | $44.73 | 3,164,400 | — | — |
| 2018-04-16 | $30.87 | $43.92 | 3,092,500 | — | — |
| 2018-04-13 | $29.83 | $42.44 | 2,353,000 | — | — |
| 2018-04-12 | $29.83 | $42.44 | 4,457,200 | — | — |
| 2018-04-11 | $28.97 | $41.21 | 1,807,600 | — | — |
| 2018-04-10 | $29.23 | $41.58 | 3,602,200 | — | — |
| 2018-04-09 | $28.10 | $39.97 | 4,292,700 | — | — |
| 2018-04-06 | $28.33 | $40.30 | 2,560,900 | — | — |
| 2018-04-05 | $29.33 | $41.72 | 2,786,600 | — | — |
| 2018-04-04 | $28.68 | $40.80 | 3,380,600 | — | — |
| 2018-04-03 | $28.55 | $40.61 | 2,185,300 | — | — |
| 2018-04-02 | $28.26 | $40.20 | 2,715,000 | — | — |
| 2018-03-29 | $29.25 | $41.61 | 1,793,100 | — | — |
| 2018-03-28 | $28.89 | $41.10 | 2,866,000 | — | — |
| 2018-03-27 | $29.06 | $41.34 | 2,696,100 | — | — |
| 2018-03-26 | $29.46 | $41.91 | 2,948,000 | — | — |
| 2018-03-23 | $28.91 | $41.13 | 3,394,700 | — | — |
| 2018-03-22 | $29.58 | $42.08 | 4,545,000 | — | — |
| 2018-03-21 | $30.99 | $44.09 | 2,963,600 | — | — |
| 2018-03-20 | $30.44 | $43.30 | 3,292,300 | — | — |
| 2018-03-19 | $31.08 | $44.21 | 3,716,400 | — | — |
| 2018-03-16 | $31.14 | $44.30 | 4,908,000 | — | — |
| 2018-03-15 | $31.36 | $44.61 | 4,086,800 | — | — |
| 2018-03-14 | $31.48 | $44.78 | 2,907,900 | — | — |
| 2018-03-13 | $32.72 | $46.32 | 3,439,600 | — | — |
| 2018-03-12 | $32.89 | $46.56 | 3,266,200 | — | — |
| 2018-03-09 | $32.55 | $46.07 | 3,582,100 | — | — |
| 2018-03-08 | $31.69 | $44.86 | 2,665,600 | — | — |
| 2018-03-07 | $31.98 | $45.27 | 1,961,100 | — | — |
| 2018-03-06 | $32.00 | $45.30 | 2,062,200 | — | — |
| 2018-03-05 | $31.96 | $45.24 | 1,859,000 | — | — |
| 2018-03-02 | $31.56 | $44.67 | 3,036,400 | — | — |
| 2018-03-01 | $32.11 | $45.45 | 4,170,200 | — | — |
| 2018-02-28 | $32.27 | $45.68 | 3,298,900 | — | — |
| 2018-02-27 | $33.26 | $47.08 | 2,967,400 | — | — |
| 2018-02-26 | $33.85 | $47.91 | 2,956,900 | — | — |
| 2018-02-23 | $33.64 | $47.62 | 5,498,900 | — | — |
| 2018-02-22 | $33.32 | $47.16 | 3,780,500 | — | — |
| 2018-02-21 | $33.59 | $47.55 | 2,779,500 | — | — |
| 2018-02-20 | $33.11 | $46.87 | 2,012,000 | — | — |
| 2018-02-16 | $32.79 | $46.41 | 1,546,200 | — | — |
| 2018-02-15 | $32.84 | $46.49 | 2,141,700 | — | — |
| 2018-02-14 | $32.82 | $46.46 | 1,931,300 | — | — |
| 2018-02-13 | $32.01 | $45.31 | 1,809,600 | — | — |
| 2018-02-12 | $31.80 | $45.01 | 2,958,900 | — | — |
| 2018-02-09 | $30.79 | $43.58 | 4,787,300 | — | — |
| 2018-02-08 | $30.83 | $43.64 | 3,685,500 | — | — |
| 2018-02-07 | $32.77 | $46.39 | 3,094,500 | — | — |
| 2018-02-06 | $32.67 | $46.24 | 4,881,000 | — | — |
| 2018-02-05 | $31.48 | $44.56 | 6,415,400 | — | — |
| 2018-02-02 | $32.46 | $45.95 | 3,045,600 | — | — |
| 2018-02-01 | $33.92 | $48.01 | 2,910,500 | — | — |
| 2018-01-31 | $34.57 | $48.93 | 4,458,200 | — | — |
| 2018-01-30 | $34.25 | $48.48 | 3,411,500 | — | — |
| 2018-01-29 | $34.59 | $48.96 | 1,956,500 | — | — |
| 2018-01-26 | $35.29 | $49.95 | 3,037,600 | — | — |
| 2018-01-25 | $35.18 | $49.80 | 2,698,000 | — | — |
| 2018-01-24 | $34.80 | $49.26 | 2,605,900 | — | — |
| 2018-01-23 | $34.84 | $49.32 | 2,671,400 | — | — |
| 2018-01-22 | $34.74 | $49.17 | 2,085,700 | — | — |
| 2018-01-19 | $34.78 | $49.23 | 2,847,300 | — | — |
| 2018-01-18 | $34.28 | $48.52 | 2,182,800 | — | — |
| 2018-01-17 | $34.16 | $48.35 | 2,122,000 | — | — |
| 2018-01-16 | $34.01 | $48.14 | 1,949,900 | — | — |
| 2018-01-12 | $34.56 | $48.92 | 1,401,300 | — | — |
| 2018-01-11 | $34.59 | $48.96 | 2,481,000 | — | — |
| 2018-01-10 | $34.10 | $48.27 | 2,415,500 | — | — |
| 2018-01-09 | $34.08 | $48.24 | 2,652,600 | — | — |
| 2018-01-08 | $34.48 | $48.81 | 1,764,900 | — | — |
| 2018-01-05 | $34.83 | $49.30 | 2,099,400 | — | — |
| 2018-01-04 | $34.35 | $48.62 | 2,035,200 | — | — |
| 2018-01-03 | $34.60 | $48.98 | 3,909,600 | — | — |
| 2018-01-02 | $34.20 | $48.41 | 2,627,800 | — | — |